{"status":"ok","report":{"price_analysis":{"current":3880.0,"change_1d":-3.4,"change_7d":-11.7,"change_30d":-2.3,"high_30d":5640.0,"low_30d":3870.0,"position_in_range":1.0,"support":4047.0,"resistance":5463.0},"summary":"위메이드맥스(101730)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 3251.46억. 현재가 3,880원, 전일 대비 -3.4%, 30일 -2.3%. ROE -3.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.60만, 기관 순매수 4166.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.3%로 적자 상태입니다. 시가총액 3251.46억. 매출 1350.86억, 영업이익 -604.38억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.75,"roe":-3.3,"eps":-171.56,"revenue":135086313145.0,"operating_income":-60437564837.0,"net_income":-45395829836.0,"market_cap":325145649000,"profit_margin":-33.61,"roa":-2.65,"operating_margin":-44.74,"gross_margin":null,"debt_ratio":0.24586327613390618,"total_assets":542373592752.0,"total_equity":435339577899.0,"total_debt":107034014853.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-105.17)가 시그널선(-17.16)을 하회합니다(데드크로스). SMA20 4450, SMA60 4214 — 혼조세입니다. 볼린저밴드 3818~5082 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.793893129770986,"macd":-105.17454261320563,"macd_signal":-17.15779233867561,"sma_20":4449.75,"sma_60":4214.0,"bb_upper":5081.9246198638475,"bb_lower":3817.5753801361525,"atr_14":320.35714285714283},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.60만, 기관 순매수 4166.00. 30일 누적: 외국인 3.35만, 기관 -1.21만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":16018.0,"institutional_flow":4166.0,"data":[{"date":"2026-10-23","foreign_net":6151.0,"institution_net":2235.0,"retail_net":-8386.0},{"date":"2026-10-22","foreign_net":-15624.0,"institution_net":-2247.0,"retail_net":17871.0},{"date":"2026-10-21","foreign_net":-27639.0,"institution_net":-1884.0,"retail_net":29523.0},{"date":"2026-10-20","foreign_net":-3630.0,"institution_net":-306.0,"retail_net":3936.0},{"date":"2026-10-19","foreign_net":56760.0,"institution_net":6368.0,"retail_net":-63128.0},{"date":"2026-10-16","foreign_net":25700.0,"institution_net":184.0,"retail_net":-25884.0},{"date":"2026-10-15","foreign_net":-23188.0,"institution_net":13123.0,"retail_net":10065.0},{"date":"2026-10-14","foreign_net":52652.0,"institution_net":-17319.0,"retail_net":-35333.0},{"date":"2026-10-13","foreign_net":-27804.0,"institution_net":9557.0,"retail_net":18247.0},{"date":"2026-10-12","foreign_net":27092.0,"institution_net":-4182.0,"retail_net":-22910.0},{"date":"2026-10-08","foreign_net":-40026.0,"institution_net":-5253.0,"retail_net":45279.0},{"date":"2026-10-07","foreign_net":3067.0,"institution_net":7322.0,"retail_net":-10389.0},{"date":"2026-10-06","foreign_net":15709.0,"institution_net":-46.0,"retail_net":-15663.0},{"date":"2026-10-02","foreign_net":-14553.0,"institution_net":112.0,"retail_net":14441.0},{"date":"2026-10-01","foreign_net":24537.0,"institution_net":21626.0,"retail_net":-46163.0},{"date":"2026-09-30","foreign_net":10170.0,"institution_net":-5988.0,"retail_net":-4182.0},{"date":"2026-09-29","foreign_net":-13745.0,"institution_net":-9199.0,"retail_net":22944.0},{"date":"2026-09-28","foreign_net":11270.0,"institution_net":-8018.0,"retail_net":-3252.0},{"date":"2026-09-23","foreign_net":-20330.0,"institution_net":-5492.0,"retail_net":25822.0},{"date":"2026-09-22","foreign_net":-29374.0,"institution_net":-7853.0,"retail_net":37227.0},{"date":"2026-09-21","foreign_net":-6156.0,"institution_net":973.0,"retail_net":5183.0},{"date":"2026-09-18","foreign_net":14585.0,"institution_net":349.0,"retail_net":-14934.0},{"date":"2026-09-17","foreign_net":-10222.0,"institution_net":8722.0,"retail_net":1500.0},{"date":"2026-09-16","foreign_net":33474.0,"institution_net":-10956.0,"retail_net":-22518.0},{"date":"2026-09-15","foreign_net":-63074.0,"institution_net":21093.0,"retail_net":41981.0},{"date":"2026-09-14","foreign_net":64091.0,"institution_net":-10156.0,"retail_net":-53935.0},{"date":"2026-09-11","foreign_net":15697.0,"institution_net":-16793.0,"retail_net":1096.0},{"date":"2026-09-10","foreign_net":7863.0,"institution_net":5643.0,"retail_net":-13506.0},{"date":"2026-09-09","foreign_net":-10955.0,"institution_net":2889.0,"retail_net":8066.0},{"date":"2026-09-08","foreign_net":-29035.0,"institution_net":-6640.0,"retail_net":35675.0}],"periods":{"d1":{"foreign_net":6151.0,"institution_net":2235.0,"retail_net":-8386.0},"d3":{"foreign_net":-37112.0,"institution_net":-1896.0,"retail_net":39008.0},"d7":{"foreign_net":18530.0,"institution_net":17473.0,"retail_net":-36003.0},"d14":{"foreign_net":34667.0,"institution_net":7664.0,"retail_net":-42331.0},"d30":{"foreign_net":33463.0,"institution_net":-12136.0,"retail_net":-21327.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -172, PBR 0.75x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -172원"}]},"growth":{"grade":"C","percentile":52,"summary":"매출 +3.1%","metrics":[{"name":"매출 성장률 (QoQ)","value":3.1,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-0.5,"unit":"%","percentile":49,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.3%","metrics":[{"name":"ROE","value":-3.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-44.74,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-33.61,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.65,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":37,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.8,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.3,"unit":"%","percentile":45,"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":"D","percentile":49,"summary":"유동비율 2.8x, 순차입금비율 0.1x","metrics":[{"name":"유동비율","value":2.76,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.1,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-61.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -172, PBR 0.75x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +3.1%"},"profitability":{"grade":"C","reason":"ROE -3.3%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-11.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.25,"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":-44.74,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-33.61,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.75,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":16.38,"pbr_5y_low":0.93,"pbr_5y_avg":4.75,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.79,"history":[{"quarter":"2024-Q2","per":null,"pbr":14.92},{"quarter":"2024-Q3","per":null,"pbr":16.38},{"quarter":"2024-Q4","per":null,"pbr":1.87},{"quarter":"2025-Q1","per":null,"pbr":1.79},{"quarter":"2025-Q2","per":null,"pbr":2.07},{"quarter":"2025-Q3","per":null,"pbr":1.75},{"quarter":"2025-Q4","per":null,"pbr":1.64},{"quarter":"2026-Q1","per":null,"pbr":1.36},{"quarter":"2026-Q2","per":null,"pbr":0.93},{"quarter":"현재","per":null,"pbr":0.75}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:54:48.123402+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"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":-0.03302525941332068,"dividend_yield":null,"eps":-171.56,"revenue":33703193754.0,"operating_income":-15429327596.0,"net_income":-14377202493.0,"market_cap":null,"profit_margin":-0.42658279206235966,"operating_margin":-0.4578001630533545,"roa":-0.02650793232769717,"gross_margin":null,"total_equity":435339577899.0,"total_assets":542373592752.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.04,"roe":-0.02457401694727272,"dividend_yield":null,"eps":-132.49,"revenue":32680390287.0,"operating_income":-15348288742.0,"net_income":-11103423542.0,"market_cap":482700000000.0,"profit_margin":-0.3397579846657111,"operating_margin":-0.4696482694120525,"roa":-0.020018026425920724,"gross_margin":null,"total_equity":451835919452.0,"total_assets":554671240099.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.024229408886635717,"dividend_yield":null,"eps":-133.72,"revenue":30543896740.0,"operating_income":-17912036131.0,"net_income":-11206388696.0,"market_cap":null,"profit_margin":-0.3668945318730147,"operating_margin":-0.5864358527490229,"roa":-0.019815404528410956,"gross_margin":null,"total_equity":462511848656.0,"total_assets":565539233879.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.018397737145101664,"dividend_yield":null,"eps":-103.92,"revenue":38158832364.0,"operating_income":-11747912368.0,"net_income":-8708815105.0,"market_cap":null,"profit_margin":-0.22822540852209394,"operating_margin":-0.30786875908402467,"roa":-0.014959018252016886,"gross_margin":null,"total_equity":473363383568.0,"total_assets":582178252495.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03154722452725184,"dividend_yield":null,"eps":-181.2,"revenue":33025065295.0,"operating_income":-16689643588.0,"net_income":-15185457610.0,"market_cap":null,"profit_margin":-0.45981612676172606,"operating_margin":-0.5053629247639009,"roa":-0.02673176811962353,"gross_margin":null,"total_equity":481356374057.0,"total_assets":568067833824.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0013682142205256184,"dividend_yield":null,"eps":-8.19,"revenue":47111974288.0,"operating_income":-2395456543.0,"net_income":-686246274.0,"market_cap":null,"profit_margin":-0.014566281383261737,"operating_margin":-0.050846023313655786,"roa":-0.001159666622963394,"gross_margin":null,"total_equity":501563471352.0,"total_assets":591761684273.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.018953244324021262,"dividend_yield":null,"eps":-113.39,"revenue":20029837552.0,"operating_income":-3277434091.0,"net_income":-9502805091.0,"market_cap":null,"profit_margin":-0.4744324593911215,"operating_margin":-0.16362759221043932,"roa":-0.015902057640554537,"gross_margin":null,"total_equity":501381448397.0,"total_assets":597583363474.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06376076661564654,"dividend_yield":null,"eps":-57.76,"revenue":18986113636.0,"operating_income":-2129950858.0,"net_income":-4840556477.0,"market_cap":null,"profit_margin":-0.25495246524921833,"operating_margin":-0.11218466816512422,"roa":-0.0396714549956055,"gross_margin":null,"total_equity":75917476121.0,"total_assets":122016106481.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.015066680201620414,"dividend_yield":null,"eps":-14.51,"revenue":18685741929.0,"operating_income":-1294727319.0,"net_income":-1215831407.0,"market_cap":null,"profit_margin":-0.0650673337788663,"operating_margin":-0.06928958582000974,"roa":-0.00946963453066678,"gross_margin":null,"total_equity":80696702308.0,"total_assets":128392643144.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.001290972164688318,"dividend_yield":null,"eps":-1.26,"revenue":17289087859.0,"operating_income":-1392178855.0,"net_income":-105656861.0,"market_cap":null,"profit_margin":-0.006111187696058778,"operating_margin":-0.08052355719132331,"roa":-0.0008191222483196787,"gross_margin":null,"total_equity":81842865315.0,"total_assets":128987902864.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.0339539135906706,"dividend_yield":null,"eps":-33.19,"revenue":17684139711.0,"operating_income":-1272862497.0,"net_income":-2781125938.0,"market_cap":null,"profit_margin":-0.1572666798300664,"operating_margin":-0.07197763181028513,"roa":-0.021410377037815356,"gross_margin":null,"total_equity":81908847726.0,"total_assets":129896168250.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.01606713281841911,"dividend_yield":null,"eps":16.24,"revenue":18414571824.0,"operating_income":1246730050.0,"net_income":1361162241.0,"market_cap":null,"profit_margin":0.07391766987630828,"operating_margin":0.06770345039329762,"roa":0.010504803154160167,"gross_margin":null,"total_equity":84717183606.0,"total_assets":129575225830.0}],"current_price":3880.0,"change_pct":-3.36,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":6599.0},{"date":"2016-10-25","close":6511.0},{"date":"2016-10-26","close":6537.0},{"date":"2016-10-27","close":6653.0},{"date":"2016-10-28","close":6785.0},{"date":"2016-10-31","close":6608.0},{"date":"2016-11-01","close":6617.0},{"date":"2016-11-02","close":6369.0},{"date":"2016-11-03","close":6369.0},{"date":"2016-11-04","close":6245.0},{"date":"2016-11-07","close":6440.0},{"date":"2016-11-08","close":6573.0},{"date":"2016-11-09","close":6396.0},{"date":"2016-11-10","close":6653.0},{"date":"2016-11-11","close":6661.0},{"date":"2016-11-14","close":6661.0},{"date":"2016-11-15","close":6670.0},{"date":"2016-11-16","close":6750.0},{"date":"2016-11-17","close":6732.0},{"date":"2016-11-18","close":6732.0},{"date":"2016-11-21","close":6626.0},{"date":"2016-11-22","close":6626.0},{"date":"2016-11-23","close":6440.0},{"date":"2016-11-24","close":6404.0},{"date":"2016-11-25","close":6458.0},{"date":"2016-11-28","close":6440.0},{"date":"2016-11-29","close":6493.0},{"date":"2016-11-30","close":6396.0},{"date":"2016-12-01","close":6316.0},{"date":"2016-12-02","close":6263.0},{"date":"2016-12-05","close":6183.0},{"date":"2016-12-06","close":6192.0},{"date":"2016-12-07","close":6068.0},{"date":"2016-12-08","close":6068.0},{"date":"2016-12-09","close":6068.0},{"date":"2016-12-12","close":6201.0},{"date":"2016-12-13","close":6227.0},{"date":"2016-12-14","close":6458.0},{"date":"2016-12-15","close":6502.0},{"date":"2016-12-16","close":6582.0},{"date":"2016-12-19","close":6591.0},{"date":"2016-12-20","close":6608.0},{"date":"2016-12-21","close":6608.0},{"date":"2016-12-22","close":6546.0},{"date":"2016-12-23","close":6599.0},{"date":"2016-12-26","close":6617.0},{"date":"2016-12-27","close":6644.0},{"date":"2016-12-28","close":6715.0},{"date":"2016-12-29","close":6723.0},{"date":"2017-01-02","close":6989.0},{"date":"2017-01-03","close":7113.0},{"date":"2017-01-04","close":7113.0},{"date":"2017-01-05","close":7335.0},{"date":"2017-01-06","close":7352.0},{"date":"2017-01-09","close":7352.0},{"date":"2017-01-10","close":7281.0},{"date":"2017-01-11","close":7264.0},{"date":"2017-01-12","close":7290.0},{"date":"2017-01-13","close":7149.0},{"date":"2017-01-16","close":7281.0},{"date":"2017-01-17","close":7193.0},{"date":"2017-01-18","close":7175.0},{"date":"2017-01-19","close":7574.0},{"date":"2017-01-20","close":7521.0},{"date":"2017-01-23","close":7600.0},{"date":"2017-01-24","close":7538.0},{"date":"2017-01-25","close":7786.0},{"date":"2017-01-26","close":7786.0},{"date":"2017-01-31","close":7990.0},{"date":"2017-02-01","close":8185.0},{"date":"2017-02-02","close":8185.0},{"date":"2017-02-03","close":8406.0},{"date":"2017-02-06","close":8371.0},{"date":"2017-02-07","close":8433.0},{"date":"2017-02-08","close":8105.0},{"date":"2017-02-09","close":7910.0},{"date":"2017-02-10","close":7999.0},{"date":"2017-02-13","close":8194.0},{"date":"2017-02-14","close":8167.0},{"date":"2017-02-15","close":8150.0},{"date":"2017-02-16","close":8052.0},{"date":"2017-02-17","close":7902.0},{"date":"2017-02-20","close":7857.0},{"date":"2017-02-21","close":7999.0},{"date":"2017-02-22","close":7902.0},{"date":"2017-02-23","close":8017.0},{"date":"2017-02-24","close":7937.0},{"date":"2017-02-27","close":7822.0},{"date":"2017-02-28","close":7813.0},{"date":"2017-03-02","close":7724.0},{"date":"2017-03-03","close":7609.0},{"date":"2017-03-06","close":7494.0},{"date":"2017-03-07","close":7388.0},{"date":"2017-03-08","close":7397.0},{"date":"2017-03-09","close":7574.0},{"date":"2017-03-10","close":7654.0},{"date":"2017-03-13","close":8034.0},{"date":"2017-03-14","close":8105.0},{"date":"2017-03-15","close":8371.0},{"date":"2017-03-16","close":8371.0},{"date":"2017-03-17","close":8415.0},{"date":"2017-03-20","close":8433.0},{"date":"2017-03-21","close":8371.0},{"date":"2017-03-22","close":8194.0},{"date":"2017-03-23","close":8017.0},{"date":"2017-03-24","close":7999.0},{"date":"2017-03-27","close":7999.0},{"date":"2017-03-28","close":8194.0},{"date":"2017-03-29","close":8238.0},{"date":"2017-03-30","close":8592.0},{"date":"2017-03-31","close":8858.0},{"date":"2017-04-03","close":9345.0},{"date":"2017-04-04","close":9257.0},{"date":"2017-04-05","close":9301.0},{"date":"2017-04-06","close":9345.0},{"date":"2017-04-07","close":9478.0},{"date":"2017-04-10","close":8903.0},{"date":"2017-04-11","close":8858.0},{"date":"2017-04-12","close":8770.0},{"date":"2017-04-13","close":8637.0},{"date":"2017-04-14","close":8460.0},{"date":"2017-04-17","close":8380.0},{"date":"2017-04-18","close":8300.0},{"date":"2017-04-19","close":8327.0},{"date":"2017-04-20","close":8353.0},{"date":"2017-04-21","close":8327.0},{"date":"2017-04-24","close":8088.0},{"date":"2017-04-25","close":8265.0},{"date":"2017-04-26","close":8274.0},{"date":"2017-04-27","close":8212.0},{"date":"2017-04-28","close":8132.0},{"date":"2017-05-02","close":7990.0},{"date":"2017-05-04","close":7884.0},{"date":"2017-05-08","close":7857.0},{"date":"2017-05-10","close":7813.0},{"date":"2017-05-11","close":7822.0},{"date":"2017-05-12","close":7654.0},{"date":"2017-05-15","close":7450.0},{"date":"2017-05-16","close":7246.0},{"date":"2017-05-17","close":7211.0},{"date":"2017-05-18","close":7219.0},{"date":"2017-05-19","close":7335.0},{"date":"2017-05-22","close":7166.0},{"date":"2017-05-23","close":7202.0},{"date":"2017-05-24","close":7335.0},{"date":"2017-05-25","close":7219.0},{"date":"2017-05-26","close":7149.0},{"date":"2017-05-29","close":7095.0},{"date":"2017-05-30","close":7104.0},{"date":"2017-05-31","close":7122.0},{"date":"2017-06-01","close":7087.0},{"date":"2017-06-02","close":7087.0},{"date":"2017-06-05","close":7131.0},{"date":"2017-06-07","close":7131.0},{"date":"2017-06-08","close":7095.0},{"date":"2017-06-09","close":7042.0},{"date":"2017-06-12","close":7033.0},{"date":"2017-06-13","close":7007.0},{"date":"2017-06-14","close":6901.0},{"date":"2017-06-15","close":6901.0},{"date":"2017-06-16","close":7087.0},{"date":"2017-06-19","close":7219.0},{"date":"2017-06-20","close":7299.0},{"date":"2017-06-21","close":7264.0},{"date":"2017-06-22","close":7087.0},{"date":"2017-06-23","close":7113.0},{"date":"2017-06-26","close":7149.0},{"date":"2017-06-27","close":7122.0},{"date":"2017-06-28","close":6945.0},{"date":"2017-06-29","close":7140.0},{"date":"2017-06-30","close":7060.0},{"date":"2017-07-03","close":7007.0},{"date":"2017-07-04","close":6954.0},{"date":"2017-07-05","close":6909.0},{"date":"2017-07-06","close":6803.0},{"date":"2017-07-07","close":6821.0},{"date":"2017-07-10","close":6617.0},{"date":"2017-07-11","close":6635.0},{"date":"2017-07-12","close":6635.0},{"date":"2017-07-13","close":6555.0},{"date":"2017-07-14","close":6723.0},{"date":"2017-07-17","close":6715.0},{"date":"2017-07-18","close":6688.0},{"date":"2017-07-19","close":6635.0},{"date":"2017-07-20","close":6777.0},{"date":"2017-07-21","close":6785.0},{"date":"2017-07-24","close":6723.0},{"date":"2017-07-25","close":6582.0},{"date":"2017-07-26","close":6582.0},{"date":"2017-07-27","close":6644.0},{"date":"2017-07-28","close":6626.0},{"date":"2017-07-31","close":6599.0},{"date":"2017-08-01","close":6617.0},{"date":"2017-08-02","close":6608.0},{"date":"2017-08-03","close":6573.0},{"date":"2017-08-04","close":6573.0},{"date":"2017-08-07","close":6582.0},{"date":"2017-08-08","close":6626.0},{"date":"2017-08-09","close":6440.0},{"date":"2017-08-10","close":6404.0},{"date":"2017-08-11","close":6280.0},{"date":"2017-08-14","close":6272.0},{"date":"2017-08-16","close":6254.0},{"date":"2017-08-17","close":6555.0},{"date":"2017-08-18","close":6564.0},{"date":"2017-08-21","close":6573.0},{"date":"2017-08-22","close":6502.0},{"date":"2017-08-23","close":6440.0},{"date":"2017-08-24","close":6387.0},{"date":"2017-08-25","close":6272.0},{"date":"2017-08-28","close":6236.0},{"date":"2017-08-29","close":6015.0},{"date":"2017-08-30","close":6077.0},{"date":"2017-08-31","close":6183.0},{"date":"2017-09-01","close":6201.0},{"date":"2017-09-04","close":6068.0},{"date":"2017-09-05","close":6077.0},{"date":"2017-09-06","close":6059.0},{"date":"2017-09-07","close":6121.0},{"date":"2017-09-08","close":6148.0},{"date":"2017-09-11","close":6263.0},{"date":"2017-09-12","close":6289.0},{"date":"2017-09-13","close":6156.0},{"date":"2017-09-14","close":6174.0},{"date":"2017-09-15","close":6360.0},{"date":"2017-09-18","close":6679.0},{"date":"2017-09-19","close":6803.0},{"date":"2017-09-20","close":6591.0},{"date":"2017-09-21","close":6458.0},{"date":"2017-09-22","close":6183.0},{"date":"2017-09-25","close":6024.0},{"date":"2017-09-26","close":6289.0},{"date":"2017-09-27","close":6289.0},{"date":"2017-09-28","close":6218.0},{"date":"2017-09-29","close":6378.0},{"date":"2017-10-10","close":6404.0},{"date":"2017-10-11","close":6422.0},{"date":"2017-10-12","close":6413.0},{"date":"2017-10-13","close":6334.0},{"date":"2017-10-16","close":6334.0},{"date":"2017-10-17","close":6342.0},{"date":"2017-10-18","close":6422.0},{"date":"2017-10-19","close":6458.0},{"date":"2017-10-20","close":6670.0},{"date":"2017-10-23","close":6865.0},{"date":"2017-10-24","close":6971.0},{"date":"2017-10-25","close":6954.0},{"date":"2017-10-26","close":6759.0},{"date":"2017-10-27","close":6830.0},{"date":"2017-10-30","close":6927.0},{"date":"2017-10-31","close":6971.0},{"date":"2017-11-01","close":6892.0},{"date":"2017-11-02","close":6901.0},{"date":"2017-11-03","close":6971.0},{"date":"2017-11-06","close":6963.0},{"date":"2017-11-07","close":7095.0},{"date":"2017-11-08","close":6954.0},{"date":"2017-11-09","close":6989.0},{"date":"2017-11-10","close":7131.0},{"date":"2017-11-13","close":7343.0},{"date":"2017-11-14","close":7370.0},{"date":"2017-11-15","close":7556.0},{"date":"2017-11-16","close":7521.0},{"date":"2017-11-17","close":7751.0},{"date":"2017-11-20","close":7671.0},{"date":"2017-11-21","close":7405.0},{"date":"2017-11-22","close":7405.0},{"date":"2017-11-23","close":7795.0},{"date":"2017-11-24","close":8105.0},{"date":"2017-11-27","close":7990.0},{"date":"2017-11-28","close":7778.0},{"date":"2017-11-29","close":8079.0},{"date":"2017-11-30","close":7990.0},{"date":"2017-12-01","close":8132.0},{"date":"2017-12-04","close":8220.0},{"date":"2017-12-05","close":8256.0},{"date":"2017-12-06","close":8256.0},{"date":"2017-12-07","close":8220.0},{"date":"2017-12-08","close":8265.0},{"date":"2017-12-11","close":8220.0},{"date":"2017-12-12","close":8256.0},{"date":"2017-12-13","close":8486.0},{"date":"2017-12-14","close":8858.0},{"date":"2017-12-15","close":9080.0},{"date":"2017-12-18","close":9035.0},{"date":"2017-12-19","close":8637.0},{"date":"2017-12-20","close":8646.0},{"date":"2017-12-21","close":8592.0},{"date":"2017-12-22","close":8778.0},{"date":"2017-12-26","close":8743.0},{"date":"2017-12-27","close":9301.0},{"date":"2017-12-28","close":9390.0},{"date":"2018-01-02","close":9031.499},{"date":"2018-01-03","close":8828.999},{"date":"2018-01-04","close":9152.999},{"date":"2018-01-05","close":9152.999},{"date":"2018-01-08","close":9679.499},{"date":"2018-01-09","close":10205.999},{"date":"2018-01-10","close":10448.999},{"date":"2018-01-11","close":11218.499},{"date":"2018-01-12","close":10691.999},{"date":"2018-01-15","close":11056.499},{"date":"2018-01-16","close":11299.499},{"date":"2018-01-17","close":11380.499},{"date":"2018-01-18","close":11177.999},{"date":"2018-01-19","close":11339.999},{"date":"2018-01-22","close":11137.499},{"date":"2018-01-23","close":11744.999},{"date":"2018-01-24","close":12311.999},{"date":"2018-01-25","close":12757.499},{"date":"2018-01-26","close":14822.999},{"date":"2018-01-29","close":14174.999},{"date":"2018-01-30","close":15592.499},{"date":"2018-01-31","close":15389.999},{"date":"2018-02-01","close":14741.999},{"date":"2018-02-02","close":14458.499},{"date":"2018-02-05","close":13729.499},{"date":"2018-02-06","close":13405.499},{"date":"2018-02-07","close":11623.499},{"date":"2018-02-08","close":12514.499},{"date":"2018-02-09","close":12797.999},{"date":"2018-02-12","close":12838.499},{"date":"2018-02-13","close":12473.999},{"date":"2018-02-14","close":12595.499},{"date":"2018-02-19","close":12716.999},{"date":"2018-02-20","close":12352.499},{"date":"2018-02-21","close":12149.999},{"date":"2018-02-22","close":12473.999},{"date":"2018-02-23","close":12352.499},{"date":"2018-02-26","close":12190.499},{"date":"2018-02-27","close":11744.999},{"date":"2018-02-28","close":11339.999},{"date":"2018-03-02","close":11299.499},{"date":"2018-03-05","close":11339.999},{"date":"2018-03-06","close":11299.499},{"date":"2018-03-07","close":11177.999},{"date":"2018-03-08","close":11339.999},{"date":"2018-03-09","close":11825.999},{"date":"2018-03-12","close":11420.999},{"date":"2018-03-13","close":11420.999},{"date":"2018-03-14","close":11461.499},{"date":"2018-03-15","close":11420.999},{"date":"2018-03-16","close":11582.999},{"date":"2018-03-19","close":11744.999},{"date":"2018-03-20","close":11825.999},{"date":"2018-03-21","close":11947.499},{"date":"2018-03-22","close":12068.999},{"date":"2018-03-23","close":11623.499},{"date":"2018-03-26","close":11744.999},{"date":"2018-03-27","close":11663.999},{"date":"2018-03-28","close":12716.999},{"date":"2018-03-29","close":12676.499},{"date":"2018-03-30","close":13486.499},{"date":"2018-04-02","close":14012.999},{"date":"2018-04-03","close":14417.999},{"date":"2018-04-04","close":13688.999},{"date":"2018-04-05","close":13121.999},{"date":"2018-04-06","close":13729.499},{"date":"2018-04-09","close":13769.999},{"date":"2018-04-10","close":13567.499},{"date":"2018-04-11","close":13850.999},{"date":"2018-04-12","close":14255.999},{"date":"2018-04-13","close":14093.999},{"date":"2018-04-16","close":13972.499},{"date":"2018-04-17","close":13972.499},{"date":"2018-04-18","close":13364.999},{"date":"2018-04-19","close":13526.999},{"date":"2018-04-20","close":13526.999},{"date":"2018-04-23","close":13931.999},{"date":"2018-04-24","close":13810.499},{"date":"2018-04-25","close":13688.999},{"date":"2018-04-26","close":13972.499},{"date":"2018-04-27","close":14822.999},{"date":"2018-04-30","close":15106.499},{"date":"2018-05-02","close":14539.499},{"date":"2018-05-03","close":14134.499},{"date":"2018-05-04","close":14458.499},{"date":"2018-05-08","close":14417.999},{"date":"2018-05-09","close":14134.499},{"date":"2018-05-10","close":14417.999},{"date":"2018-05-11","close":15146.999},{"date":"2018-05-14","close":16240.499},{"date":"2018-05-15","close":16280.999},{"date":"2018-05-16","close":16523.998},{"date":"2018-05-17","close":16199.999},{"date":"2018-05-18","close":16199.999},{"date":"2018-05-21","close":16199.999},{"date":"2018-05-23","close":15389.999},{"date":"2018-05-24","close":15389.999},{"date":"2018-05-25","close":15430.499},{"date":"2018-05-28","close":14903.999},{"date":"2018-05-29","close":13931.999},{"date":"2018-05-30","close":13769.999},{"date":"2018-05-31","close":14093.999},{"date":"2018-06-01","close":13648.499},{"date":"2018-06-04","close":12554.999},{"date":"2018-06-05","close":12473.999},{"date":"2018-06-07","close":12433.499},{"date":"2018-06-08","close":11380.499},{"date":"2018-06-11","close":11339.999},{"date":"2018-06-12","close":11420.999},{"date":"2018-06-14","close":11177.999},{"date":"2018-06-15","close":11258.999},{"date":"2018-06-18","close":10570.499},{"date":"2018-06-19","close":10043.999},{"date":"2018-06-20","close":9962.999},{"date":"2018-06-21","close":9436.499},{"date":"2018-06-22","close":9436.499},{"date":"2018-06-25","close":9760.499},{"date":"2018-06-26","close":9517.499},{"date":"2018-06-27","close":9517.499},{"date":"2018-06-28","close":9314.999},{"date":"2018-06-29","close":9274.499},{"date":"2018-07-02","close":8950.499},{"date":"2018-07-03","close":9031.499},{"date":"2018-07-04","close":8091.8994},{"date":"2018-07-05","close":8035.1992},{"date":"2018-07-06","close":8302.499},{"date":"2018-07-09","close":8423.999},{"date":"2018-07-10","close":8828.999},{"date":"2018-07-11","close":9517.499},{"date":"2018-07-12","close":10124.999},{"date":"2018-07-13","close":10529.999},{"date":"2018-07-16","close":9517.499},{"date":"2018-07-17","close":9152.999},{"date":"2018-07-18","close":9071.999},{"date":"2018-07-19","close":8990.999},{"date":"2018-07-20","close":8990.999},{"date":"2018-07-23","close":8140.4995},{"date":"2018-07-24","close":8828.999},{"date":"2018-07-25","close":9436.499},{"date":"2018-07-26","close":9274.499},{"date":"2018-07-27","close":8464.499},{"date":"2018-07-30","close":8091.8994},{"date":"2018-07-31","close":8083.7993},{"date":"2018-08-01","close":8140.4995},{"date":"2018-08-02","close":8075.6992},{"date":"2018-08-03","close":8027.0991},{"date":"2018-08-06","close":7775.9995},{"date":"2018-08-07","close":7338.5996},{"date":"2018-08-08","close":7346.6992},{"date":"2018-08-09","close":7087.4995},{"date":"2018-08-10","close":6731.0996},{"date":"2018-08-13","close":6398.9995},{"date":"2018-08-14","close":6455.6997},{"date":"2018-08-16","close":6390.8994},{"date":"2018-08-17","close":6415.1997},{"date":"2018-08-20","close":6269.3994},{"date":"2018-08-21","close":6415.1997},{"date":"2018-08-22","close":6512.3994},{"date":"2018-08-23","close":6407.0996},{"date":"2018-08-24","close":6593.3994},{"date":"2018-08-27","close":6601.4995},{"date":"2018-08-28","close":6577.1997},{"date":"2018-08-29","close":6650.0996},{"date":"2018-08-30","close":6633.8994},{"date":"2018-08-31","close":6641.9995},{"date":"2018-09-03","close":6633.8994},{"date":"2018-09-04","close":6585.2993},{"date":"2018-09-05","close":6569.0996},{"date":"2018-09-06","close":6455.6997},{"date":"2018-09-07","close":6131.6997},{"date":"2018-09-10","close":6083.0996},{"date":"2018-09-11","close":6309.8994},{"date":"2018-09-12","close":6147.8994},{"date":"2018-09-13","close":6034.4995},{"date":"2018-09-14","close":5929.1997},{"date":"2018-09-17","close":5669.9995},{"date":"2018-09-18","close":5637.5996},{"date":"2018-09-19","close":5516.0996},{"date":"2018-09-20","close":5451.2998},{"date":"2018-09-21","close":5694.2993},{"date":"2018-09-27","close":5645.6997},{"date":"2018-09-28","close":5499.8994},{"date":"2018-10-01","close":5426.9995},{"date":"2018-10-02","close":5354.0996},{"date":"2018-10-04","close":5386.4995},{"date":"2018-10-05","close":5281.1997},{"date":"2018-10-08","close":5143.4995},{"date":"2018-10-10","close":4876.1997},{"date":"2018-10-11","close":4746.5996},{"date":"2018-10-12","close":4665.5996},{"date":"2018-10-15","close":4325.3994},{"date":"2018-10-16","close":4568.3994},{"date":"2018-10-17","close":4681.7998},{"date":"2018-10-18","close":4851.8994},{"date":"2018-10-19","close":4843.7998},{"date":"2018-10-22","close":4851.8994},{"date":"2018-10-23","close":4714.1997},{"date":"2018-10-24","close":4503.5996},{"date":"2018-10-25","close":4187.6997},{"date":"2018-10-26","close":3709.7998},{"date":"2018-10-29","close":3572.0996},{"date":"2018-10-30","close":3632.8496},{"date":"2018-10-31","close":3819.1497},{"date":"2018-11-01","close":4203.8999},{"date":"2018-11-02","close":4373.9995},{"date":"2018-11-05","close":4446.8994},{"date":"2018-11-06","close":4438.7998},{"date":"2018-11-07","close":4406.3994},{"date":"2018-11-08","close":4349.6997},{"date":"2018-11-09","close":4406.3994},{"date":"2018-11-12","close":4438.7998},{"date":"2018-11-13","close":4333.4995},{"date":"2018-11-14","close":4333.4995},{"date":"2018-11-15","close":4357.7998},{"date":"2018-11-16","close":4657.4995},{"date":"2018-11-19","close":4633.1997},{"date":"2018-11-20","close":4657.4995},{"date":"2018-11-21","close":4625.0996},{"date":"2018-11-22","close":4689.8994},{"date":"2018-11-23","close":4641.2998},{"date":"2018-11-26","close":4689.8994},{"date":"2018-11-27","close":4616.9995},{"date":"2018-11-28","close":4592.6997},{"date":"2018-11-29","close":4633.1997},{"date":"2018-11-30","close":4649.3994},{"date":"2018-12-03","close":4552.1997},{"date":"2018-12-04","close":4592.6997},{"date":"2018-12-05","close":4560.2998},{"date":"2018-12-06","close":4446.8994},{"date":"2018-12-07","close":4454.9995},{"date":"2018-12-10","close":4390.1997},{"date":"2018-12-11","close":4349.6997},{"date":"2018-12-12","close":4268.6997},{"date":"2018-12-13","close":4309.1997},{"date":"2018-12-14","close":4211.9995},{"date":"2018-12-17","close":4171.4995},{"date":"2018-12-18","close":3973.0496},{"date":"2018-12-19","close":4029.7498},{"date":"2018-12-20","close":4049.9998},{"date":"2018-12-21","close":4147.1997},{"date":"2018-12-24","close":4349.6997},{"date":"2018-12-26","close":4309.1997},{"date":"2018-12-27","close":4317.2998},{"date":"2018-12-28","close":4382.0996},{"date":"2019-01-02","close":4592.6997},{"date":"2019-01-03","close":4892.3994},{"date":"2019-01-04","close":5345.9995},{"date":"2019-01-07","close":5532.2993},{"date":"2019-01-08","close":5305.4995},{"date":"2019-01-09","close":5337.8994},{"date":"2019-01-10","close":5273.0996},{"date":"2019-01-11","close":5151.5996},{"date":"2019-01-14","close":4965.2998},{"date":"2019-01-15","close":4900.4995},{"date":"2019-01-16","close":4900.4995},{"date":"2019-01-17","close":5078.6997},{"date":"2019-01-18","close":5062.4995},{"date":"2019-01-21","close":4908.5996},{"date":"2019-01-22","close":4835.6997},{"date":"2019-01-23","close":4787.0996},{"date":"2019-01-24","close":4714.1997},{"date":"2019-01-25","close":4884.2998},{"date":"2019-01-28","close":4884.2998},{"date":"2019-01-29","close":4803.2998},{"date":"2019-01-30","close":4770.8994},{"date":"2019-01-31","close":4973.3994},{"date":"2019-02-01","close":5329.7998},{"date":"2019-02-07","close":5216.3994},{"date":"2019-02-08","close":5021.9995},{"date":"2019-02-11","close":5013.8994},{"date":"2019-02-12","close":5054.3994},{"date":"2019-02-13","close":5102.9995},{"date":"2019-02-14","close":5102.9995},{"date":"2019-02-15","close":5062.4995},{"date":"2019-02-18","close":5102.9995},{"date":"2019-02-19","close":5264.9995},{"date":"2019-02-20","close":5305.4995},{"date":"2019-02-21","close":5653.7993},{"date":"2019-02-22","close":5467.4995},{"date":"2019-02-25","close":5362.1997},{"date":"2019-02-26","close":5240.6997},{"date":"2019-02-27","close":5402.6997},{"date":"2019-02-28","close":5248.7998},{"date":"2019-03-04","close":5200.1997},{"date":"2019-03-05","close":5038.1997},{"date":"2019-03-06","close":5030.0996},{"date":"2019-03-07","close":4997.6997},{"date":"2019-03-08","close":4989.5996},{"date":"2019-03-11","close":4989.5996},{"date":"2019-03-12","close":5054.3994},{"date":"2019-03-13","close":5135.3994},{"date":"2019-03-14","close":5119.1997},{"date":"2019-03-15","close":5102.9995},{"date":"2019-03-18","close":5175.8994},{"date":"2019-03-19","close":5175.8994},{"date":"2019-03-20","close":5151.5996},{"date":"2019-03-21","close":5046.2998},{"date":"2019-03-22","close":5030.0996},{"date":"2019-03-25","close":4949.0996},{"date":"2019-03-26","close":4827.5996},{"date":"2019-03-27","close":4706.0996},{"date":"2019-03-28","close":4681.7998},{"date":"2019-03-29","close":4535.9995},{"date":"2019-04-01","close":4608.8994},{"date":"2019-04-02","close":4535.9995},{"date":"2019-04-03","close":4706.0996},{"date":"2019-04-04","close":4859.9995},{"date":"2019-04-05","close":4843.7998},{"date":"2019-04-08","close":4843.7998},{"date":"2019-04-09","close":4892.3994},{"date":"2019-04-10","close":4900.4995},{"date":"2019-04-11","close":4851.8994},{"date":"2019-04-12","close":4924.7998},{"date":"2019-04-15","close":5216.3994},{"date":"2019-04-16","close":5750.9995},{"date":"2019-04-17","close":5597.0996},{"date":"2019-04-18","close":5597.0996},{"date":"2019-04-19","close":5597.0996},{"date":"2019-04-22","close":5337.8994},{"date":"2019-04-23","close":5248.7998},{"date":"2019-04-24","close":5313.5996},{"date":"2019-04-25","close":5232.5996},{"date":"2019-04-26","close":5224.4995},{"date":"2019-04-29","close":5159.6997},{"date":"2019-04-30","close":5556.5996},{"date":"2019-05-02","close":5418.8994},{"date":"2019-05-03","close":5337.8994},{"date":"2019-05-07","close":5313.5996},{"date":"2019-05-08","close":5094.8994},{"date":"2019-05-09","close":5021.9995},{"date":"2019-05-10","close":4868.0996},{"date":"2019-05-13","close":4827.5996},{"date":"2019-05-14","close":4803.2998},{"date":"2019-05-15","close":4835.6997},{"date":"2019-05-16","close":4770.8994},{"date":"2019-05-17","close":4868.0996},{"date":"2019-05-20","close":4730.3994},{"date":"2019-05-21","close":4714.1997},{"date":"2019-05-22","close":4722.2998},{"date":"2019-05-23","close":4527.8994},{"date":"2019-05-24","close":4527.8994},{"date":"2019-05-27","close":4527.8994},{"date":"2019-05-28","close":4535.9995},{"date":"2019-05-29","close":4535.9995},{"date":"2019-05-30","close":4511.6997},{"date":"2019-05-31","close":4519.7998},{"date":"2019-06-03","close":4503.5996},{"date":"2019-06-04","close":4487.3994},{"date":"2019-06-05","close":4552.1997},{"date":"2019-06-07","close":4422.5996},{"date":"2019-06-10","close":4487.3994},{"date":"2019-06-11","close":4568.3994},{"date":"2019-06-12","close":4608.8994},{"date":"2019-06-13","close":4568.3994},{"date":"2019-06-14","close":4535.9995},{"date":"2019-06-17","close":4568.3994},{"date":"2019-06-18","close":4560.2998},{"date":"2019-06-19","close":4560.2998},{"date":"2019-06-20","close":4535.9995},{"date":"2019-06-21","close":4382.0996},{"date":"2019-06-24","close":4244.3999},{"date":"2019-06-25","close":4195.7998},{"date":"2019-06-26","close":4179.5996},{"date":"2019-06-27","close":4090.4998},{"date":"2019-06-28","close":4106.6997},{"date":"2019-07-01","close":4130.9995},{"date":"2019-07-02","close":4122.8999},{"date":"2019-07-03","close":4122.8999},{"date":"2019-07-04","close":4333.4995},{"date":"2019-07-05","close":4940.9995},{"date":"2019-07-08","close":4657.4995},{"date":"2019-07-09","close":4600.7998},{"date":"2019-07-10","close":4884.2998},{"date":"2019-07-11","close":5572.7993},{"date":"2019-07-12","close":5240.6997},{"date":"2019-07-15","close":4916.6997},{"date":"2019-07-16","close":4795.1997},{"date":"2019-07-17","close":4649.3994},{"date":"2019-07-18","close":4414.4995},{"date":"2019-07-19","close":4544.0996},{"date":"2019-07-22","close":4641.2998},{"date":"2019-07-23","close":4625.0996},{"date":"2019-07-24","close":4495.4995},{"date":"2019-07-25","close":4414.4995},{"date":"2019-07-26","close":4325.3994},{"date":"2019-07-29","close":4228.1997},{"date":"2019-07-30","close":4252.4995},{"date":"2019-07-31","close":4341.5996},{"date":"2019-08-01","close":4349.6997},{"date":"2019-08-02","close":4268.6997},{"date":"2019-08-05","close":4049.9998},{"date":"2019-08-06","close":4049.9998},{"date":"2019-08-07","close":4155.2998},{"date":"2019-08-08","close":4195.7998},{"date":"2019-08-09","close":4211.9995},{"date":"2019-08-12","close":4179.5996},{"date":"2019-08-13","close":4098.5996},{"date":"2019-08-14","close":4074.2996},{"date":"2019-08-16","close":4033.7996},{"date":"2019-08-19","close":4090.4998},{"date":"2019-08-20","close":4163.3999},{"date":"2019-08-21","close":4155.2998},{"date":"2019-08-22","close":4349.6997},{"date":"2019-08-23","close":4438.7998},{"date":"2019-08-26","close":4438.7998},{"date":"2019-08-27","close":4487.3994},{"date":"2019-08-28","close":4422.5996},{"date":"2019-08-29","close":4365.8994},{"date":"2019-08-30","close":4365.8994},{"date":"2019-09-02","close":4284.8994},{"date":"2019-09-03","close":4171.4995},{"date":"2019-09-04","close":4179.5996},{"date":"2019-09-05","close":4187.6997},{"date":"2019-09-06","close":4487.3994},{"date":"2019-09-09","close":4438.7998},{"date":"2019-09-10","close":4414.4995},{"date":"2019-09-11","close":4495.4995},{"date":"2019-09-16","close":4519.7998},{"date":"2019-09-17","close":4446.8994},{"date":"2019-09-18","close":4657.4995},{"date":"2019-09-19","close":4681.7998},{"date":"2019-09-20","close":4495.4995},{"date":"2019-09-23","close":4552.1997},{"date":"2019-09-24","close":4511.6997},{"date":"2019-09-25","close":4268.6997},{"date":"2019-09-26","close":4236.2998},{"date":"2019-09-27","close":4098.5996},{"date":"2019-09-30","close":4147.1997},{"date":"2019-10-01","close":4147.1997},{"date":"2019-10-02","close":4130.9995},{"date":"2019-10-04","close":4130.9995},{"date":"2019-10-07","close":4098.5996},{"date":"2019-10-08","close":4139.0996},{"date":"2019-10-10","close":4090.4998},{"date":"2019-10-11","close":4049.9998},{"date":"2019-10-14","close":3993.2996},{"date":"2019-10-15","close":4009.4998},{"date":"2019-10-16","close":4001.3997},{"date":"2019-10-17","close":4017.5996},{"date":"2019-10-18","close":4037.8496},{"date":"2019-10-21","close":4017.5996},{"date":"2019-10-22","close":3928.4998},{"date":"2019-10-23","close":3892.0498},{"date":"2019-10-24","close":3900.1497},{"date":"2019-10-25","close":3883.9497},{"date":"2019-10-28","close":3851.5498},{"date":"2019-10-29","close":3847.4998},{"date":"2019-10-30","close":3859.6497},{"date":"2019-10-31","close":3790.7998},{"date":"2019-11-01","close":3790.7998},{"date":"2019-11-04","close":3762.4497},{"date":"2019-11-05","close":3766.4998},{"date":"2019-11-06","close":3770.5498},{"date":"2019-11-07","close":3774.5996},{"date":"2019-11-08","close":3774.5996},{"date":"2019-11-11","close":3758.3997},{"date":"2019-11-12","close":3762.4497},{"date":"2019-11-13","close":3721.9497},{"date":"2019-11-14","close":3746.2498},{"date":"2019-11-15","close":3742.1997},{"date":"2019-11-18","close":3738.1497},{"date":"2019-11-19","close":3721.9497},{"date":"2019-11-20","close":3665.2498},{"date":"2019-11-21","close":3669.2998},{"date":"2019-11-22","close":3640.9497},{"date":"2019-11-25","close":3559.9497},{"date":"2019-11-26","close":3450.5996},{"date":"2019-11-27","close":3450.5996},{"date":"2019-11-28","close":3401.9998},{"date":"2019-11-29","close":3393.8997},{"date":"2019-12-02","close":3357.4497},{"date":"2019-12-03","close":3284.5498},{"date":"2019-12-04","close":3276.4497},{"date":"2019-12-05","close":3280.4998},{"date":"2019-12-06","close":3316.9497},{"date":"2019-12-09","close":3341.2498},{"date":"2019-12-10","close":3365.5498},{"date":"2019-12-11","close":3369.5996},{"date":"2019-12-12","close":3410.0996},{"date":"2019-12-13","close":3410.0996},{"date":"2019-12-16","close":3393.8997},{"date":"2019-12-17","close":3353.3997},{"date":"2019-12-18","close":3357.4497},{"date":"2019-12-19","close":3349.3499},{"date":"2019-12-20","close":3320.9998},{"date":"2019-12-23","close":3248.0999},{"date":"2019-12-24","close":3231.8997},{"date":"2019-12-26","close":3288.5999},{"date":"2019-12-27","close":3381.7498},{"date":"2019-12-30","close":3333.1497},{"date":"2020-01-02","close":3377.6997},{"date":"2020-01-03","close":3389.8496},{"date":"2020-01-06","close":3300.7498},{"date":"2020-01-07","close":3373.6497},{"date":"2020-01-08","close":3316.9497},{"date":"2020-01-09","close":4276.7998},{"date":"2020-01-10","close":4333.4995},{"date":"2020-01-13","close":4341.5996},{"date":"2020-01-14","close":4284.8994},{"date":"2020-01-15","close":4163.3999},{"date":"2020-01-16","close":3968.9998},{"date":"2020-01-17","close":3871.7998},{"date":"2020-01-20","close":3693.5996},{"date":"2020-01-21","close":3721.9497},{"date":"2020-01-22","close":3551.8496},{"date":"2020-01-23","close":3543.7498},{"date":"2020-01-28","close":3511.3496},{"date":"2020-01-29","close":3487.0498},{"date":"2020-01-30","close":2681.0999},{"date":"2020-01-31","close":2563.6499},{"date":"2020-02-03","close":2551.4998},{"date":"2020-02-04","close":2587.9497},{"date":"2020-02-05","close":2616.2998},{"date":"2020-02-06","close":2591.9998},{"date":"2020-02-07","close":2543.3999},{"date":"2020-02-10","close":2523.1499},{"date":"2020-02-11","close":2559.5999},{"date":"2020-02-12","close":2535.2998},{"date":"2020-02-13","close":2571.7498},{"date":"2020-02-14","close":2591.9998},{"date":"2020-02-17","close":2640.5999},{"date":"2020-02-18","close":2612.2498},{"date":"2020-02-19","close":2697.2998},{"date":"2020-02-20","close":2677.0498},{"date":"2020-02-21","close":2701.3499},{"date":"2020-02-24","close":2644.6499},{"date":"2020-02-25","close":2624.3999},{"date":"2020-02-26","close":2620.3499},{"date":"2020-02-27","close":2591.9998},{"date":"2020-02-28","close":2579.8499},{"date":"2020-03-02","close":2559.5999},{"date":"2020-03-03","close":2555.5498},{"date":"2020-03-04","close":2527.1997},{"date":"2020-03-05","close":2628.4497},{"date":"2020-03-06","close":2640.5999},{"date":"2020-03-09","close":2640.5999},{"date":"2020-03-10","close":2531.2498},{"date":"2020-03-11","close":2421.8999},{"date":"2020-03-12","close":2421.8999},{"date":"2020-03-13","close":2203.1997},{"date":"2020-03-16","close":2081.7},{"date":"2020-03-17","close":2065.4998},{"date":"2020-03-18","close":1952.0999},{"date":"2020-03-19","close":1717.1998},{"date":"2020-03-20","close":1850.8499},{"date":"2020-03-23","close":1757.6998},{"date":"2020-03-24","close":1952.0999},{"date":"2020-03-25","close":2235.5999},{"date":"2020-03-26","close":2243.6997},{"date":"2020-03-27","close":2462.3999},{"date":"2020-03-30","close":2596.0498},{"date":"2020-03-31","close":2624.3999},{"date":"2020-04-01","close":2583.8999},{"date":"2020-04-02","close":2608.1997},{"date":"2020-04-03","close":2612.2498},{"date":"2020-04-06","close":2681.0999},{"date":"2020-04-07","close":2741.8499},{"date":"2020-04-08","close":2745.8997},{"date":"2020-04-09","close":2972.6997},{"date":"2020-04-10","close":2907.8997},{"date":"2020-04-13","close":3154.9497},{"date":"2020-04-14","close":3223.7998},{"date":"2020-04-16","close":3341.2498},{"date":"2020-04-17","close":3470.8496},{"date":"2020-04-20","close":3385.7998},{"date":"2020-04-21","close":3357.4497},{"date":"2020-04-22","close":3430.3496},{"date":"2020-04-23","close":3365.5498},{"date":"2020-04-24","close":3312.8997},{"date":"2020-04-27","close":3341.2498},{"date":"2020-04-28","close":3466.7998},{"date":"2020-04-29","close":3596.3997},{"date":"2020-05-04","close":3693.5996},{"date":"2020-05-06","close":4025.6997},{"date":"2020-05-07","close":4017.5996},{"date":"2020-05-08","close":4211.9995},{"date":"2020-05-11","close":4373.9995},{"date":"2020-05-12","close":4446.8994},{"date":"2020-05-13","close":4527.8994},{"date":"2020-05-14","close":4997.6997},{"date":"2020-05-15","close":6034.4995},{"date":"2020-05-18","close":5840.0996},{"date":"2020-05-19","close":5588.9995},{"date":"2020-05-20","close":5775.2993},{"date":"2020-05-21","close":5669.9995},{"date":"2020-05-22","close":5540.3994},{"date":"2020-05-25","close":5491.7993},{"date":"2020-05-26","close":5516.0996},{"date":"2020-05-27","close":5459.3994},{"date":"2020-05-28","close":5086.7998},{"date":"2020-05-29","close":4827.5996},{"date":"2020-06-01","close":5038.1997},{"date":"2020-06-02","close":5167.7998},{"date":"2020-06-03","close":4965.2998},{"date":"2020-06-04","close":5094.8994},{"date":"2020-06-05","close":5046.2998},{"date":"2020-06-08","close":5005.7998},{"date":"2020-06-09","close":4876.1997},{"date":"2020-06-10","close":4851.8994},{"date":"2020-06-11","close":4827.5996},{"date":"2020-06-12","close":4479.2998},{"date":"2020-06-15","close":4155.2998},{"date":"2020-06-16","close":4211.9995},{"date":"2020-06-17","close":3973.0496},{"date":"2020-06-18","close":5054.3994},{"date":"2020-06-19","close":5645.6997},{"date":"2020-06-22","close":5532.2993},{"date":"2020-06-23","close":5491.7993},{"date":"2020-06-24","close":5443.1997},{"date":"2020-06-25","close":5256.8994},{"date":"2020-06-26","close":5645.6997},{"date":"2020-06-29","close":5370.2998},{"date":"2020-06-30","close":5451.2998},{"date":"2020-07-01","close":5232.5996},{"date":"2020-07-02","close":5232.5996},{"date":"2020-07-03","close":5070.5996},{"date":"2020-07-06","close":4916.6997},{"date":"2020-07-07","close":5167.7998},{"date":"2020-07-08","close":5248.7998},{"date":"2020-07-09","close":5086.7998},{"date":"2020-07-10","close":5078.6997},{"date":"2020-07-13","close":5013.8994},{"date":"2020-07-14","close":4940.9995},{"date":"2020-07-15","close":4997.6997},{"date":"2020-07-16","close":4957.1997},{"date":"2020-07-17","close":4859.9995},{"date":"2020-07-20","close":4843.7998},{"date":"2020-07-21","close":4859.9995},{"date":"2020-07-22","close":4843.7998},{"date":"2020-07-23","close":4892.3994},{"date":"2020-07-24","close":4819.4995},{"date":"2020-07-27","close":4884.2998},{"date":"2020-07-28","close":4908.5996},{"date":"2020-07-29","close":5005.7998},{"date":"2020-07-30","close":5062.4995},{"date":"2020-07-31","close":5070.5996},{"date":"2020-08-03","close":5370.2998},{"date":"2020-08-04","close":5329.7998},{"date":"2020-08-05","close":5289.2998},{"date":"2020-08-06","close":5240.6997},{"date":"2020-08-07","close":5232.5996},{"date":"2020-08-10","close":5054.3994},{"date":"2020-08-11","close":4981.4995},{"date":"2020-08-12","close":4900.4995},{"date":"2020-08-13","close":4851.8994},{"date":"2020-08-14","close":4722.2998},{"date":"2020-08-18","close":4673.6997},{"date":"2020-08-19","close":4738.4995},{"date":"2020-08-20","close":4600.7998},{"date":"2020-08-21","close":4576.4995},{"date":"2020-08-24","close":4544.0996},{"date":"2020-08-25","close":4843.7998},{"date":"2020-08-26","close":4843.7998},{"date":"2020-08-27","close":4616.9995},{"date":"2020-08-28","close":4616.9995},{"date":"2020-08-31","close":4641.2998},{"date":"2020-09-01","close":4633.1997},{"date":"2020-09-02","close":4625.0996},{"date":"2020-09-03","close":4600.7998},{"date":"2020-09-04","close":4689.8994},{"date":"2020-09-07","close":4689.8994},{"date":"2020-09-08","close":4592.6997},{"date":"2020-09-09","close":4503.5996},{"date":"2020-09-10","close":4284.8994},{"date":"2020-09-11","close":4244.3999},{"date":"2020-09-14","close":4373.9995},{"date":"2020-09-15","close":4317.2998},{"date":"2020-09-16","close":4333.4995},{"date":"2020-09-17","close":4098.5996},{"date":"2020-09-18","close":4049.9998},{"date":"2020-09-21","close":3989.2498},{"date":"2020-09-22","close":4037.8496},{"date":"2020-09-23","close":4090.4998},{"date":"2020-09-24","close":4106.6997},{"date":"2020-09-25","close":4171.4995},{"date":"2020-09-28","close":4527.8994},{"date":"2020-09-29","close":4641.2998},{"date":"2020-10-05","close":4657.4995},{"date":"2020-10-06","close":4544.0996},{"date":"2020-10-07","close":4390.1997},{"date":"2020-10-08","close":4333.4995},{"date":"2020-10-12","close":3523.4998},{"date":"2020-10-13","close":3154.9497},{"date":"2020-10-14","close":3199.4998},{"date":"2020-10-15","close":3167.0999},{"date":"2020-10-16","close":3057.7498},{"date":"2020-10-19","close":2920.0498},{"date":"2020-10-20","close":2839.0498},{"date":"2020-10-21","close":2940.2998},{"date":"2020-10-22","close":2972.6997},{"date":"2020-10-23","close":2956.4998},{"date":"2020-10-26","close":2932.1997},{"date":"2020-10-27","close":2936.2498},{"date":"2020-10-28","close":3033.4497},{"date":"2020-10-29","close":2952.4497},{"date":"2020-10-30","close":2875.4998},{"date":"2020-11-02","close":2871.4497},{"date":"2020-11-03","close":2855.2498},{"date":"2020-11-04","close":2847.1497},{"date":"2020-11-05","close":2871.4497},{"date":"2020-11-06","close":2875.4998},{"date":"2020-11-09","close":2924.0999},{"date":"2020-11-10","close":3037.4998},{"date":"2020-11-11","close":3154.9497},{"date":"2020-11-12","close":3280.4998},{"date":"2020-11-13","close":3280.4998},{"date":"2020-11-16","close":3252.1497},{"date":"2020-11-17","close":3248.0999},{"date":"2020-11-18","close":3227.8499},{"date":"2020-11-19","close":3940.0},{"date":"2020-11-20","close":3885.0},{"date":"2020-11-23","close":3815.0},{"date":"2020-11-24","close":3840.0},{"date":"2020-11-25","close":3760.0},{"date":"2020-11-26","close":3740.0},{"date":"2020-11-27","close":3745.0},{"date":"2020-11-30","close":3725.0},{"date":"2020-12-01","close":3735.0},{"date":"2020-12-02","close":3610.0},{"date":"2020-12-03","close":3695.0},{"date":"2020-12-04","close":3565.0},{"date":"2020-12-07","close":3400.0},{"date":"2020-12-08","close":3300.0},{"date":"2020-12-09","close":3320.0},{"date":"2020-12-10","close":3235.0},{"date":"2020-12-11","close":3100.0},{"date":"2020-12-14","close":2990.0},{"date":"2020-12-15","close":2775.0},{"date":"2020-12-16","close":2735.0},{"date":"2020-12-17","close":2775.0},{"date":"2020-12-18","close":3050.0},{"date":"2020-12-21","close":3010.0},{"date":"2020-12-22","close":2900.0},{"date":"2020-12-23","close":2910.0},{"date":"2020-12-24","close":3010.0},{"date":"2020-12-28","close":2935.0},{"date":"2020-12-29","close":2890.0},{"date":"2020-12-30","close":2895.0},{"date":"2021-01-04","close":2895.0},{"date":"2021-01-05","close":2875.0},{"date":"2021-01-06","close":2865.0},{"date":"2021-01-07","close":2700.0},{"date":"2021-01-08","close":2695.0},{"date":"2021-01-11","close":2720.0},{"date":"2021-01-12","close":2745.0},{"date":"2021-01-13","close":2700.0},{"date":"2021-01-14","close":2705.0},{"date":"2021-01-15","close":2710.0},{"date":"2021-01-18","close":2680.0},{"date":"2021-01-19","close":2675.0},{"date":"2021-01-20","close":2695.0},{"date":"2021-01-21","close":2875.0},{"date":"2021-01-22","close":2990.0},{"date":"2021-01-25","close":3005.0},{"date":"2021-01-26","close":2995.0},{"date":"2021-01-27","close":2990.0},{"date":"2021-01-28","close":2960.0},{"date":"2021-01-29","close":2905.0},{"date":"2021-02-01","close":2975.0},{"date":"2021-02-02","close":3025.0},{"date":"2021-02-03","close":3325.0},{"date":"2021-02-04","close":3485.0},{"date":"2021-02-05","close":3400.0},{"date":"2021-02-08","close":3445.0},{"date":"2021-02-09","close":3340.0},{"date":"2021-02-10","close":3565.0},{"date":"2021-02-15","close":3850.0},{"date":"2021-02-16","close":3805.0},{"date":"2021-02-17","close":3725.0},{"date":"2021-02-18","close":3655.0},{"date":"2021-02-19","close":3640.0},{"date":"2021-02-22","close":3460.0},{"date":"2021-02-23","close":3460.0},{"date":"2021-02-24","close":3270.0},{"date":"2021-02-25","close":3250.0},{"date":"2021-02-26","close":3105.0},{"date":"2021-03-02","close":3265.0},{"date":"2021-03-03","close":3300.0},{"date":"2021-03-04","close":3350.0},{"date":"2021-03-05","close":3410.0},{"date":"2021-03-08","close":3490.0},{"date":"2021-03-09","close":3530.0},{"date":"2021-03-10","close":3490.0},{"date":"2021-03-11","close":3490.0},{"date":"2021-03-12","close":3470.0},{"date":"2021-03-15","close":3715.0},{"date":"2021-03-16","close":3765.0},{"date":"2021-03-17","close":4000.0},{"date":"2021-03-18","close":3970.0},{"date":"2021-03-19","close":4010.0},{"date":"2021-03-22","close":4325.0},{"date":"2021-03-23","close":4650.0},{"date":"2021-03-24","close":4910.0},{"date":"2021-03-25","close":5130.0},{"date":"2021-03-26","close":5350.0},{"date":"2021-03-29","close":5980.0},{"date":"2021-03-30","close":6180.0},{"date":"2021-03-31","close":6210.0},{"date":"2021-04-01","close":6910.0},{"date":"2021-04-02","close":7930.0},{"date":"2021-04-05","close":6050.0},{"date":"2021-04-06","close":6300.0},{"date":"2021-04-07","close":5720.0},{"date":"2021-04-08","close":5820.0},{"date":"2021-04-09","close":5950.0},{"date":"2021-04-12","close":6420.0},{"date":"2021-04-13","close":6300.0},{"date":"2021-04-14","close":6020.0},{"date":"2021-04-15","close":5980.0},{"date":"2021-04-16","close":6030.0},{"date":"2021-04-19","close":5710.0},{"date":"2021-04-20","close":5430.0},{"date":"2021-04-21","close":5150.0},{"date":"2021-04-22","close":5070.0},{"date":"2021-04-23","close":5230.0},{"date":"2021-04-26","close":5190.0},{"date":"2021-04-27","close":5100.0},{"date":"2021-04-28","close":5320.0},{"date":"2021-04-29","close":5210.0},{"date":"2021-04-30","close":5310.0},{"date":"2021-05-03","close":5210.0},{"date":"2021-05-04","close":5280.0},{"date":"2021-05-06","close":5400.0},{"date":"2021-05-07","close":5970.0},{"date":"2021-05-10","close":5860.0},{"date":"2021-05-11","close":5810.0},{"date":"2021-05-12","close":5760.0},{"date":"2021-05-13","close":5710.0},{"date":"2021-05-14","close":5500.0},{"date":"2021-05-17","close":5360.0},{"date":"2021-05-18","close":5420.0},{"date":"2021-05-20","close":5290.0},{"date":"2021-05-21","close":5260.0},{"date":"2021-05-24","close":5180.0},{"date":"2021-05-25","close":5510.0},{"date":"2021-05-26","close":5400.0},{"date":"2021-05-27","close":5540.0},{"date":"2021-05-28","close":5930.0},{"date":"2021-05-31","close":5980.0},{"date":"2021-06-01","close":5900.0},{"date":"2021-06-02","close":6080.0},{"date":"2021-06-03","close":6180.0},{"date":"2021-06-04","close":6030.0},{"date":"2021-06-07","close":5980.0},{"date":"2021-06-08","close":5980.0},{"date":"2021-06-09","close":6100.0},{"date":"2021-06-10","close":6120.0},{"date":"2021-06-11","close":6220.0},{"date":"2021-06-14","close":6210.0},{"date":"2021-06-15","close":6220.0},{"date":"2021-06-16","close":6300.0},{"date":"2021-06-17","close":6300.0},{"date":"2021-06-18","close":6260.0},{"date":"2021-06-21","close":6010.0},{"date":"2021-06-22","close":5900.0},{"date":"2021-06-23","close":5890.0},{"date":"2021-06-24","close":5830.0},{"date":"2021-06-25","close":5880.0},{"date":"2021-06-28","close":5780.0},{"date":"2021-06-29","close":5960.0},{"date":"2021-06-30","close":6050.0},{"date":"2021-07-01","close":6100.0},{"date":"2021-07-02","close":6180.0},{"date":"2021-07-05","close":6120.0},{"date":"2021-07-06","close":6110.0},{"date":"2021-07-07","close":6120.0},{"date":"2021-07-08","close":6000.0},{"date":"2021-07-09","close":5780.0},{"date":"2021-07-12","close":5780.0},{"date":"2021-07-13","close":5740.0},{"date":"2021-07-14","close":5820.0},{"date":"2021-07-15","close":5840.0},{"date":"2021-07-16","close":5980.0},{"date":"2021-07-19","close":6090.0},{"date":"2021-07-20","close":5930.0},{"date":"2021-07-21","close":5970.0},{"date":"2021-07-22","close":5940.0},{"date":"2021-07-23","close":6090.0},{"date":"2021-07-26","close":6000.0},{"date":"2021-07-27","close":5990.0},{"date":"2021-07-28","close":5770.0},{"date":"2021-07-29","close":5960.0},{"date":"2021-07-30","close":5780.0},{"date":"2021-08-02","close":5790.0},{"date":"2021-08-03","close":5520.0},{"date":"2021-08-04","close":5650.0},{"date":"2021-08-05","close":5690.0},{"date":"2021-08-06","close":5590.0},{"date":"2021-08-09","close":5420.0},{"date":"2021-08-10","close":5530.0},{"date":"2021-08-11","close":5580.0},{"date":"2021-08-12","close":5890.0},{"date":"2021-08-13","close":5920.0},{"date":"2021-08-17","close":6650.0},{"date":"2021-08-18","close":6400.0},{"date":"2021-08-19","close":6030.0},{"date":"2021-08-20","close":6200.0},{"date":"2021-08-23","close":6150.0},{"date":"2021-08-24","close":6040.0},{"date":"2021-08-25","close":5900.0},{"date":"2021-08-26","close":5700.0},{"date":"2021-08-27","close":5550.0},{"date":"2021-08-30","close":6390.0},{"date":"2021-08-31","close":6450.0},{"date":"2021-09-01","close":8380.0},{"date":"2021-09-02","close":9460.0},{"date":"2021-09-03","close":10300.0},{"date":"2021-09-06","close":10850.0},{"date":"2021-09-07","close":10200.0},{"date":"2021-09-08","close":9000.0},{"date":"2021-09-09","close":9430.0},{"date":"2021-09-10","close":8710.0},{"date":"2021-09-13","close":8260.0},{"date":"2021-09-14","close":8900.0},{"date":"2021-09-15","close":8750.0},{"date":"2021-09-16","close":10100.0},{"date":"2021-09-17","close":13100.0},{"date":"2021-09-23","close":12050.0},{"date":"2021-09-24","close":11600.0},{"date":"2021-09-27","close":10300.0},{"date":"2021-09-28","close":11650.0},{"date":"2021-09-29","close":11450.0},{"date":"2021-09-30","close":10650.0},{"date":"2021-10-01","close":12000.0},{"date":"2021-10-05","close":13350.0},{"date":"2021-10-06","close":14500.0},{"date":"2021-10-07","close":18850.0},{"date":"2021-10-08","close":18850.0},{"date":"2021-10-12","close":17600.0},{"date":"2021-10-13","close":18000.0},{"date":"2021-10-14","close":22200.0},{"date":"2021-10-15","close":21750.0},{"date":"2021-10-18","close":21550.0},{"date":"2021-10-19","close":22100.0},{"date":"2021-10-20","close":21100.0},{"date":"2021-10-21","close":22400.0},{"date":"2021-10-22","close":23150.0},{"date":"2021-10-25","close":23150.0},{"date":"2021-10-26","close":23400.0},{"date":"2021-10-27","close":23400.0},{"date":"2021-10-28","close":22200.0},{"date":"2021-10-29","close":23600.0},{"date":"2021-11-01","close":30600.0},{"date":"2021-11-02","close":30800.0},{"date":"2021-11-03","close":30800.0},{"date":"2021-11-04","close":29500.0},{"date":"2021-11-05","close":29550.0},{"date":"2021-11-08","close":31950.0},{"date":"2021-11-09","close":32000.0},{"date":"2021-11-10","close":30750.0},{"date":"2021-11-11","close":31400.0},{"date":"2021-11-12","close":32100.0},{"date":"2021-11-15","close":32050.0},{"date":"2021-11-16","close":36350.0},{"date":"2021-11-17","close":37100.0},{"date":"2021-11-18","close":37400.0},{"date":"2021-11-19","close":37400.0},{"date":"2021-11-22","close":42500.0},{"date":"2021-11-23","close":39000.0},{"date":"2021-11-24","close":40000.0},{"date":"2021-11-25","close":38750.0},{"date":"2021-11-26","close":41650.0},{"date":"2021-11-29","close":54100.0},{"date":"2021-11-30","close":57800.0},{"date":"2021-12-01","close":57800.0},{"date":"2021-12-02","close":58000.0},{"date":"2021-12-03","close":58000.0},{"date":"2021-12-06","close":50900.0},{"date":"2021-12-07","close":44600.0},{"date":"2021-12-08","close":46200.0},{"date":"2021-12-09","close":46250.0},{"date":"2021-12-10","close":43300.0},{"date":"2021-12-13","close":37350.0},{"date":"2021-12-14","close":37200.0},{"date":"2021-12-15","close":36150.0},{"date":"2021-12-16","close":36100.0},{"date":"2021-12-17","close":35100.0},{"date":"2021-12-20","close":33650.0},{"date":"2021-12-21","close":38250.0},{"date":"2021-12-22","close":41600.0},{"date":"2021-12-23","close":39800.0},{"date":"2021-12-24","close":39650.0},{"date":"2021-12-27","close":40800.0},{"date":"2021-12-28","close":46300.0},{"date":"2021-12-29","close":46350.0},{"date":"2021-12-30","close":46400.0},{"date":"2022-01-03","close":46450.0},{"date":"2022-01-04","close":43400.0},{"date":"2022-01-05","close":39200.0},{"date":"2022-01-06","close":34150.0},{"date":"2022-01-07","close":40450.0},{"date":"2022-01-10","close":41350.0},{"date":"2022-01-11","close":41000.0},{"date":"2022-01-12","close":40450.0},{"date":"2022-01-13","close":40950.0},{"date":"2022-01-14","close":38750.0},{"date":"2022-01-17","close":37300.0},{"date":"2022-01-18","close":35400.0},{"date":"2022-01-19","close":34700.0},{"date":"2022-01-20","close":35900.0},{"date":"2022-01-21","close":33850.0},{"date":"2022-01-24","close":30800.0},{"date":"2022-01-25","close":28850.0},{"date":"2022-01-26","close":28850.0},{"date":"2022-01-27","close":27150.0},{"date":"2022-01-28","close":25850.0},{"date":"2022-02-03","close":25000.0},{"date":"2022-02-04","close":27100.0},{"date":"2022-02-07","close":32350.0},{"date":"2022-02-08","close":32350.0},{"date":"2022-02-09","close":32350.0},{"date":"2022-02-10","close":24550.0},{"date":"2022-02-11","close":21350.0},{"date":"2022-02-14","close":21950.0},{"date":"2022-02-15","close":21450.0},{"date":"2022-02-16","close":25650.0},{"date":"2022-02-17","close":26950.0},{"date":"2022-02-18","close":29300.0},{"date":"2022-02-21","close":28050.0},{"date":"2022-02-22","close":26150.0},{"date":"2022-02-23","close":27300.0},{"date":"2022-02-24","close":26550.0},{"date":"2022-02-25","close":27350.0},{"date":"2022-02-28","close":27350.0},{"date":"2022-03-02","close":27450.0},{"date":"2022-03-03","close":27100.0},{"date":"2022-03-04","close":26000.0},{"date":"2022-03-07","close":25050.0},{"date":"2022-03-08","close":24800.0},{"date":"2022-03-10","close":24800.0},{"date":"2022-03-11","close":24100.0},{"date":"2022-03-14","close":23000.0},{"date":"2022-03-15","close":22350.0},{"date":"2022-03-16","close":23000.0},{"date":"2022-03-17","close":23000.0},{"date":"2022-03-18","close":23400.0},{"date":"2022-03-21","close":23400.0},{"date":"2022-03-22","close":23350.0},{"date":"2022-03-23","close":23650.0},{"date":"2022-03-24","close":25550.0},{"date":"2022-03-25","close":24550.0},{"date":"2022-03-28","close":23700.0},{"date":"2022-03-29","close":23350.0},{"date":"2022-03-30","close":23000.0},{"date":"2022-03-31","close":23050.0},{"date":"2022-04-01","close":22200.0},{"date":"2022-04-04","close":22500.0},{"date":"2022-04-05","close":22450.0},{"date":"2022-04-06","close":22950.0},{"date":"2022-04-07","close":21700.0},{"date":"2022-04-08","close":21800.0},{"date":"2022-04-11","close":21450.0},{"date":"2022-04-12","close":19550.0},{"date":"2022-04-13","close":19350.0},{"date":"2022-04-14","close":20150.0},{"date":"2022-04-15","close":19400.0},{"date":"2022-04-18","close":18650.0},{"date":"2022-04-19","close":18400.0},{"date":"2022-04-20","close":18050.0},{"date":"2022-04-21","close":17900.0},{"date":"2022-04-22","close":17600.0},{"date":"2022-04-25","close":17050.0},{"date":"2022-04-26","close":16900.0},{"date":"2022-04-27","close":16150.0},{"date":"2022-04-28","close":15800.0},{"date":"2022-04-29","close":15800.0},{"date":"2022-05-02","close":15750.0},{"date":"2022-05-03","close":15950.0},{"date":"2022-05-04","close":15400.0},{"date":"2022-05-06","close":14300.0},{"date":"2022-05-09","close":13700.0},{"date":"2022-05-10","close":13800.0},{"date":"2022-05-11","close":13450.0},{"date":"2022-05-12","close":12500.0},{"date":"2022-05-13","close":13000.0},{"date":"2022-05-16","close":13150.0},{"date":"2022-05-17","close":13050.0},{"date":"2022-05-18","close":13050.0},{"date":"2022-05-19","close":12800.0},{"date":"2022-05-20","close":13300.0},{"date":"2022-05-23","close":16500.0},{"date":"2022-05-24","close":17950.0},{"date":"2022-05-25","close":23300.0},{"date":"2022-05-26","close":23350.0},{"date":"2022-05-27","close":21350.0},{"date":"2022-05-30","close":22150.0},{"date":"2022-05-31","close":21650.0},{"date":"2022-06-02","close":20500.0},{"date":"2022-06-03","close":21550.0},{"date":"2022-06-07","close":21900.0},{"date":"2022-06-08","close":22200.0},{"date":"2022-06-09","close":21950.0},{"date":"2022-06-10","close":23450.0},{"date":"2022-06-13","close":23500.0},{"date":"2022-06-14","close":22100.0},{"date":"2022-06-15","close":21000.0},{"date":"2022-06-16","close":20250.0},{"date":"2022-06-17","close":20100.0},{"date":"2022-06-20","close":17900.0},{"date":"2022-06-21","close":18700.0},{"date":"2022-06-22","close":18000.0},{"date":"2022-06-23","close":15050.0},{"date":"2022-06-24","close":16600.0},{"date":"2022-06-27","close":16350.0},{"date":"2022-06-28","close":18100.0},{"date":"2022-06-29","close":19400.0},{"date":"2022-06-30","close":19200.0},{"date":"2022-07-01","close":21300.0},{"date":"2022-07-04","close":18300.0},{"date":"2022-07-05","close":18650.0},{"date":"2022-07-06","close":17900.0},{"date":"2022-07-07","close":17850.0},{"date":"2022-07-08","close":18150.0},{"date":"2022-07-11","close":17350.0},{"date":"2022-07-12","close":16650.0},{"date":"2022-07-13","close":17050.0},{"date":"2022-07-14","close":17600.0},{"date":"2022-07-15","close":16900.0},{"date":"2022-07-18","close":17450.0},{"date":"2022-07-19","close":17500.0},{"date":"2022-07-20","close":18700.0},{"date":"2022-07-21","close":18700.0},{"date":"2022-07-22","close":18300.0},{"date":"2022-07-25","close":18400.0},{"date":"2022-07-26","close":17800.0},{"date":"2022-07-27","close":17150.0},{"date":"2022-07-28","close":17300.0},{"date":"2022-07-29","close":17500.0},{"date":"2022-08-01","close":17100.0},{"date":"2022-08-02","close":16550.0},{"date":"2022-08-03","close":17200.0},{"date":"2022-08-04","close":22350.0},{"date":"2022-08-05","close":22700.0},{"date":"2022-08-08","close":21500.0},{"date":"2022-08-09","close":23050.0},{"date":"2022-08-10","close":22300.0},{"date":"2022-08-11","close":22900.0},{"date":"2022-08-12","close":22050.0},{"date":"2022-08-16","close":23200.0},{"date":"2022-08-17","close":23800.0},{"date":"2022-08-18","close":23600.0},{"date":"2022-08-19","close":21800.0},{"date":"2022-08-22","close":20100.0},{"date":"2022-08-23","close":19700.0},{"date":"2022-08-24","close":19650.0},{"date":"2022-08-25","close":20200.0},{"date":"2022-08-26","close":19700.0},{"date":"2022-08-29","close":19000.0},{"date":"2022-08-30","close":19700.0},{"date":"2022-08-31","close":20050.0},{"date":"2022-09-01","close":19350.0},{"date":"2022-09-02","close":18650.0},{"date":"2022-09-05","close":18350.0},{"date":"2022-09-06","close":18500.0},{"date":"2022-09-07","close":17500.0},{"date":"2022-09-08","close":18100.0},{"date":"2022-09-13","close":19200.0},{"date":"2022-09-14","close":18200.0},{"date":"2022-09-15","close":17750.0},{"date":"2022-09-16","close":17200.0},{"date":"2022-09-19","close":16550.0},{"date":"2022-09-20","close":16250.0},{"date":"2022-09-21","close":16800.0},{"date":"2022-09-22","close":16250.0},{"date":"2022-09-23","close":15450.0},{"date":"2022-09-26","close":15000.0},{"date":"2022-09-27","close":15150.0},{"date":"2022-09-28","close":13750.0},{"date":"2022-09-29","close":13650.0},{"date":"2022-09-30","close":14000.0},{"date":"2022-10-04","close":14500.0},{"date":"2022-10-05","close":13900.0},{"date":"2022-10-06","close":14300.0},{"date":"2022-10-07","close":13350.0},{"date":"2022-10-11","close":12800.0},{"date":"2022-10-12","close":12800.0},{"date":"2022-10-13","close":12000.0},{"date":"2022-10-14","close":15600.0},{"date":"2022-10-17","close":16750.0},{"date":"2022-10-18","close":18500.0},{"date":"2022-10-19","close":17850.0},{"date":"2022-10-20","close":18700.0},{"date":"2022-10-21","close":16550.0},{"date":"2022-10-24","close":17350.0},{"date":"2022-10-25","close":16150.0},{"date":"2022-10-26","close":16700.0},{"date":"2022-10-27","close":17850.0},{"date":"2022-10-28","close":14600.0},{"date":"2022-10-31","close":14450.0},{"date":"2022-11-01","close":15550.0},{"date":"2022-11-02","close":19450.0},{"date":"2022-11-03","close":19500.0},{"date":"2022-11-04","close":18550.0},{"date":"2022-11-07","close":19050.0},{"date":"2022-11-08","close":18750.0},{"date":"2022-11-09","close":18250.0},{"date":"2022-11-10","close":18750.0},{"date":"2022-11-11","close":18800.0},{"date":"2022-11-14","close":17750.0},{"date":"2022-11-15","close":18600.0},{"date":"2022-11-16","close":18850.0},{"date":"2022-11-17","close":19000.0},{"date":"2022-11-18","close":17950.0},{"date":"2022-11-21","close":17700.0},{"date":"2022-11-22","close":17700.0},{"date":"2022-11-23","close":19100.0},{"date":"2022-11-24","close":18550.0},{"date":"2022-11-25","close":13000.0},{"date":"2022-11-28","close":11650.0},{"date":"2022-11-29","close":12250.0},{"date":"2022-11-30","close":12050.0},{"date":"2022-12-01","close":12500.0},{"date":"2022-12-02","close":12600.0},{"date":"2022-12-05","close":12900.0},{"date":"2022-12-06","close":11900.0},{"date":"2022-12-07","close":11900.0},{"date":"2022-12-08","close":9460.0},{"date":"2022-12-09","close":11300.0},{"date":"2022-12-12","close":11800.0},{"date":"2022-12-13","close":11750.0},{"date":"2022-12-14","close":12300.0},{"date":"2022-12-15","close":12150.0},{"date":"2022-12-16","close":11950.0},{"date":"2022-12-19","close":11550.0},{"date":"2022-12-20","close":11200.0},{"date":"2022-12-21","close":11050.0},{"date":"2022-12-22","close":10950.0},{"date":"2022-12-23","close":10500.0},{"date":"2022-12-26","close":10450.0},{"date":"2022-12-27","close":10200.0},{"date":"2022-12-28","close":10050.0},{"date":"2022-12-29","close":9580.0},{"date":"2023-01-02","close":9400.0},{"date":"2023-01-03","close":9590.0},{"date":"2023-01-04","close":9810.0},{"date":"2023-01-05","close":9700.0},{"date":"2023-01-06","close":9570.0},{"date":"2023-01-09","close":9920.0},{"date":"2023-01-10","close":10050.0},{"date":"2023-01-11","close":10100.0},{"date":"2023-01-12","close":10050.0},{"date":"2023-01-13","close":10150.0},{"date":"2023-01-16","close":11200.0},{"date":"2023-01-17","close":11250.0},{"date":"2023-01-18","close":11200.0},{"date":"2023-01-19","close":10800.0},{"date":"2023-01-20","close":10750.0},{"date":"2023-01-25","close":11000.0},{"date":"2023-01-26","close":10920.0},{"date":"2023-01-27","close":11110.0},{"date":"2023-01-30","close":11600.0},{"date":"2023-01-31","close":11690.0},{"date":"2023-02-01","close":11400.0},{"date":"2023-02-02","close":11690.0},{"date":"2023-02-03","close":12680.0},{"date":"2023-02-06","close":14220.0},{"date":"2023-02-07","close":14180.0},{"date":"2023-02-08","close":13870.0},{"date":"2023-02-09","close":13390.0},{"date":"2023-02-10","close":12300.0},{"date":"2023-02-13","close":12790.0},{"date":"2023-02-14","close":13500.0},{"date":"2023-02-15","close":13700.0},{"date":"2023-02-16","close":17810.0},{"date":"2023-02-17","close":19250.0},{"date":"2023-02-20","close":19430.0},{"date":"2023-02-21","close":20550.0},{"date":"2023-02-22","close":20100.0},{"date":"2023-02-23","close":19880.0},{"date":"2023-02-24","close":19780.0},{"date":"2023-02-27","close":18160.0},{"date":"2023-02-28","close":18260.0},{"date":"2023-03-02","close":17970.0},{"date":"2023-03-03","close":17820.0},{"date":"2023-03-06","close":17660.0},{"date":"2023-03-07","close":16640.0},{"date":"2023-03-08","close":17150.0},{"date":"2023-03-09","close":16910.0},{"date":"2023-03-10","close":16050.0},{"date":"2023-03-13","close":17350.0},{"date":"2023-03-14","close":17320.0},{"date":"2023-03-15","close":16950.0},{"date":"2023-03-16","close":16820.0},{"date":"2023-03-17","close":17320.0},{"date":"2023-03-20","close":16720.0},{"date":"2023-03-21","close":16410.0},{"date":"2023-03-22","close":16150.0},{"date":"2023-03-23","close":15550.0},{"date":"2023-03-24","close":15900.0},{"date":"2023-03-27","close":15310.0},{"date":"2023-03-28","close":16480.0},{"date":"2023-03-29","close":15780.0},{"date":"2023-03-30","close":15810.0},{"date":"2023-03-31","close":16060.0},{"date":"2023-04-03","close":15490.0},{"date":"2023-04-04","close":15950.0},{"date":"2023-04-05","close":16340.0},{"date":"2023-04-06","close":16890.0},{"date":"2023-04-07","close":16820.0},{"date":"2023-04-10","close":15940.0},{"date":"2023-04-11","close":15630.0},{"date":"2023-04-12","close":15580.0},{"date":"2023-04-13","close":16310.0},{"date":"2023-04-14","close":16250.0},{"date":"2023-04-17","close":16710.0},{"date":"2023-04-18","close":17000.0},{"date":"2023-04-19","close":16710.0},{"date":"2023-04-20","close":16480.0},{"date":"2023-04-21","close":15850.0},{"date":"2023-04-24","close":15890.0},{"date":"2023-04-25","close":15710.0},{"date":"2023-04-26","close":15060.0},{"date":"2023-04-27","close":14600.0},{"date":"2023-04-28","close":15790.0},{"date":"2023-05-02","close":15500.0},{"date":"2023-05-03","close":15170.0},{"date":"2023-05-04","close":14860.0},{"date":"2023-05-08","close":14660.0},{"date":"2023-05-09","close":15050.0},{"date":"2023-05-10","close":14040.0},{"date":"2023-05-11","close":13540.0},{"date":"2023-05-12","close":12070.0},{"date":"2023-05-15","close":11830.0},{"date":"2023-05-16","close":12310.0},{"date":"2023-05-17","close":12070.0},{"date":"2023-05-18","close":12060.0},{"date":"2023-05-19","close":12190.0},{"date":"2023-05-22","close":12090.0},{"date":"2023-05-23","close":12000.0},{"date":"2023-05-24","close":11800.0},{"date":"2023-05-25","close":12060.0},{"date":"2023-05-26","close":11960.0},{"date":"2023-05-30","close":12200.0},{"date":"2023-05-31","close":12370.0},{"date":"2023-06-01","close":12200.0},{"date":"2023-06-02","close":12120.0},{"date":"2023-06-05","close":12160.0},{"date":"2023-06-07","close":12000.0},{"date":"2023-06-08","close":12070.0},{"date":"2023-06-09","close":12140.0},{"date":"2023-06-12","close":11840.0},{"date":"2023-06-13","close":12070.0},{"date":"2023-06-14","close":11790.0},{"date":"2023-06-15","close":11330.0},{"date":"2023-06-16","close":11500.0},{"date":"2023-06-19","close":11860.0},{"date":"2023-06-20","close":11850.0},{"date":"2023-06-21","close":11700.0},{"date":"2023-06-22","close":11600.0},{"date":"2023-06-23","close":11450.0},{"date":"2023-06-26","close":11310.0},{"date":"2023-06-27","close":11310.0},{"date":"2023-06-28","close":10990.0},{"date":"2023-06-29","close":10800.0},{"date":"2023-06-30","close":10360.0},{"date":"2023-07-03","close":10680.0},{"date":"2023-07-04","close":10460.0},{"date":"2023-07-05","close":10230.0},{"date":"2023-07-06","close":9980.0},{"date":"2023-07-07","close":9920.0},{"date":"2023-07-10","close":9820.0},{"date":"2023-07-11","close":10140.0},{"date":"2023-07-12","close":10320.0},{"date":"2023-07-13","close":10340.0},{"date":"2023-07-14","close":10190.0},{"date":"2023-07-17","close":10220.0},{"date":"2023-07-18","close":10220.0},{"date":"2023-07-19","close":10070.0},{"date":"2023-07-20","close":9960.0},{"date":"2023-07-21","close":9720.0},{"date":"2023-07-24","close":9350.0},{"date":"2023-07-25","close":9080.0},{"date":"2023-07-26","close":8520.0},{"date":"2023-07-27","close":9200.0},{"date":"2023-07-28","close":9150.0},{"date":"2023-07-31","close":9300.0},{"date":"2023-08-01","close":9620.0},{"date":"2023-08-02","close":10680.0},{"date":"2023-08-03","close":10280.0},{"date":"2023-08-04","close":10300.0},{"date":"2023-08-07","close":10240.0},{"date":"2023-08-08","close":10910.0},{"date":"2023-08-09","close":10300.0},{"date":"2023-08-10","close":9710.0},{"date":"2023-08-11","close":9700.0},{"date":"2023-08-14","close":9630.0},{"date":"2023-08-16","close":9210.0},{"date":"2023-08-17","close":9070.0},{"date":"2023-08-18","close":8960.0},{"date":"2023-08-21","close":8870.0},{"date":"2023-08-22","close":8770.0},{"date":"2023-08-23","close":8500.0},{"date":"2023-08-24","close":8590.0},{"date":"2023-08-25","close":8590.0},{"date":"2023-08-28","close":8720.0},{"date":"2023-08-29","close":9080.0},{"date":"2023-08-30","close":9060.0},{"date":"2023-08-31","close":8770.0},{"date":"2023-09-01","close":8740.0},{"date":"2023-09-04","close":8720.0},{"date":"2023-09-05","close":8740.0},{"date":"2023-09-06","close":8730.0},{"date":"2023-09-07","close":8630.0},{"date":"2023-09-08","close":8640.0},{"date":"2023-09-11","close":8390.0},{"date":"2023-09-12","close":8880.0},{"date":"2023-09-13","close":8440.0},{"date":"2023-09-14","close":8400.0},{"date":"2023-09-15","close":8430.0},{"date":"2023-09-18","close":8940.0},{"date":"2023-09-19","close":8510.0},{"date":"2023-09-20","close":8410.0},{"date":"2023-09-21","close":10930.0},{"date":"2023-09-22","close":9410.0},{"date":"2023-09-25","close":11370.0},{"date":"2023-09-26","close":11370.0},{"date":"2023-09-27","close":10750.0},{"date":"2023-10-04","close":9950.0},{"date":"2023-10-05","close":9500.0},{"date":"2023-10-06","close":9990.0},{"date":"2023-10-10","close":9410.0},{"date":"2023-10-11","close":9990.0},{"date":"2023-10-12","close":10000.0},{"date":"2023-10-13","close":9600.0},{"date":"2023-10-16","close":8960.0},{"date":"2023-10-17","close":9150.0},{"date":"2023-10-18","close":8910.0},{"date":"2023-10-19","close":8760.0},{"date":"2023-10-20","close":8880.0},{"date":"2023-10-23","close":8880.0},{"date":"2023-10-24","close":10050.0},{"date":"2023-10-25","close":10290.0},{"date":"2023-10-26","close":9880.0},{"date":"2023-10-27","close":9650.0},{"date":"2023-10-30","close":10160.0},{"date":"2023-10-31","close":10380.0},{"date":"2023-11-01","close":10270.0},{"date":"2023-11-02","close":10370.0},{"date":"2023-11-03","close":11010.0},{"date":"2023-11-06","close":11770.0},{"date":"2023-11-07","close":11500.0},{"date":"2023-11-08","close":13420.0},{"date":"2023-11-09","close":13400.0},{"date":"2023-11-10","close":12990.0},{"date":"2023-11-13","close":12800.0},{"date":"2023-11-14","close":12710.0},{"date":"2023-11-15","close":12470.0},{"date":"2023-11-16","close":12520.0},{"date":"2023-11-17","close":11650.0},{"date":"2023-11-20","close":11710.0},{"date":"2023-11-21","close":11730.0},{"date":"2023-11-22","close":11320.0},{"date":"2023-11-23","close":11710.0},{"date":"2023-11-24","close":11420.0},{"date":"2023-11-27","close":11200.0},{"date":"2023-11-28","close":11030.0},{"date":"2023-11-29","close":11880.0},{"date":"2023-11-30","close":12150.0},{"date":"2023-12-01","close":13070.0},{"date":"2023-12-04","close":13520.0},{"date":"2023-12-05","close":12810.0},{"date":"2023-12-06","close":14140.0},{"date":"2023-12-07","close":14380.0},{"date":"2023-12-08","close":16310.0},{"date":"2023-12-11","close":15200.0},{"date":"2023-12-12","close":17130.0},{"date":"2023-12-13","close":16990.0},{"date":"2023-12-14","close":16900.0},{"date":"2023-12-15","close":15830.0},{"date":"2023-12-18","close":15220.0},{"date":"2023-12-19","close":16000.0},{"date":"2023-12-20","close":15900.0},{"date":"2023-12-21","close":16300.0},{"date":"2023-12-22","close":14760.0},{"date":"2023-12-26","close":14460.0},{"date":"2023-12-27","close":13990.0},{"date":"2023-12-28","close":14000.0},{"date":"2024-01-02","close":14190.0},{"date":"2024-01-03","close":14040.0},{"date":"2024-01-04","close":13290.0},{"date":"2024-01-05","close":13120.0},{"date":"2024-01-08","close":13020.0},{"date":"2024-01-09","close":13830.0},{"date":"2024-01-10","close":13910.0},{"date":"2024-01-11","close":14600.0},{"date":"2024-01-12","close":13850.0},{"date":"2024-01-15","close":13270.0},{"date":"2024-01-16","close":13030.0},{"date":"2024-01-17","close":12290.0},{"date":"2024-01-18","close":12250.0},{"date":"2024-01-19","close":12320.0},{"date":"2024-01-22","close":11850.0},{"date":"2024-01-23","close":12400.0},{"date":"2024-01-24","close":12570.0},{"date":"2024-01-25","close":12010.0},{"date":"2024-01-26","close":12020.0},{"date":"2024-01-29","close":11820.0},{"date":"2024-01-30","close":12190.0},{"date":"2024-01-31","close":11720.0},{"date":"2024-02-01","close":11560.0},{"date":"2024-02-02","close":11830.0},{"date":"2024-02-05","close":11800.0},{"date":"2024-02-06","close":11600.0},{"date":"2024-02-07","close":11210.0},{"date":"2024-02-08","close":11410.0},{"date":"2024-02-13","close":11540.0},{"date":"2024-02-14","close":12250.0},{"date":"2024-02-15","close":12810.0},{"date":"2024-02-16","close":12510.0},{"date":"2024-02-19","close":12330.0},{"date":"2024-02-20","close":12000.0},{"date":"2024-02-21","close":12400.0},{"date":"2024-02-22","close":11890.0},{"date":"2024-02-23","close":11750.0},{"date":"2024-02-26","close":11630.0},{"date":"2024-02-27","close":11660.0},{"date":"2024-02-28","close":11830.0},{"date":"2024-02-29","close":11820.0},{"date":"2024-03-04","close":12730.0},{"date":"2024-03-05","close":12750.0},{"date":"2024-03-06","close":12450.0},{"date":"2024-03-07","close":12860.0},{"date":"2024-03-08","close":12820.0},{"date":"2024-03-11","close":13590.0},{"date":"2024-03-12","close":13860.0},{"date":"2024-03-13","close":14600.0},{"date":"2024-03-14","close":13780.0},{"date":"2024-03-15","close":12780.0},{"date":"2024-03-18","close":14900.0},{"date":"2024-03-19","close":14220.0},{"date":"2024-03-20","close":14100.0},{"date":"2024-03-21","close":14170.0},{"date":"2024-03-22","close":13410.0},{"date":"2024-03-25","close":12870.0},{"date":"2024-03-26","close":12790.0},{"date":"2024-03-27","close":12760.0},{"date":"2024-03-28","close":12660.0},{"date":"2024-03-29","close":12610.0},{"date":"2024-04-01","close":12190.0},{"date":"2024-04-02","close":11690.0},{"date":"2024-04-03","close":11620.0},{"date":"2024-04-04","close":11520.0},{"date":"2024-04-05","close":11830.0},{"date":"2024-04-08","close":11330.0},{"date":"2024-04-09","close":11350.0},{"date":"2024-04-11","close":11140.0},{"date":"2024-04-12","close":10670.0},{"date":"2024-04-15","close":10240.0},{"date":"2024-04-16","close":10070.0},{"date":"2024-04-17","close":10060.0},{"date":"2024-04-18","close":10140.0},{"date":"2024-04-19","close":9850.0},{"date":"2024-04-22","close":9860.0},{"date":"2024-04-23","close":10700.0},{"date":"2024-04-24","close":10800.0},{"date":"2024-04-25","close":10500.0},{"date":"2024-04-26","close":10750.0},{"date":"2024-04-29","close":11090.0},{"date":"2024-04-30","close":10860.0},{"date":"2024-05-02","close":10810.0},{"date":"2024-05-03","close":10980.0},{"date":"2024-05-07","close":11010.0},{"date":"2024-05-08","close":11050.0},{"date":"2024-05-09","close":10790.0},{"date":"2024-05-10","close":10730.0},{"date":"2024-05-13","close":10550.0},{"date":"2024-05-14","close":10400.0},{"date":"2024-05-16","close":10310.0},{"date":"2024-05-17","close":10170.0},{"date":"2024-05-20","close":10160.0},{"date":"2024-05-21","close":10230.0},{"date":"2024-05-22","close":10010.0},{"date":"2024-05-23","close":10110.0},{"date":"2024-05-24","close":9960.0},{"date":"2024-05-27","close":10380.0},{"date":"2024-05-28","close":10150.0},{"date":"2024-05-29","close":10010.0},{"date":"2024-05-30","close":10030.0},{"date":"2024-05-31","close":10110.0},{"date":"2024-06-03","close":10330.0},{"date":"2024-06-04","close":10150.0},{"date":"2024-06-05","close":10110.0},{"date":"2024-06-07","close":10060.0},{"date":"2024-06-10","close":9980.0},{"date":"2024-06-11","close":9780.0},{"date":"2024-06-12","close":9850.0},{"date":"2024-06-13","close":9890.0},{"date":"2024-06-14","close":9760.0},{"date":"2024-06-17","close":9570.0},{"date":"2024-06-18","close":9860.0},{"date":"2024-06-19","close":9660.0},{"date":"2024-06-20","close":9700.0},{"date":"2024-06-21","close":9470.0},{"date":"2024-06-24","close":9210.0},{"date":"2024-06-25","close":9370.0},{"date":"2024-06-26","close":9700.0},{"date":"2024-06-27","close":9570.0},{"date":"2024-06-28","close":9750.0},{"date":"2024-07-01","close":9860.0},{"date":"2024-07-02","close":9930.0},{"date":"2024-07-03","close":9750.0},{"date":"2024-07-04","close":9580.0},{"date":"2024-07-05","close":9590.0},{"date":"2024-07-08","close":9830.0},{"date":"2024-07-09","close":9920.0},{"date":"2024-07-10","close":10050.0},{"date":"2024-07-11","close":9760.0},{"date":"2024-07-12","close":10000.0},{"date":"2024-07-15","close":10600.0},{"date":"2024-07-16","close":10180.0},{"date":"2024-07-17","close":10110.0},{"date":"2024-07-18","close":9890.0},{"date":"2024-07-19","close":9820.0},{"date":"2024-07-22","close":9630.0},{"date":"2024-07-23","close":9300.0},{"date":"2024-07-24","close":9200.0},{"date":"2024-07-25","close":9270.0},{"date":"2024-07-26","close":9330.0},{"date":"2024-07-29","close":9400.0},{"date":"2024-07-30","close":9140.0},{"date":"2024-07-31","close":9550.0},{"date":"2024-08-01","close":9510.0},{"date":"2024-08-02","close":9310.0},{"date":"2024-08-05","close":7650.0},{"date":"2024-08-06","close":7800.0},{"date":"2024-08-07","close":7780.0},{"date":"2024-08-08","close":7750.0},{"date":"2024-08-09","close":7890.0},{"date":"2024-08-12","close":7920.0},{"date":"2024-08-13","close":7970.0},{"date":"2024-08-14","close":8500.0},{"date":"2024-08-16","close":8180.0},{"date":"2024-08-19","close":8320.0},{"date":"2024-08-20","close":8340.0},{"date":"2024-08-21","close":8240.0},{"date":"2024-08-22","close":8160.0},{"date":"2024-08-23","close":8150.0},{"date":"2024-08-26","close":8060.0},{"date":"2024-08-27","close":8090.0},{"date":"2024-08-28","close":7930.0},{"date":"2024-08-29","close":7830.0},{"date":"2024-08-30","close":8730.0},{"date":"2024-09-02","close":9140.0},{"date":"2024-09-03","close":10330.0},{"date":"2024-09-04","close":9980.0},{"date":"2024-09-05","close":9990.0},{"date":"2024-09-06","close":9820.0},{"date":"2024-09-09","close":10630.0},{"date":"2024-09-10","close":11670.0},{"date":"2024-09-11","close":11200.0},{"date":"2024-09-12","close":11030.0},{"date":"2024-09-13","close":10330.0},{"date":"2024-09-19","close":10300.0},{"date":"2024-09-20","close":10260.0},{"date":"2024-09-23","close":9960.0},{"date":"2024-09-24","close":10240.0},{"date":"2024-09-25","close":10410.0},{"date":"2024-09-26","close":10390.0},{"date":"2024-09-27","close":10400.0},{"date":"2024-09-30","close":10070.0},{"date":"2024-10-02","close":10170.0},{"date":"2024-10-04","close":10630.0},{"date":"2024-10-07","close":10670.0},{"date":"2024-10-08","close":10670.0},{"date":"2024-10-10","close":10350.0},{"date":"2024-10-11","close":10170.0},{"date":"2024-10-14","close":10170.0},{"date":"2024-10-15","close":10440.0},{"date":"2024-10-16","close":10220.0},{"date":"2024-10-17","close":10060.0},{"date":"2024-10-18","close":10140.0},{"date":"2024-10-21","close":10350.0},{"date":"2024-10-22","close":9950.0},{"date":"2024-10-23","close":10010.0},{"date":"2024-10-24","close":9720.0},{"date":"2024-10-25","close":9580.0},{"date":"2024-10-28","close":9680.0},{"date":"2024-10-29","close":10340.0},{"date":"2024-10-30","close":10200.0},{"date":"2024-10-31","close":10020.0},{"date":"2024-11-01","close":9730.0},{"date":"2024-11-04","close":9730.0},{"date":"2024-11-05","close":10100.0},{"date":"2024-11-06","close":10100.0},{"date":"2024-11-07","close":9810.0},{"date":"2024-11-08","close":9500.0},{"date":"2024-11-11","close":9140.0},{"date":"2024-11-12","close":9130.0},{"date":"2024-11-13","close":8710.0},{"date":"2024-11-14","close":8980.0},{"date":"2024-11-15","close":8940.0},{"date":"2024-11-18","close":9060.0},{"date":"2024-11-19","close":9060.0},{"date":"2024-11-20","close":8920.0},{"date":"2024-11-21","close":8920.0},{"date":"2024-11-22","close":9020.0},{"date":"2024-11-25","close":9340.0},{"date":"2024-11-26","close":9500.0},{"date":"2024-11-27","close":9560.0},{"date":"2024-11-28","close":9460.0},{"date":"2024-11-29","close":9440.0},{"date":"2024-12-02","close":9550.0},{"date":"2024-12-03","close":9410.0},{"date":"2024-12-04","close":9300.0},{"date":"2024-12-05","close":9550.0},{"date":"2024-12-06","close":9040.0},{"date":"2024-12-09","close":8060.0},{"date":"2024-12-10","close":8320.0},{"date":"2024-12-11","close":8440.0},{"date":"2024-12-12","close":8630.0},{"date":"2024-12-13","close":8640.0},{"date":"2024-12-16","close":8860.0},{"date":"2024-12-17","close":8510.0},{"date":"2024-12-18","close":8470.0},{"date":"2024-12-19","close":8180.0},{"date":"2024-12-20","close":8010.0},{"date":"2024-12-23","close":8080.0},{"date":"2024-12-24","close":8120.0},{"date":"2024-12-26","close":7840.0},{"date":"2024-12-27","close":7640.0},{"date":"2024-12-30","close":7610.0},{"date":"2025-01-02","close":7610.0},{"date":"2025-01-03","close":7980.0},{"date":"2025-01-06","close":8400.0},{"date":"2025-01-07","close":8830.0},{"date":"2025-01-08","close":9860.0},{"date":"2025-01-09","close":9810.0},{"date":"2025-01-10","close":9910.0},{"date":"2025-01-13","close":9440.0},{"date":"2025-01-14","close":9450.0},{"date":"2025-01-15","close":9160.0},{"date":"2025-01-16","close":9200.0},{"date":"2025-01-17","close":9050.0},{"date":"2025-01-20","close":9160.0},{"date":"2025-01-21","close":9200.0},{"date":"2025-01-22","close":9280.0},{"date":"2025-01-23","close":9060.0},{"date":"2025-01-24","close":9080.0},{"date":"2025-01-31","close":9160.0},{"date":"2025-02-03","close":8850.0},{"date":"2025-02-04","close":9180.0},{"date":"2025-02-05","close":9120.0},{"date":"2025-02-06","close":9150.0},{"date":"2025-02-07","close":8950.0},{"date":"2025-02-10","close":9100.0},{"date":"2025-02-11","close":9260.0},{"date":"2025-02-12","close":9050.0},{"date":"2025-02-13","close":8920.0},{"date":"2025-02-14","close":8960.0},{"date":"2025-02-17","close":8840.0},{"date":"2025-02-18","close":8890.0},{"date":"2025-02-19","close":9110.0},{"date":"2025-02-20","close":9200.0},{"date":"2025-02-21","close":8660.0},{"date":"2025-02-24","close":8650.0},{"date":"2025-02-25","close":8650.0},{"date":"2025-02-26","close":8800.0},{"date":"2025-02-27","close":8800.0},{"date":"2025-02-28","close":8630.0},{"date":"2025-03-04","close":8060.0},{"date":"2025-03-05","close":7970.0},{"date":"2025-03-06","close":7650.0},{"date":"2025-03-07","close":7790.0},{"date":"2025-03-10","close":7890.0},{"date":"2025-03-11","close":7980.0},{"date":"2025-03-12","close":7950.0},{"date":"2025-03-13","close":8030.0},{"date":"2025-03-14","close":7920.0},{"date":"2025-03-17","close":7750.0},{"date":"2025-03-18","close":8010.0},{"date":"2025-03-19","close":8070.0},{"date":"2025-03-20","close":7910.0},{"date":"2025-03-21","close":7770.0},{"date":"2025-03-24","close":7770.0},{"date":"2025-03-25","close":7800.0},{"date":"2025-03-26","close":7800.0},{"date":"2025-03-27","close":7760.0},{"date":"2025-03-28","close":7700.0},{"date":"2025-03-31","close":7260.0},{"date":"2025-04-01","close":7250.0},{"date":"2025-04-02","close":6930.0},{"date":"2025-04-03","close":6680.0},{"date":"2025-04-04","close":7030.0},{"date":"2025-04-07","close":6600.0},{"date":"2025-04-08","close":6600.0},{"date":"2025-04-09","close":6450.0},{"date":"2025-04-10","close":6890.0},{"date":"2025-04-11","close":7010.0},{"date":"2025-04-14","close":7140.0},{"date":"2025-04-15","close":7060.0},{"date":"2025-04-16","close":7090.0},{"date":"2025-04-17","close":7130.0},{"date":"2025-04-18","close":7160.0},{"date":"2025-04-21","close":6900.0},{"date":"2025-04-22","close":6870.0},{"date":"2025-04-23","close":6980.0},{"date":"2025-04-24","close":6880.0},{"date":"2025-04-25","close":7000.0},{"date":"2025-04-28","close":6950.0},{"date":"2025-04-29","close":6980.0},{"date":"2025-04-30","close":7000.0},{"date":"2025-05-02","close":6020.0},{"date":"2025-05-07","close":6130.0},{"date":"2025-05-08","close":6080.0},{"date":"2025-05-09","close":6280.0},{"date":"2025-05-12","close":6310.0},{"date":"2025-05-13","close":6380.0},{"date":"2025-05-14","close":6180.0},{"date":"2025-05-15","close":6250.0},{"date":"2025-05-16","close":6090.0},{"date":"2025-05-19","close":6010.0},{"date":"2025-05-20","close":5850.0},{"date":"2025-05-21","close":6000.0},{"date":"2025-05-22","close":6040.0},{"date":"2025-05-23","close":5950.0},{"date":"2025-05-26","close":5970.0},{"date":"2025-05-27","close":5950.0},{"date":"2025-05-28","close":6570.0},{"date":"2025-05-29","close":6750.0},{"date":"2025-05-30","close":6710.0},{"date":"2025-06-02","close":6960.0},{"date":"2025-06-04","close":7390.0},{"date":"2025-06-05","close":7500.0},{"date":"2025-06-09","close":7750.0},{"date":"2025-06-10","close":7900.0},{"date":"2025-06-11","close":8100.0},{"date":"2025-06-12","close":8690.0},{"date":"2025-06-13","close":8580.0},{"date":"2025-06-16","close":8210.0},{"date":"2025-06-17","close":7600.0},{"date":"2025-06-18","close":7770.0},{"date":"2025-06-19","close":7870.0},{"date":"2025-06-20","close":7640.0},{"date":"2025-06-23","close":9930.0},{"date":"2025-06-24","close":9530.0},{"date":"2025-06-25","close":8660.0},{"date":"2025-06-26","close":8240.0},{"date":"2025-06-27","close":8270.0},{"date":"2025-06-30","close":8070.0},{"date":"2025-07-01","close":8030.0},{"date":"2025-07-02","close":7720.0},{"date":"2025-07-03","close":7690.0},{"date":"2025-07-04","close":7530.0},{"date":"2025-07-07","close":7520.0},{"date":"2025-07-08","close":7690.0},{"date":"2025-07-09","close":7810.0},{"date":"2025-07-10","close":7810.0},{"date":"2025-07-11","close":7780.0},{"date":"2025-07-14","close":7780.0},{"date":"2025-07-15","close":7930.0},{"date":"2025-07-16","close":8040.0},{"date":"2025-07-17","close":8070.0},{"date":"2025-07-18","close":8100.0},{"date":"2025-07-21","close":8120.0},{"date":"2025-07-22","close":7910.0},{"date":"2025-07-23","close":7800.0},{"date":"2025-07-24","close":7750.0},{"date":"2025-07-25","close":7900.0},{"date":"2025-07-28","close":7810.0},{"date":"2025-07-29","close":7730.0},{"date":"2025-07-30","close":7680.0},{"date":"2025-07-31","close":7880.0},{"date":"2025-08-01","close":7560.0},{"date":"2025-08-04","close":7720.0},{"date":"2025-08-05","close":7720.0},{"date":"2025-08-06","close":7810.0},{"date":"2025-08-07","close":8010.0},{"date":"2025-08-08","close":7830.0},{"date":"2025-08-11","close":7680.0},{"date":"2025-08-12","close":7600.0},{"date":"2025-08-13","close":7470.0},{"date":"2025-08-14","close":7420.0},{"date":"2025-08-18","close":7370.0},{"date":"2025-08-19","close":7300.0},{"date":"2025-08-20","close":7220.0},{"date":"2025-08-21","close":7300.0},{"date":"2025-08-22","close":7220.0},{"date":"2025-08-25","close":7240.0},{"date":"2025-08-26","close":7180.0},{"date":"2025-08-27","close":7110.0},{"date":"2025-08-28","close":7150.0},{"date":"2025-08-29","close":6970.0},{"date":"2025-09-01","close":6910.0},{"date":"2025-09-02","close":6910.0},{"date":"2025-09-03","close":6910.0},{"date":"2025-09-04","close":6970.0},{"date":"2025-09-05","close":6950.0},{"date":"2025-09-08","close":6940.0},{"date":"2025-09-09","close":6960.0},{"date":"2025-09-10","close":6970.0},{"date":"2025-09-11","close":7000.0},{"date":"2025-09-12","close":7050.0},{"date":"2025-09-15","close":6980.0},{"date":"2025-09-16","close":6970.0},{"date":"2025-09-17","close":6900.0},{"date":"2025-09-18","close":7010.0},{"date":"2025-09-19","close":6990.0},{"date":"2025-09-22","close":6890.0},{"date":"2025-09-23","close":6830.0},{"date":"2025-09-24","close":6720.0},{"date":"2025-09-25","close":6760.0},{"date":"2025-09-26","close":6660.0},{"date":"2025-09-29","close":6690.0},{"date":"2025-09-30","close":6700.0},{"date":"2025-10-01","close":6690.0},{"date":"2025-10-02","close":6690.0},{"date":"2025-10-10","close":6510.0},{"date":"2025-10-13","close":6450.0},{"date":"2025-10-14","close":6460.0},{"date":"2025-10-15","close":6840.0},{"date":"2025-10-16","close":6820.0},{"date":"2025-10-17","close":6790.0},{"date":"2025-10-20","close":6830.0},{"date":"2025-10-21","close":6830.0},{"date":"2025-10-22","close":6990.0},{"date":"2025-10-23","close":6910.0},{"date":"2025-10-24","close":6970.0},{"date":"2025-10-27","close":7100.0},{"date":"2025-10-28","close":7200.0},{"date":"2025-10-29","close":6980.0},{"date":"2025-10-30","close":6770.0},{"date":"2025-10-31","close":6710.0},{"date":"2025-11-03","close":6850.0},{"date":"2025-11-04","close":7130.0},{"date":"2025-11-05","close":7070.0},{"date":"2025-11-06","close":6820.0},{"date":"2025-11-07","close":6550.0},{"date":"2025-11-10","close":6940.0},{"date":"2025-11-11","close":6820.0},{"date":"2025-11-12","close":6920.0},{"date":"2025-11-13","close":6880.0},{"date":"2025-11-14","close":6730.0},{"date":"2025-11-17","close":6540.0},{"date":"2025-11-18","close":6250.0},{"date":"2025-11-19","close":6160.0},{"date":"2025-11-20","close":6140.0},{"date":"2025-11-21","close":5970.0},{"date":"2025-11-24","close":6070.0},{"date":"2025-11-25","close":5990.0},{"date":"2025-11-26","close":6140.0},{"date":"2025-11-27","close":6200.0},{"date":"2025-11-28","close":6410.0},{"date":"2025-12-01","close":6600.0},{"date":"2025-12-02","close":6750.0},{"date":"2025-12-03","close":6830.0},{"date":"2025-12-04","close":6880.0},{"date":"2025-12-05","close":6850.0},{"date":"2025-12-08","close":6650.0},{"date":"2025-12-09","close":6750.0},{"date":"2025-12-10","close":6750.0},{"date":"2025-12-11","close":6610.0},{"date":"2025-12-12","close":6650.0},{"date":"2025-12-15","close":6480.0},{"date":"2025-12-16","close":6280.0},{"date":"2025-12-17","close":6380.0},{"date":"2025-12-18","close":6210.0},{"date":"2025-12-19","close":6380.0},{"date":"2025-12-22","close":6340.0},{"date":"2025-12-23","close":6290.0},{"date":"2025-12-24","close":6280.0},{"date":"2025-12-26","close":6270.0},{"date":"2025-12-29","close":6250.0},{"date":"2025-12-30","close":6160.0},{"date":"2026-01-02","close":6430.0},{"date":"2026-01-05","close":6290.0},{"date":"2026-01-06","close":6290.0},{"date":"2026-01-07","close":6050.0},{"date":"2026-01-08","close":5980.0},{"date":"2026-01-09","close":6300.0},{"date":"2026-01-12","close":6350.0},{"date":"2026-01-13","close":6320.0},{"date":"2026-01-14","close":6290.0},{"date":"2026-01-15","close":6110.0},{"date":"2026-01-16","close":6020.0},{"date":"2026-01-19","close":5980.0},{"date":"2026-01-20","close":6080.0},{"date":"2026-01-21","close":5960.0},{"date":"2026-01-22","close":6040.0},{"date":"2026-01-23","close":6520.0},{"date":"2026-01-26","close":7540.0},{"date":"2026-01-27","close":7690.0},{"date":"2026-01-28","close":7930.0},{"date":"2026-01-29","close":8100.0},{"date":"2026-01-30","close":7760.0},{"date":"2026-02-02","close":6990.0},{"date":"2026-02-03","close":7050.0},{"date":"2026-02-04","close":6930.0},{"date":"2026-02-05","close":6730.0},{"date":"2026-02-06","close":6530.0},{"date":"2026-02-09","close":6850.0},{"date":"2026-02-10","close":6740.0},{"date":"2026-02-11","close":6690.0},{"date":"2026-02-12","close":6500.0},{"date":"2026-02-13","close":6320.0},{"date":"2026-02-19","close":6660.0},{"date":"2026-02-20","close":6710.0},{"date":"2026-02-23","close":6500.0},{"date":"2026-02-24","close":6360.0},{"date":"2026-02-25","close":6300.0},{"date":"2026-02-26","close":6170.0},{"date":"2026-02-27","close":6100.0},{"date":"2026-03-03","close":5820.0},{"date":"2026-03-04","close":5000.0},{"date":"2026-03-05","close":5370.0},{"date":"2026-03-06","close":5590.0},{"date":"2026-03-09","close":5670.0},{"date":"2026-03-10","close":5600.0},{"date":"2026-03-11","close":5330.0},{"date":"2026-03-12","close":5150.0},{"date":"2026-03-13","close":5290.0},{"date":"2026-03-16","close":5280.0},{"date":"2026-03-17","close":5270.0},{"date":"2026-03-18","close":5280.0},{"date":"2026-03-19","close":5120.0},{"date":"2026-03-20","close":5130.0},{"date":"2026-03-23","close":4860.0},{"date":"2026-03-24","close":4980.0},{"date":"2026-03-25","close":5110.0},{"date":"2026-03-26","close":4945.0},{"date":"2026-03-27","close":5050.0},{"date":"2026-03-30","close":4980.0},{"date":"2026-03-31","close":4970.0},{"date":"2026-04-01","close":5100.0},{"date":"2026-04-02","close":4765.0},{"date":"2026-04-03","close":4725.0},{"date":"2026-04-06","close":4635.0},{"date":"2026-04-07","close":4635.0},{"date":"2026-04-08","close":4920.0},{"date":"2026-04-09","close":4770.0},{"date":"2026-04-10","close":4780.0},{"date":"2026-04-13","close":4705.0},{"date":"2026-04-14","close":4890.0},{"date":"2026-04-15","close":5000.0},{"date":"2026-04-16","close":5130.0},{"date":"2026-04-17","close":5020.0},{"date":"2026-04-20","close":6520.0},{"date":"2026-04-21","close":7010.0},{"date":"2026-04-22","close":6580.0},{"date":"2026-04-23","close":6130.0},{"date":"2026-04-24","close":5980.0},{"date":"2026-04-27","close":5810.0},{"date":"2026-04-28","close":5870.0},{"date":"2026-04-29","close":6150.0},{"date":"2026-04-30","close":5950.0},{"date":"2026-05-04","close":5760.0},{"date":"2026-05-06","close":5500.0},{"date":"2026-05-07","close":5270.0},{"date":"2026-05-08","close":5210.0},{"date":"2026-05-11","close":5000.0},{"date":"2026-05-12","close":4850.0},{"date":"2026-05-13","close":4815.0},{"date":"2026-05-14","close":4800.0},{"date":"2026-05-15","close":4700.0},{"date":"2026-05-18","close":4450.0},{"date":"2026-05-19","close":4465.0},{"date":"2026-05-20","close":4290.0},{"date":"2026-05-21","close":4285.0},{"date":"2026-05-22","close":4505.0},{"date":"2026-05-26","close":4430.0},{"date":"2026-05-27","close":4280.0},{"date":"2026-05-28","close":4235.0},{"date":"2026-05-29","close":4130.0},{"date":"2026-06-01","close":3955.0},{"date":"2026-06-02","close":3935.0},{"date":"2026-06-04","close":3920.0},{"date":"2026-06-05","close":3665.0},{"date":"2026-06-08","close":3345.0},{"date":"2026-06-09","close":3405.0},{"date":"2026-06-10","close":3290.0},{"date":"2026-06-11","close":3365.0},{"date":"2026-06-12","close":3390.0},{"date":"2026-06-15","close":3500.0},{"date":"2026-06-16","close":3555.0},{"date":"2026-06-17","close":3550.0},{"date":"2026-06-18","close":3405.0},{"date":"2026-06-19","close":3205.0},{"date":"2026-06-22","close":3135.0},{"date":"2026-06-23","close":2965.0},{"date":"2026-06-24","close":2880.0},{"date":"2026-06-25","close":2810.0},{"date":"2026-06-26","close":2665.0},{"date":"2026-06-29","close":3075.0},{"date":"2026-06-30","close":3290.0},{"date":"2026-07-01","close":4275.0},{"date":"2026-07-02","close":4700.0},{"date":"2026-07-03","close":3670.0},{"date":"2026-07-06","close":4420.0},{"date":"2026-07-07","close":4995.0},{"date":"2026-07-08","close":4665.0},{"date":"2026-07-09","close":4945.0},{"date":"2026-07-10","close":5290.0},{"date":"2026-07-13","close":5180.0},{"date":"2026-07-14","close":5220.0},{"date":"2026-07-15","close":5050.0},{"date":"2026-07-16","close":4345.0},{"date":"2026-07-20","close":3780.0},{"date":"2026-07-21","close":3855.0},{"date":"2026-07-22","close":3665.0},{"date":"2026-07-23","close":3790.0},{"date":"2026-07-24","close":3645.0},{"date":"2026-07-27","close":3665.0},{"date":"2026-07-28","close":3395.0},{"date":"2026-07-29","close":3100.0},{"date":"2026-07-30","close":3005.0},{"date":"2026-07-31","close":3320.0},{"date":"2026-08-03","close":3275.0},{"date":"2026-08-04","close":3430.0},{"date":"2026-08-05","close":3315.0},{"date":"2026-08-06","close":3310.0},{"date":"2026-08-07","close":3270.0},{"date":"2026-08-10","close":3380.0},{"date":"2026-08-11","close":4390.0},{"date":"2026-08-12","close":4560.0},{"date":"2026-08-13","close":4315.0},{"date":"2026-08-14","close":4460.0},{"date":"2026-08-18","close":4095.0},{"date":"2026-08-19","close":4815.0},{"date":"2026-08-20","close":4850.0},{"date":"2026-08-21","close":4550.0},{"date":"2026-08-24","close":4225.0},{"date":"2026-08-25","close":4305.0},{"date":"2026-08-26","close":4125.0},{"date":"2026-08-27","close":4260.0},{"date":"2026-08-28","close":4240.0},{"date":"2026-08-31","close":4295.0},{"date":"2026-09-01","close":4280.0},{"date":"2026-09-02","close":4100.0},{"date":"2026-09-03","close":4005.0},{"date":"2026-09-04","close":4095.0},{"date":"2026-09-07","close":4055.0},{"date":"2026-09-08","close":3970.0},{"date":"2026-09-09","close":3980.0},{"date":"2026-09-10","close":4070.0},{"date":"2026-09-11","close":4005.0},{"date":"2026-09-14","close":5200.0},{"date":"2026-09-15","close":4975.0},{"date":"2026-09-16","close":4900.0},{"date":"2026-09-17","close":4725.0},{"date":"2026-09-18","close":4625.0},{"date":"2026-09-21","close":4910.0},{"date":"2026-09-22","close":4625.0},{"date":"2026-09-23","close":4615.0},{"date":"2026-09-28","close":4575.0},{"date":"2026-09-29","close":4475.0},{"date":"2026-09-30","close":4435.0},{"date":"2026-10-01","close":4745.0},{"date":"2026-10-02","close":4640.0},{"date":"2026-10-06","close":4585.0},{"date":"2026-10-07","close":5310.0},{"date":"2026-10-08","close":4710.0},{"date":"2026-10-12","close":4465.0},{"date":"2026-10-13","close":4470.0},{"date":"2026-10-14","close":4560.0},{"date":"2026-10-15","close":4010.0},{"date":"2026-10-16","close":4165.0},{"date":"2026-10-19","close":4395.0},{"date":"2026-10-20","close":4195.0},{"date":"2026-10-21","close":4125.0},{"date":"2026-10-22","close":4015.0},{"date":"2026-10-23","close":3910.0}],"chart_data":[{"date":"2024-10-23","open":9970,"high":10120,"low":9800,"close":10010,"volume":66152,"rsi_14":48.81,"sma_20":10287.5,"sma_60":9462.17,"sma_120":9782.92},{"date":"2024-10-24","open":9920,"high":10040,"low":9610,"close":9720,"volume":51979,"rsi_14":41.7,"sma_20":10275.5,"sma_60":9469.17,"sma_120":9773.92},{"date":"2024-10-25","open":9670,"high":9890,"low":9550,"close":9580,"volume":56294,"rsi_14":28.03,"sma_20":10242.5,"sma_60":9475.5,"sma_120":9766.25},{"date":"2024-10-28","open":9580,"high":9810,"low":9580,"close":9680,"volume":38322,"rsi_14":29.8,"sma_20":10206.0,"sma_60":9482.33,"sma_120":9757.33},{"date":"2024-10-29","open":9830,"high":10760,"low":9610,"close":10340,"volume":404251,"rsi_14":44.69,"sma_20":10203.5,"sma_60":9499.17,"sma_120":9751.08},{"date":"2024-10-30","open":10400,"high":10570,"low":10070,"close":10200,"volume":143256,"rsi_14":47.44,"sma_20":10193.5,"sma_60":9512.5,"sma_120":9745.58},{"date":"2024-10-31","open":10280,"high":10330,"low":9990,"close":10020,"volume":78968,"rsi_14":47.44,"sma_20":10191.0,"sma_60":9527.17,"sma_120":9739.0},{"date":"2024-11-01","open":9930,"high":10000,"low":9700,"close":9730,"volume":60733,"rsi_14":37.76,"sma_20":10169.0,"sma_60":9530.17,"sma_120":9728.58},{"date":"2024-11-04","open":9730,"high":9950,"low":9560,"close":9730,"volume":84735,"rsi_14":37.88,"sma_20":10124.0,"sma_60":9533.83,"sma_120":9717.92},{"date":"2024-11-05","open":9800,"high":10440,"low":9640,"close":10100,"volume":142158,"rsi_14":48.05,"sma_20":10095.5,"sma_60":9547.0,"sma_120":9710.0},{"date":"2024-11-06","open":10100,"high":10640,"low":9850,"close":10100,"volume":319930,"rsi_14":50.68,"sma_20":10067.0,"sma_60":9587.83,"sma_120":9704.25},{"date":"2024-11-07","open":10000,"high":10320,"low":9750,"close":9810,"volume":135417,"rsi_14":44.73,"sma_20":10040.0,"sma_60":9621.33,"sma_120":9696.58},{"date":"2024-11-08","open":9760,"high":9910,"low":9500,"close":9500,"volume":149983,"rsi_14":36.84,"sma_20":10006.5,"sma_60":9650.0,"sma_120":9687.83},{"date":"2024-11-11","open":9560,"high":9790,"low":9140,"close":9140,"volume":133872,"rsi_14":37.3,"sma_20":9941.0,"sma_60":9673.17,"sma_120":9677.33},{"date":"2024-11-12","open":9140,"high":9920,"low":9050,"close":9130,"volume":348031,"rsi_14":35.99,"sma_20":9875.5,"sma_60":9693.83,"sma_120":9667.5},{"date":"2024-11-13","open":8990,"high":9150,"low":8700,"close":8710,"volume":122410,"rsi_14":34.56,"sma_20":9800.0,"sma_60":9707.0,"sma_120":9655.33},{"date":"2024-11-14","open":8710,"high":9220,"low":8710,"close":8980,"volume":112227,"rsi_14":41.18,"sma_20":9746.0,"sma_60":9723.83,"sma_120":9645.5},{"date":"2024-11-15","open":8760,"high":9080,"low":8650,"close":8940,"volume":72631,"rsi_14":38.92,"sma_20":9686.0,"sma_60":9731.17,"sma_120":9634.75},{"date":"2024-11-18","open":9280,"high":9280,"low":9000,"close":9060,"volume":80874,"rsi_14":27.14,"sma_20":9621.5,"sma_60":9745.83,"sma_120":9626.83},{"date":"2024-11-19","open":9060,"high":9100,"low":8860,"close":9060,"volume":56894,"rsi_14":28.57,"sma_20":9577.0,"sma_60":9758.17,"sma_120":9618.08},{"date":"2024-11-20","open":9060,"high":9500,"low":8900,"close":8920,"volume":103979,"rsi_14":29.01,"sma_20":9522.5,"sma_60":9767.83,"sma_120":9609.42},{"date":"2024-11-21","open":9230,"high":9250,"low":8920,"close":8920,"volume":79179,"rsi_14":32.62,"sma_20":9482.5,"sma_60":9779.17,"sma_120":9597.25},{"date":"2024-11-22","open":8890,"high":9240,"low":8870,"close":9020,"volume":86909,"rsi_14":35.39,"sma_20":9454.5,"sma_60":9793.5,"sma_120":9587.83},{"date":"2024-11-25","open":9580,"high":10530,"low":9260,"close":9340,"volume":785168,"rsi_14":34.03,"sma_20":9437.5,"sma_60":9813.33,"sma_120":9582.25},{"date":"2024-11-26","open":9200,"high":9550,"low":9120,"close":9500,"volume":124835,"rsi_14":38.19,"sma_20":9395.5,"sma_60":9837.33,"sma_120":9577.83},{"date":"2024-11-27","open":9360,"high":9860,"low":9300,"close":9560,"volume":183210,"rsi_14":44.59,"sma_20":9363.5,"sma_60":9861.83,"sma_120":9573.25},{"date":"2024-11-28","open":9710,"high":9760,"low":9390,"close":9460,"volume":167558,"rsi_14":49.05,"sma_20":9335.5,"sma_60":9887.33,"sma_120":9566.0},{"date":"2024-11-29","open":9500,"high":9530,"low":9280,"close":9440,"volume":77328,"rsi_14":58.52,"sma_20":9321.0,"sma_60":9914.17,"sma_120":9560.08},{"date":"2024-12-02","open":9680,"high":9900,"low":9510,"close":9550,"volume":225255,"rsi_14":61.29,"sma_20":9312.0,"sma_60":9927.83,"sma_120":9555.42},{"date":"2024-12-03","open":9500,"high":9800,"low":9410,"close":9410,"volume":95318,"rsi_14":72.15,"sma_20":9277.5,"sma_60":9932.33,"sma_120":9550.0},{"date":"2024-12-04","open":9100,"high":9390,"low":8700,"close":9300,"volume":145324,"rsi_14":61.27,"sma_20":9237.5,"sma_60":9915.17,"sma_120":9544.33},{"date":"2024-12-05","open":9380,"high":9730,"low":9120,"close":9550,"volume":150110,"rsi_14":68.71,"sma_20":9224.5,"sma_60":9908.0,"sma_120":9542.42},{"date":"2024-12-06","open":9450,"high":9630,"low":9040,"close":9040,"volume":137736,"rsi_14":49.5,"sma_20":9201.5,"sma_60":9892.17,"sma_120":9535.67},{"date":"2024-12-09","open":8880,"high":8950,"low":8000,"close":8060,"volume":166400,"rsi_14":33.33,"sma_20":9147.5,"sma_60":9862.83,"sma_120":9520.42},{"date":"2024-12-10","open":7930,"high":8390,"low":7930,"close":8320,"volume":177310,"rsi_14":40.38,"sma_20":9107.0,"sma_60":9824.33,"sma_120":9508.42},{"date":"2024-12-11","open":8320,"high":8480,"low":8250,"close":8440,"volume":69926,"rsi_14":42.59,"sma_20":9093.5,"sma_60":9770.5,"sma_120":9499.0},{"date":"2024-12-12","open":8550,"high":8810,"low":8500,"close":8630,"volume":80628,"rsi_14":44.14,"sma_20":9076.0,"sma_60":9727.67,"sma_120":9488.75},{"date":"2024-12-13","open":8450,"high":8940,"low":8450,"close":8640,"volume":94421,"rsi_14":38.41,"sma_20":9061.0,"sma_60":9687.83,"sma_120":9480.25},{"date":"2024-12-16","open":8660,"high":8900,"low":8650,"close":8860,"volume":88637,"rsi_14":39.61,"sma_20":9051.0,"sma_60":9663.33,"sma_120":9473.25},{"date":"2024-12-17","open":8860,"high":8860,"low":8430,"close":8510,"volume":118568,"rsi_14":34.42,"sma_20":9023.5,"sma_60":9633.5,"sma_120":9465.25},{"date":"2024-12-18","open":8610,"high":8610,"low":8390,"close":8470,"volume":52430,"rsi_14":35.05,"sma_20":9001.0,"sma_60":9603.67,"sma_120":9459.08},{"date":"2024-12-19","open":8190,"high":8460,"low":8150,"close":8180,"volume":85834,"rsi_14":32.4,"sma_20":8964.0,"sma_60":9574.0,"sma_120":9449.17},{"date":"2024-12-20","open":8210,"high":8390,"low":7980,"close":8010,"volume":75809,"rsi_14":28.85,"sma_20":8913.5,"sma_60":9536.83,"sma_120":9435.08},{"date":"2024-12-23","open":8010,"high":8130,"low":7900,"close":8080,"volume":36618,"rsi_14":31.37,"sma_20":8850.5,"sma_60":9498.0,"sma_120":9422.67},{"date":"2024-12-24","open":8080,"high":8280,"low":8070,"close":8120,"volume":50800,"rsi_14":33.14,"sma_20":8781.5,"sma_60":9460.17,"sma_120":9409.08},{"date":"2024-12-26","open":8120,"high":8150,"low":7840,"close":7840,"volume":82361,"rsi_14":25.78,"sma_20":8695.5,"sma_60":9417.5,"sma_120":9392.25},{"date":"2024-12-27","open":7780,"high":7910,"low":7600,"close":7640,"volume":47446,"rsi_14":28.26,"sma_20":8604.5,"sma_60":9377.0,"sma_120":9373.17},{"date":"2024-12-30","open":7500,"high":7770,"low":7500,"close":7610,"volume":46875,"rsi_14":40.09,"sma_20":8513.0,"sma_60":9334.33,"sma_120":9355.33},{"date":"2025-01-02","open":7580,"high":7750,"low":7500,"close":7610,"volume":30948,"rsi_14":32.34,"sma_20":8416.0,"sma_60":9284.0,"sma_120":9338.92},{"date":"2025-01-03","open":7700,"high":8000,"low":7640,"close":7980,"volume":41819,"rsi_14":39.82,"sma_20":8344.5,"sma_60":9239.17,"sma_120":9325.5},{"date":"2025-01-06","open":8000,"high":8450,"low":7970,"close":8400,"volume":102688,"rsi_14":45.38,"sma_20":8299.5,"sma_60":9201.33,"sma_120":9313.58},{"date":"2025-01-07","open":8380,"high":10420,"low":8260,"close":8830,"volume":2756208,"rsi_14":53.26,"sma_20":8263.5,"sma_60":9176.0,"sma_120":9304.5},{"date":"2025-01-08","open":8700,"high":10580,"low":8200,"close":9860,"volume":4404720,"rsi_14":63.44,"sma_20":8304.5,"sma_60":9170.83,"sma_120":9302.92},{"date":"2025-01-09","open":9670,"high":10810,"low":9650,"close":9810,"volume":2177119,"rsi_14":69.01,"sma_20":8392.0,"sma_60":9160.17,"sma_120":9303.33},{"date":"2025-01-10","open":9710,"high":10700,"low":9600,"close":9910,"volume":1472364,"rsi_14":70.69,"sma_20":8471.5,"sma_60":9151.33,"sma_120":9302.58},{"date":"2025-01-13","open":9700,"high":10050,"low":9300,"close":9440,"volume":313346,"rsi_14":67.21,"sma_20":8521.5,"sma_60":9138.33,"sma_120":9292.92},{"date":"2025-01-14","open":9390,"high":9770,"low":9370,"close":9450,"volume":207522,"rsi_14":70.57,"sma_20":8562.5,"sma_60":9128.17,"sma_120":9286.83},{"date":"2025-01-15","open":9580,"high":9580,"low":8930,"close":9160,"volume":170803,"rsi_14":64.52,"sma_20":8588.5,"sma_60":9111.83,"sma_120":9278.92},{"date":"2025-01-16","open":9160,"high":9400,"low":9110,"close":9200,"volume":123122,"rsi_14":64.52,"sma_20":8605.5,"sma_60":9092.67,"sma_120":9273.17},{"date":"2025-01-17","open":9200,"high":9280,"low":9030,"close":9050,"volume":80770,"rsi_14":66.85,"sma_20":8632.5,"sma_60":9077.67,"sma_120":9266.75},{"date":"2025-01-20","open":9060,"high":9720,"low":8980,"close":9160,"volume":277955,"rsi_14":71.71,"sma_20":8667.0,"sma_60":9063.5,"sma_120":9262.83},{"date":"2025-01-21","open":9200,"high":9390,"low":9120,"close":9200,"volume":91833,"rsi_14":72.65,"sma_20":8718.0,"sma_60":9054.83,"sma_120":9262.0},{"date":"2025-01-22","open":9300,"high":9560,"low":9180,"close":9280,"volume":108796,"rsi_14":73.26,"sma_20":8781.5,"sma_60":9049.83,"sma_120":9262.67},{"date":"2025-01-23","open":9310,"high":9630,"low":9020,"close":9060,"volume":207043,"rsi_14":65.7,"sma_20":8830.5,"sma_60":9039.5,"sma_120":9260.92},{"date":"2025-01-24","open":9140,"high":9410,"low":8800,"close":9080,"volume":153536,"rsi_14":61.18,"sma_20":8878.5,"sma_60":9018.5,"sma_120":9258.83},{"date":"2025-01-31","open":9080,"high":9210,"low":9010,"close":9160,"volume":84785,"rsi_14":56.13,"sma_20":8944.5,"sma_60":9001.17,"sma_120":9256.83},{"date":"2025-02-03","open":8880,"high":9160,"low":8700,"close":8850,"volume":95454,"rsi_14":24.37,"sma_20":9005.0,"sma_60":8981.67,"sma_120":9254.42},{"date":"2025-02-04","open":8790,"high":9330,"low":8790,"close":9180,"volume":161801,"rsi_14":36.0,"sma_20":9083.5,"sma_60":8972.5,"sma_120":9251.33},{"date":"2025-02-05","open":9180,"high":9290,"low":9080,"close":9120,"volume":94020,"rsi_14":32.13,"sma_20":9159.0,"sma_60":8962.33,"sma_120":9248.08},{"date":"2025-02-06","open":9270,"high":9290,"low":9070,"close":9150,"volume":90074,"rsi_14":41.81,"sma_20":9217.5,"sma_60":8946.5,"sma_120":9246.75},{"date":"2025-02-07","open":9010,"high":9170,"low":8950,"close":8950,"volume":79421,"rsi_14":37.24,"sma_20":9245.0,"sma_60":8927.33,"sma_120":9257.58},{"date":"2025-02-10","open":8950,"high":9180,"low":8900,"close":9100,"volume":101969,"rsi_14":48.35,"sma_20":9258.5,"sma_60":8915.5,"sma_120":9268.42},{"date":"2025-02-11","open":9140,"high":9500,"low":9100,"close":9260,"volume":184718,"rsi_14":51.55,"sma_20":9228.5,"sma_60":8911.5,"sma_120":9280.75},{"date":"2025-02-12","open":9230,"high":9440,"low":9010,"close":9050,"volume":161699,"rsi_14":50.0,"sma_20":9190.5,"sma_60":8910.0,"sma_120":9291.58},{"date":"2025-02-13","open":9040,"high":9220,"low":8920,"close":8920,"volume":119815,"rsi_14":44.06,"sma_20":9141.0,"sma_60":8906.5,"sma_120":9300.17},{"date":"2025-02-14","open":8930,"high":9080,"low":8900,"close":8960,"volume":90296,"rsi_14":44.06,"sma_20":9117.0,"sma_60":8910.67,"sma_120":9308.83},{"date":"2025-02-17","open":9020,"high":9040,"low":8820,"close":8840,"volume":102905,"rsi_14":39.32,"sma_20":9086.5,"sma_60":8908.33,"sma_120":9316.08},{"date":"2025-02-18","open":8840,"high":8940,"low":8800,"close":8890,"volume":79377,"rsi_14":45.5,"sma_20":9073.0,"sma_60":8907.5,"sma_120":9319.33},{"date":"2025-02-19","open":8890,"high":9210,"low":8810,"close":9110,"volume":151364,"rsi_14":50.72,"sma_20":9068.5,"sma_60":8908.33,"sma_120":9327.08},{"date":"2025-02-20","open":9190,"high":9350,"low":8850,"close":9200,"volume":443547,"rsi_14":50.95,"sma_20":9076.0,"sma_60":8910.67,"sma_120":9334.42},{"date":"2025-02-21","open":8750,"high":8820,"low":8440,"close":8660,"volume":266162,"rsi_14":45.92,"sma_20":9051.0,"sma_60":8906.33,"sma_120":9337.08},{"date":"2025-02-24","open":8680,"high":8780,"low":8570,"close":8650,"volume":89720,"rsi_14":36.82,"sma_20":9023.5,"sma_60":8901.83,"sma_120":9340.5},{"date":"2025-02-25","open":8620,"high":8760,"low":8590,"close":8650,"volume":53336,"rsi_14":37.95,"sma_20":8992.0,"sma_60":8895.67,"sma_120":9344.58},{"date":"2025-02-26","open":8870,"high":9170,"low":8670,"close":8800,"volume":274910,"rsi_14":41.55,"sma_20":8979.0,"sma_60":8886.67,"sma_120":9350.0},{"date":"2025-02-27","open":8880,"high":8880,"low":8730,"close":8800,"volume":55630,"rsi_14":45.99,"sma_20":8965.0,"sma_60":8875.0,"sma_120":9356.17},{"date":"2025-02-28","open":8720,"high":8820,"low":8600,"close":8630,"volume":89566,"rsi_14":37.57,"sma_20":8938.5,"sma_60":8859.5,"sma_120":9360.67},{"date":"2025-03-04","open":8360,"high":8560,"low":7950,"close":8060,"volume":208154,"rsi_14":23.91,"sma_20":8899.0,"sma_60":8836.17,"sma_120":9361.75},{"date":"2025-03-05","open":7900,"high":8130,"low":7750,"close":7970,"volume":132320,"rsi_14":25.23,"sma_20":8838.5,"sma_60":8811.67,"sma_120":9362.92},{"date":"2025-03-06","open":7970,"high":7970,"low":7590,"close":7650,"volume":158493,"rsi_14":23.21,"sma_20":8765.0,"sma_60":8780.0,"sma_120":9353.92},{"date":"2025-03-07","open":7670,"high":7950,"low":7670,"close":7790,"volume":107062,"rsi_14":26.32,"sma_20":8697.0,"sma_60":8753.0,"sma_120":9342.67},{"date":"2025-03-10","open":7790,"high":8080,"low":7760,"close":7890,"volume":60749,"rsi_14":30.61,"sma_20":8644.0,"sma_60":8729.5,"sma_120":9322.33},{"date":"2025-03-11","open":7620,"high":7980,"low":7620,"close":7980,"volume":41339,"rsi_14":31.73,"sma_20":8588.0,"sma_60":8703.33,"sma_120":9305.67},{"date":"2025-03-12","open":7850,"high":8010,"low":7850,"close":7950,"volume":36403,"rsi_14":24.78,"sma_20":8522.5,"sma_60":8685.17,"sma_120":9288.67},{"date":"2025-03-13","open":8010,"high":8370,"low":7910,"close":8030,"volume":168062,"rsi_14":24.45,"sma_20":8471.5,"sma_60":8684.67,"sma_120":9273.75},{"date":"2025-03-14","open":8030,"high":8390,"low":7910,"close":7920,"volume":177121,"rsi_14":30.11,"sma_20":8421.5,"sma_60":8678.0,"sma_120":9251.17},{"date":"2025-03-17","open":8000,"high":8110,"low":7750,"close":7750,"volume":77400,"rsi_14":27.72,"sma_20":8361.0,"sma_60":8666.5,"sma_120":9218.5},{"date":"2025-03-18","open":7740,"high":8210,"low":7730,"close":8010,"volume":143971,"rsi_14":35.96,"sma_20":8319.5,"sma_60":8656.17,"sma_120":9191.92},{"date":"2025-03-19","open":7990,"high":8780,"low":7930,"close":8070,"volume":262344,"rsi_14":33.33,"sma_20":8278.5,"sma_60":8646.67,"sma_120":9167.25},{"date":"2025-03-20","open":8050,"high":8160,"low":7910,"close":7910,"volume":70679,"rsi_14":31.06,"sma_20":8218.5,"sma_60":8630.83,"sma_120":9147.08},{"date":"2025-03-21","open":7860,"high":7990,"low":7710,"close":7770,"volume":55711,"rsi_14":31.47,"sma_20":8147.0,"sma_60":8618.5,"sma_120":9126.0},{"date":"2025-03-24","open":7770,"high":7990,"low":7770,"close":7770,"volume":38932,"rsi_14":41.71,"sma_20":8102.5,"sma_60":8606.83,"sma_120":9105.25},{"date":"2025-03-25","open":7770,"high":7950,"low":7760,"close":7800,"volume":32645,"rsi_14":44.97,"sma_20":8060.0,"sma_60":8600.5,"sma_120":9087.25},{"date":"2025-03-26","open":7770,"high":7860,"low":7760,"close":7800,"volume":25432,"rsi_14":55.47,"sma_20":8017.5,"sma_60":8597.0,"sma_120":9066.92},{"date":"2025-03-27","open":7750,"high":7860,"low":7740,"close":7760,"volume":33562,"rsi_14":48.82,"sma_20":7965.5,"sma_60":8591.67,"sma_120":9044.83},{"date":"2025-03-28","open":7740,"high":7820,"low":7700,"close":7700,"volume":28826,"rsi_14":42.28,"sma_20":7910.5,"sma_60":8584.67,"sma_120":9022.42},{"date":"2025-03-31","open":7420,"high":7710,"low":7260,"close":7260,"volume":71999,"rsi_14":27.22,"sma_20":7842.0,"sma_60":8575.0,"sma_120":8996.25},{"date":"2025-04-01","open":7260,"high":7460,"low":7180,"close":7250,"volume":60496,"rsi_14":27.56,"sma_20":7801.5,"sma_60":8568.5,"sma_120":8972.75},{"date":"2025-04-02","open":7250,"high":7300,"low":6930,"close":6930,"volume":62352,"rsi_14":19.44,"sma_20":7749.5,"sma_60":8557.17,"sma_120":8945.75},{"date":"2025-04-03","open":6620,"high":6930,"low":6510,"close":6680,"volume":66577,"rsi_14":18.04,"sma_20":7701.0,"sma_60":8541.67,"sma_120":8912.83},{"date":"2025-04-04","open":6510,"high":7040,"low":6510,"close":7030,"volume":61242,"rsi_14":33.02,"sma_20":7663.0,"sma_60":8525.83,"sma_120":8882.5},{"date":"2025-04-07","open":6990,"high":6990,"low":6600,"close":6600,"volume":54904,"rsi_14":19.21,"sma_20":7598.5,"sma_60":8495.83,"sma_120":8848.58},{"date":"2025-04-08","open":6630,"high":6880,"low":6580,"close":6600,"volume":36803,"rsi_14":17.04,"sma_20":7529.5,"sma_60":8458.67,"sma_120":8817.33},{"date":"2025-04-09","open":6320,"high":6840,"low":6320,"close":6450,"volume":40216,"rsi_14":17.12,"sma_20":7454.5,"sma_60":8401.83,"sma_120":8786.33},{"date":"2025-04-10","open":6790,"high":6920,"low":6730,"close":6890,"volume":49662,"rsi_14":32.54,"sma_20":7397.5,"sma_60":8353.17,"sma_120":8756.67},{"date":"2025-04-11","open":6750,"high":7300,"low":6730,"close":7010,"volume":63199,"rsi_14":35.61,"sma_20":7352.0,"sma_60":8304.83,"sma_120":8728.08},{"date":"2025-04-14","open":7240,"high":7240,"low":7050,"close":7140,"volume":31293,"rsi_14":37.96,"sma_20":7321.5,"sma_60":8266.5,"sma_120":8702.42},{"date":"2025-04-15","open":7070,"high":7200,"low":7010,"close":7060,"volume":24974,"rsi_14":36.88,"sma_20":7274.0,"sma_60":8226.67,"sma_120":8677.42},{"date":"2025-04-16","open":7020,"high":7150,"low":6920,"close":7090,"volume":28140,"rsi_14":38.08,"sma_20":7225.0,"sma_60":8192.17,"sma_120":8652.0},{"date":"2025-04-17","open":7080,"high":7200,"low":7010,"close":7130,"volume":23188,"rsi_14":39.78,"sma_20":7186.0,"sma_60":8157.67,"sma_120":8625.17},{"date":"2025-04-18","open":7100,"high":7260,"low":7060,"close":7160,"volume":69566,"rsi_14":47.9,"sma_20":7155.5,"sma_60":8126.17,"sma_120":8601.92},{"date":"2025-04-21","open":7190,"high":7190,"low":6850,"close":6900,"volume":52837,"rsi_14":43.35,"sma_20":7112.0,"sma_60":8088.5,"sma_120":8576.0},{"date":"2025-04-22","open":6930,"high":6960,"low":6850,"close":6870,"volume":26373,"rsi_14":48.72,"sma_20":7065.5,"sma_60":8049.67,"sma_120":8552.25},{"date":"2025-04-23","open":7000,"high":7010,"low":6850,"close":6980,"volume":44575,"rsi_14":56.82,"sma_20":7024.5,"sma_60":8011.33,"sma_120":8530.58},{"date":"2025-04-24","open":7000,"high":7020,"low":6840,"close":6880,"volume":34181,"rsi_14":46.15,"sma_20":6980.5,"sma_60":7975.0,"sma_120":8507.25},{"date":"2025-04-25","open":6880,"high":7000,"low":6880,"close":7000,"volume":19821,"rsi_14":62.2,"sma_20":6945.5,"sma_60":7940.33,"sma_120":8479.42},{"date":"2025-04-28","open":7090,"high":7110,"low":6890,"close":6950,"volume":39632,"rsi_14":60.36,"sma_20":6930.0,"sma_60":7903.5,"sma_120":8452.33},{"date":"2025-04-29","open":6970,"high":6980,"low":6880,"close":6980,"volume":32171,"rsi_14":66.88,"sma_20":6916.5,"sma_60":7872.33,"sma_120":8427.0},{"date":"2025-04-30","open":6920,"high":7040,"low":6900,"close":7000,"volume":31936,"rsi_14":54.78,"sma_20":6920.0,"sma_60":7836.0,"sma_120":8404.25},{"date":"2025-05-02","open":7000,"high":7200,"low":6000,"close":6020,"volume":196995,"rsi_14":25.37,"sma_20":6887.0,"sma_60":7784.33,"sma_120":8373.33},{"date":"2025-05-07","open":6090,"high":6370,"low":6080,"close":6130,"volume":137105,"rsi_14":24.62,"sma_20":6842.0,"sma_60":7734.0,"sma_120":8340.25},{"date":"2025-05-08","open":6190,"high":6330,"low":6010,"close":6080,"volume":63360,"rsi_14":25.0,"sma_20":6816.0,"sma_60":7686.17,"sma_120":8306.75},{"date":"2025-05-09","open":6170,"high":6290,"low":6060,"close":6280,"volume":80428,"rsi_14":30.99,"sma_20":6800.0,"sma_60":7639.17,"sma_120":8277.33},{"date":"2025-05-12","open":6290,"high":6390,"low":6180,"close":6310,"volume":38164,"rsi_14":30.66,"sma_20":6793.0,"sma_60":7590.0,"sma_120":8250.75},{"date":"2025-05-13","open":6350,"high":6420,"low":6280,"close":6380,"volume":33961,"rsi_14":31.94,"sma_20":6767.5,"sma_60":7545.5,"sma_120":8227.75},{"date":"2025-05-14","open":6450,"high":6450,"low":6010,"close":6180,"volume":105348,"rsi_14":32.86,"sma_20":6726.0,"sma_60":7499.83,"sma_120":8203.17},{"date":"2025-05-15","open":6400,"high":6510,"low":6240,"close":6250,"volume":52883,"rsi_14":35.51,"sma_20":6681.5,"sma_60":7454.67,"sma_120":8182.67},{"date":"2025-05-16","open":6250,"high":6310,"low":6090,"close":6090,"volume":36340,"rsi_14":29.68,"sma_20":6633.0,"sma_60":7408.83,"sma_120":8158.58},{"date":"2025-05-19","open":5970,"high":6240,"low":5910,"close":6010,"volume":42031,"rsi_14":29.95,"sma_20":6579.0,"sma_60":7360.83,"sma_120":8134.17},{"date":"2025-05-20","open":6030,"high":6060,"low":5830,"close":5850,"volume":41240,"rsi_14":23.98,"sma_20":6515.0,"sma_60":7306.5,"sma_120":8107.42},{"date":"2025-05-21","open":5890,"high":6030,"low":5870,"close":6000,"volume":20282,"rsi_14":29.44,"sma_20":6457.0,"sma_60":7253.17,"sma_120":8081.92},{"date":"2025-05-22","open":6010,"high":6080,"low":5960,"close":6040,"volume":25778,"rsi_14":29.74,"sma_20":6414.0,"sma_60":7209.5,"sma_120":8057.92},{"date":"2025-05-23","open":6120,"high":6120,"low":5900,"close":5950,"volume":29073,"rsi_14":28.03,"sma_20":6368.0,"sma_60":7164.5,"sma_120":8033.17},{"date":"2025-05-26","open":5940,"high":6020,"low":5890,"close":5970,"volume":18160,"rsi_14":48.25,"sma_20":6317.5,"sma_60":7119.83,"sma_120":8007.75},{"date":"2025-05-27","open":5930,"high":6110,"low":5900,"close":5950,"volume":24351,"rsi_14":43.28,"sma_20":6271.0,"sma_60":7072.33,"sma_120":7979.5},{"date":"2025-05-28","open":6030,"high":6730,"low":6030,"close":6570,"volume":434447,"rsi_14":62.83,"sma_20":6249.5,"sma_60":7035.17,"sma_120":7955.08},{"date":"2025-05-29","open":6550,"high":6780,"low":6300,"close":6750,"volume":133823,"rsi_14":62.43,"sma_20":6239.5,"sma_60":7003.83,"sma_120":7931.67},{"date":"2025-05-30","open":6730,"high":6800,"low":6530,"close":6710,"volume":53943,"rsi_14":60.53,"sma_20":6226.0,"sma_60":6981.33,"sma_120":7908.75},{"date":"2025-06-02","open":6450,"high":7010,"low":6360,"close":6960,"volume":180449,"rsi_14":63.94,"sma_20":6224.0,"sma_60":6964.5,"sma_120":7888.08},{"date":"2025-06-04","open":7020,"high":7400,"low":6970,"close":7390,"volume":146623,"rsi_14":76.19,"sma_20":6292.5,"sma_60":6960.17,"sma_120":7870.08},{"date":"2025-06-05","open":7270,"high":7500,"low":7270,"close":7500,"volume":93057,"rsi_14":76.6,"sma_20":6361.0,"sma_60":6955.33,"sma_120":7854.17},{"date":"2025-06-09","open":7560,"high":7890,"low":7350,"close":7750,"volume":145205,"rsi_14":84.02,"sma_20":6444.5,"sma_60":6953.0,"sma_120":7841.25},{"date":"2025-06-10","open":7860,"high":7960,"low":7610,"close":7900,"volume":107353,"rsi_14":87.65,"sma_20":6525.5,"sma_60":6951.67,"sma_120":7827.5},{"date":"2025-06-11","open":7900,"high":8140,"low":7820,"close":8100,"volume":107425,"rsi_14":94.12,"sma_20":6615.0,"sma_60":6954.17,"sma_120":7819.67},{"date":"2025-06-12","open":8060,"high":9000,"low":7930,"close":8690,"volume":933696,"rsi_14":94.98,"sma_20":6730.5,"sma_60":6965.17,"sma_120":7824.92},{"date":"2025-06-13","open":8900,"high":9090,"low":8290,"close":8580,"volume":197133,"rsi_14":91.5,"sma_20":6850.5,"sma_60":6976.17,"sma_120":7827.08},{"date":"2025-06-16","open":8550,"high":8570,"low":8190,"close":8210,"volume":114979,"rsi_14":83.83,"sma_20":6948.5,"sma_60":6983.83,"sma_120":7825.17},{"date":"2025-06-17","open":8040,"high":8200,"low":7530,"close":7600,"volume":211240,"rsi_14":70.74,"sma_20":7024.0,"sma_60":6977.0,"sma_120":7816.58},{"date":"2025-06-18","open":7600,"high":7770,"low":7600,"close":7770,"volume":54122,"rsi_14":72.3,"sma_20":7112.0,"sma_60":6972.0,"sma_120":7809.33},{"date":"2025-06-19","open":7900,"high":8100,"low":7790,"close":7870,"volume":99071,"rsi_14":68.26,"sma_20":7213.0,"sma_60":6971.33,"sma_120":7801.08},{"date":"2025-06-20","open":7830,"high":7830,"low":7600,"close":7640,"volume":69527,"rsi_14":62.33,"sma_20":7295.0,"sma_60":6969.17,"sma_120":7793.83},{"date":"2025-06-23","open":7510,"high":9930,"low":7420,"close":9930,"volume":1323254,"rsi_14":77.47,"sma_20":7489.5,"sma_60":7005.17,"sma_120":7806.0},{"date":"2025-06-24","open":9400,"high":10450,"low":8740,"close":9530,"volume":8039390,"rsi_14":71.38,"sma_20":7668.5,"sma_60":7034.0,"sma_120":7817.25},{"date":"2025-06-25","open":9250,"high":9340,"low":8660,"close":8660,"volume":782989,"rsi_14":59.84,"sma_20":7803.0,"sma_60":7048.33,"sma_120":7822.67},{"date":"2025-06-26","open":8580,"high":8580,"low":8080,"close":8240,"volume":282706,"rsi_14":55.47,"sma_20":7917.5,"sma_60":7056.33,"sma_120":7824.0},{"date":"2025-06-27","open":8290,"high":8860,"low":8080,"close":8270,"volume":1497986,"rsi_14":53.98,"sma_20":8002.5,"sma_60":7065.83,"sma_120":7825.25},{"date":"2025-06-30","open":8140,"high":8380,"low":8010,"close":8070,"volume":251700,"rsi_14":51.29,"sma_20":8068.5,"sma_60":7079.33,"sma_120":7827.17},{"date":"2025-07-01","open":8020,"high":8330,"low":7900,"close":8030,"volume":265152,"rsi_14":49.46,"sma_20":8134.5,"sma_60":7092.33,"sma_120":7830.42},{"date":"2025-07-02","open":8110,"high":8120,"low":7690,"close":7720,"volume":148110,"rsi_14":42.11,"sma_20":8172.5,"sma_60":7105.5,"sma_120":7831.33},{"date":"2025-07-03","open":7730,"high":7780,"low":7610,"close":7690,"volume":71274,"rsi_14":42.67,"sma_20":8187.5,"sma_60":7122.33,"sma_120":7832.0},{"date":"2025-07-04","open":7760,"high":7760,"low":7500,"close":7530,"volume":136043,"rsi_14":44.2,"sma_20":8189.0,"sma_60":7130.67,"sma_120":7828.25},{"date":"2025-07-07","open":7460,"high":7690,"low":7460,"close":7520,"volume":73250,"rsi_14":49.24,"sma_20":8177.5,"sma_60":7146.0,"sma_120":7820.92},{"date":"2025-07-08","open":7520,"high":7720,"low":7520,"close":7690,"volume":102007,"rsi_14":49.24,"sma_20":8167.0,"sma_60":7164.17,"sma_120":7811.42},{"date":"2025-07-09","open":7950,"high":7950,"low":7740,"close":7810,"volume":139749,"rsi_14":49.43,"sma_20":8152.5,"sma_60":7186.83,"sma_120":7794.33},{"date":"2025-07-10","open":7860,"high":8180,"low":7760,"close":7810,"volume":363102,"rsi_14":51.68,"sma_20":8108.5,"sma_60":7202.17,"sma_120":7777.67},{"date":"2025-07-11","open":7830,"high":7930,"low":7760,"close":7780,"volume":76246,"rsi_14":11.47,"sma_20":8068.5,"sma_60":7215.0,"sma_120":7759.92},{"date":"2025-07-14","open":7880,"high":7970,"low":7730,"close":7780,"volume":63226,"rsi_14":13.39,"sma_20":8047.0,"sma_60":7225.67,"sma_120":7746.08},{"date":"2025-07-15","open":7740,"high":9230,"low":7690,"close":7930,"volume":2946843,"rsi_14":28.14,"sma_20":8063.5,"sma_60":7240.17,"sma_120":7733.42},{"date":"2025-07-16","open":7980,"high":8300,"low":7760,"close":8040,"volume":610836,"rsi_14":42.65,"sma_20":8077.0,"sma_60":7256.0,"sma_120":7724.08},{"date":"2025-07-17","open":8150,"high":8210,"low":8000,"close":8070,"volume":153691,"rsi_14":42.65,"sma_20":8087.0,"sma_60":7271.67,"sma_120":7714.67},{"date":"2025-07-18","open":8070,"high":8120,"low":7970,"close":8100,"volume":83294,"rsi_14":51.26,"sma_20":8110.0,"sma_60":7287.33,"sma_120":7706.75},{"date":"2025-07-21","open":8110,"high":8180,"low":8020,"close":8120,"volume":76444,"rsi_14":53.85,"sma_20":8019.5,"sma_60":7307.67,"sma_120":7698.08},{"date":"2025-07-22","open":8110,"high":8140,"low":7900,"close":7910,"volume":78278,"rsi_14":58.88,"sma_20":7938.5,"sma_60":7325.0,"sma_120":7687.33},{"date":"2025-07-23","open":7910,"high":8700,"low":7670,"close":7800,"volume":1192684,"rsi_14":54.78,"sma_20":7895.5,"sma_60":7338.67,"sma_120":7675.0},{"date":"2025-07-24","open":7810,"high":7910,"low":7750,"close":7750,"volume":64636,"rsi_14":60.58,"sma_20":7871.0,"sma_60":7353.17,"sma_120":7664.08},{"date":"2025-07-25","open":7740,"high":8030,"low":7730,"close":7900,"volume":138838,"rsi_14":66.1,"sma_20":7852.5,"sma_60":7368.17,"sma_120":7654.25},{"date":"2025-07-28","open":7840,"high":7970,"low":7790,"close":7810,"volume":71194,"rsi_14":55.45,"sma_20":7839.5,"sma_60":7382.5,"sma_120":7643.0},{"date":"2025-07-29","open":7780,"high":7850,"low":7700,"close":7730,"volume":45670,"rsi_14":46.23,"sma_20":7824.5,"sma_60":7395.0,"sma_120":7633.67},{"date":"2025-07-30","open":7690,"high":7830,"low":7660,"close":7680,"volume":43992,"rsi_14":44.14,"sma_20":7822.5,"sma_60":7406.33,"sma_120":7621.17},{"date":"2025-07-31","open":7670,"high":7880,"low":7620,"close":7880,"volume":77618,"rsi_14":53.91,"sma_20":7832.0,"sma_60":7437.33,"sma_120":7610.83},{"date":"2025-08-01","open":7820,"high":7820,"low":7540,"close":7560,"volume":64376,"rsi_14":43.12,"sma_20":7833.5,"sma_60":7461.17,"sma_120":7597.58},{"date":"2025-08-04","open":7490,"high":7790,"low":7440,"close":7720,"volume":59947,"rsi_14":43.48,"sma_20":7843.5,"sma_60":7488.5,"sma_120":7587.33},{"date":"2025-08-05","open":7680,"high":7790,"low":7680,"close":7720,"volume":27348,"rsi_14":39.33,"sma_20":7845.0,"sma_60":7512.5,"sma_120":7575.83},{"date":"2025-08-06","open":7790,"high":7820,"low":7690,"close":7810,"volume":53450,"rsi_14":41.67,"sma_20":7845.0,"sma_60":7537.5,"sma_120":7563.75},{"date":"2025-08-07","open":7770,"high":8040,"low":7770,"close":8010,"volume":137744,"rsi_14":47.4,"sma_20":7855.0,"sma_60":7564.67,"sma_120":7555.08},{"date":"2025-08-08","open":7950,"high":8010,"low":7790,"close":7830,"volume":56313,"rsi_14":42.33,"sma_20":7857.5,"sma_60":7592.17,"sma_120":7546.0},{"date":"2025-08-11","open":7660,"high":7820,"low":7590,"close":7680,"volume":39935,"rsi_14":43.72,"sma_20":7852.5,"sma_60":7616.0,"sma_120":7535.33},{"date":"2025-08-12","open":7700,"high":7800,"low":7590,"close":7600,"volume":44867,"rsi_14":44.44,"sma_20":7836.0,"sma_60":7641.17,"sma_120":7525.0},{"date":"2025-08-13","open":7590,"high":7600,"low":7440,"close":7470,"volume":72628,"rsi_14":42.55,"sma_20":7807.5,"sma_60":7665.5,"sma_120":7513.17},{"date":"2025-08-14","open":7480,"high":7520,"low":7420,"close":7420,"volume":1388455,"rsi_14":36.52,"sma_20":7775.0,"sma_60":7691.67,"sma_120":7499.08},{"date":"2025-08-18","open":7420,"high":7460,"low":7310,"close":7370,"volume":28931,"rsi_14":37.36,"sma_20":7738.5,"sma_60":7714.5,"sma_120":7483.83},{"date":"2025-08-19","open":7390,"high":7420,"low":7210,"close":7300,"volume":41643,"rsi_14":37.57,"sma_20":7697.5,"sma_60":7735.5,"sma_120":7472.5},{"date":"2025-08-20","open":7270,"high":7270,"low":7090,"close":7220,"volume":45821,"rsi_14":36.93,"sma_20":7663.0,"sma_60":7756.67,"sma_120":7460.58},{"date":"2025-08-21","open":7130,"high":7350,"low":7130,"close":7300,"volume":47552,"rsi_14":32.32,"sma_20":7638.0,"sma_60":7778.83,"sma_120":7449.33},{"date":"2025-08-22","open":7290,"high":7380,"low":7200,"close":7220,"volume":18851,"rsi_14":37.86,"sma_20":7611.5,"sma_60":7800.0,"sma_120":7436.17},{"date":"2025-08-25","open":7170,"high":7290,"low":7170,"close":7240,"volume":20882,"rsi_14":30.95,"sma_20":7578.5,"sma_60":7811.17,"sma_120":7423.17},{"date":"2025-08-26","open":7190,"high":7230,"low":7130,"close":7180,"volume":39572,"rsi_14":29.55,"sma_20":7547.0,"sma_60":7818.33,"sma_120":7411.08},{"date":"2025-08-27","open":7130,"high":7160,"low":7060,"close":7110,"volume":44648,"rsi_14":23.08,"sma_20":7516.0,"sma_60":7825.0,"sma_120":7403.17},{"date":"2025-08-28","open":7090,"high":7170,"low":7070,"close":7150,"volume":19275,"rsi_14":12.28,"sma_20":7489.5,"sma_60":7828.17,"sma_120":7396.33},{"date":"2025-08-29","open":7090,"high":7130,"low":6900,"close":6970,"volume":51295,"rsi_14":12.28,"sma_20":7444.0,"sma_60":7821.17,"sma_120":7390.67},{"date":"2025-09-01","open":6960,"high":6970,"low":6820,"close":6910,"volume":30490,"rsi_14":13.33,"sma_20":7411.5,"sma_60":7811.33,"sma_120":7383.33},{"date":"2025-09-02","open":6850,"high":6950,"low":6840,"close":6910,"volume":20296,"rsi_14":14.43,"sma_20":7371.0,"sma_60":7797.33,"sma_120":7375.17},{"date":"2025-09-03","open":6830,"high":6920,"low":6810,"close":6910,"volume":22278,"rsi_14":16.67,"sma_20":7330.5,"sma_60":7780.83,"sma_120":7366.25},{"date":"2025-09-04","open":6880,"high":6980,"low":6880,"close":6970,"volume":18260,"rsi_14":23.53,"sma_20":7288.5,"sma_60":7762.0,"sma_120":7358.08},{"date":"2025-09-05","open":7000,"high":7010,"low":6900,"close":6950,"volume":20648,"rsi_14":24.39,"sma_20":7235.5,"sma_60":7733.0,"sma_120":7349.08},{"date":"2025-09-08","open":6990,"high":6990,"low":6860,"close":6940,"volume":15718,"rsi_14":26.32,"sma_20":7191.0,"sma_60":7705.67,"sma_120":7340.92},{"date":"2025-09-09","open":6900,"high":6970,"low":6870,"close":6960,"volume":20296,"rsi_14":31.43,"sma_20":7155.0,"sma_60":7684.83,"sma_120":7334.33},{"date":"2025-09-10","open":6910,"high":7040,"low":6910,"close":6970,"volume":34202,"rsi_14":23.81,"sma_20":7123.5,"sma_60":7674.33,"sma_120":7325.67},{"date":"2025-09-11","open":6960,"high":7030,"low":6870,"close":7000,"volume":68262,"rsi_14":31.03,"sma_20":7100.0,"sma_60":7661.5,"sma_120":7316.75},{"date":"2025-09-12","open":7010,"high":7160,"low":6940,"close":7050,"volume":45173,"rsi_14":34.43,"sma_20":7081.5,"sma_60":7647.83,"sma_120":7309.58},{"date":"2025-09-15","open":6990,"high":7090,"low":6960,"close":6980,"volume":22509,"rsi_14":33.87,"sma_20":7062.0,"sma_60":7636.83,"sma_120":7303.0},{"date":"2025-09-16","open":6950,"high":7050,"low":6930,"close":6970,"volume":25246,"rsi_14":37.5,"sma_20":7045.5,"sma_60":7587.5,"sma_120":7296.33},{"date":"2025-09-17","open":6910,"high":7010,"low":6850,"close":6900,"volume":32443,"rsi_14":28.81,"sma_20":7029.5,"sma_60":7543.67,"sma_120":7288.83},{"date":"2025-09-18","open":6871,"high":7020,"low":6802,"close":7010,"volume":41339,"rsi_14":59.32,"sma_20":7018.5,"sma_60":7517.33,"sma_120":7282.83},{"date":"2025-09-19","open":7020,"high":7300,"low":6990,"close":6990,"volume":73618,"rsi_14":56.45,"sma_20":7007.0,"sma_60":7496.5,"sma_120":7276.42},{"date":"2025-09-22","open":7000,"high":7000,"low":6880,"close":6890,"volume":35793,"rsi_14":48.61,"sma_20":6989.5,"sma_60":7473.5,"sma_120":7269.67},{"date":"2025-09-23","open":6880,"high":7010,"low":6810,"close":6830,"volume":35378,"rsi_14":44.87,"sma_20":6972.0,"sma_60":7452.83,"sma_120":7266.08},{"date":"2025-09-24","open":6770,"high":6860,"low":6650,"close":6720,"volume":36281,"rsi_14":34.94,"sma_20":6952.5,"sma_60":7431.0,"sma_120":7261.67},{"date":"2025-09-25","open":6650,"high":6770,"low":6630,"close":6760,"volume":24037,"rsi_14":38.82,"sma_20":6933.0,"sma_60":7415.0,"sma_120":7260.25},{"date":"2025-09-26","open":6760,"high":6760,"low":6590,"close":6660,"volume":37366,"rsi_14":35.11,"sma_20":6917.5,"sma_60":7397.83,"sma_120":7260.08},{"date":"2025-09-29","open":6750,"high":6830,"low":6660,"close":6690,"volume":23213,"rsi_14":35.79,"sma_20":6906.5,"sma_60":7383.83,"sma_120":7257.25},{"date":"2025-09-30","open":6650,"high":6730,"low":6600,"close":6700,"volume":20463,"rsi_14":35.79,"sma_20":6896.0,"sma_60":7370.17,"sma_120":7258.08},{"date":"2025-10-01","open":6620,"high":6790,"low":6620,"close":6690,"volume":26648,"rsi_14":33.33,"sma_20":6885.0,"sma_60":7353.5,"sma_120":7258.83},{"date":"2025-10-02","open":6700,"high":6850,"low":6680,"close":6690,"volume":47025,"rsi_14":29.21,"sma_20":6870.5,"sma_60":7334.67,"sma_120":7260.75},{"date":"2025-10-10","open":6680,"high":6730,"low":6500,"close":6510,"volume":39305,"rsi_14":26.26,"sma_20":6848.5,"sma_60":7313.0,"sma_120":7257.58},{"date":"2025-10-13","open":6260,"high":6580,"low":6260,"close":6450,"volume":36984,"rsi_14":25.0,"sma_20":6824.0,"sma_60":7290.83,"sma_120":7252.92},{"date":"2025-10-14","open":6420,"high":6530,"low":6370,"close":6460,"volume":33967,"rsi_14":27.55,"sma_20":6799.0,"sma_60":7268.83,"sma_120":7247.25},{"date":"2025-10-15","open":6460,"high":6890,"low":6460,"close":6840,"volume":53527,"rsi_14":39.83,"sma_20":6792.5,"sma_60":7250.67,"sma_120":7245.42},{"date":"2025-10-16","open":6840,"high":7070,"low":6800,"close":6820,"volume":56865,"rsi_14":42.34,"sma_20":6783.5,"sma_60":7230.33,"sma_120":7243.17},{"date":"2025-10-17","open":6670,"high":6930,"low":6670,"close":6790,"volume":59889,"rsi_14":45.19,"sma_20":6770.5,"sma_60":7209.0,"sma_120":7240.33},{"date":"2025-10-20","open":6760,"high":6880,"low":6720,"close":6830,"volume":29498,"rsi_14":50.0,"sma_20":6763.0,"sma_60":7187.83,"sma_120":7237.58},{"date":"2025-10-21","open":6860,"high":6970,"low":6830,"close":6830,"volume":35822,"rsi_14":56.04,"sma_20":6756.0,"sma_60":7166.33,"sma_120":7237.0},{"date":"2025-10-22","open":6950,"high":7050,"low":6840,"close":6990,"volume":49033,"rsi_14":61.17,"sma_20":6760.5,"sma_60":7151.0,"sma_120":7238.0},{"date":"2025-10-23","open":6900,"high":7050,"low":6900,"close":6910,"volume":27254,"rsi_14":62.38,"sma_20":6752.0,"sma_60":7136.17,"sma_120":7237.42},{"date":"2025-10-24","open":7000,"high":7060,"low":6910,"close":6970,"volume":50406,"rsi_14":63.46,"sma_20":6751.0,"sma_60":7123.17,"sma_120":7238.17},{"date":"2025-10-27","open":7000,"high":7210,"low":7000,"close":7100,"volume":86450,"rsi_14":67.24,"sma_20":6761.5,"sma_60":7109.83,"sma_120":7239.0},{"date":"2025-10-28","open":7060,"high":7300,"low":7000,"close":7200,"volume":84423,"rsi_14":70.4,"sma_20":6780.0,"sma_60":7099.67,"sma_120":7241.08},{"date":"2025-10-29","open":7150,"high":7150,"low":6910,"close":6980,"volume":78378,"rsi_14":60.27,"sma_20":6793.0,"sma_60":7087.17,"sma_120":7241.08},{"date":"2025-10-30","open":6950,"high":7050,"low":6770,"close":6770,"volume":38412,"rsi_14":58.67,"sma_20":6793.5,"sma_60":7072.0,"sma_120":7239.17},{"date":"2025-10-31","open":6740,"high":6870,"low":6710,"close":6710,"volume":41955,"rsi_14":58.67,"sma_20":6796.0,"sma_60":7052.5,"sma_120":7244.92},{"date":"2025-11-03","open":6720,"high":6980,"low":6720,"close":6850,"volume":54566,"rsi_14":61.96,"sma_20":6804.0,"sma_60":7040.67,"sma_120":7250.92},{"date":"2025-11-04","open":6760,"high":7220,"low":6750,"close":7130,"volume":103061,"rsi_14":59.48,"sma_20":6825.5,"sma_60":7030.83,"sma_120":7259.67},{"date":"2025-11-05","open":7130,"high":7130,"low":6800,"close":7070,"volume":118851,"rsi_14":57.96,"sma_20":6844.5,"sma_60":7020.0,"sma_120":7266.25},{"date":"2025-11-06","open":7080,"high":7130,"low":6800,"close":6820,"volume":47969,"rsi_14":50.84,"sma_20":6851.5,"sma_60":7003.5,"sma_120":7270.5},{"date":"2025-11-07","open":6850,"high":6850,"low":6480,"close":6550,"volume":103218,"rsi_14":43.07,"sma_20":6853.5,"sma_60":6979.17,"sma_120":7271.92},{"date":"2025-11-10","open":6610,"high":7600,"low":6540,"close":6940,"volume":285162,"rsi_14":52.28,"sma_20":6878.0,"sma_60":6964.33,"sma_120":7278.25},{"date":"2025-11-11","open":6820,"high":7080,"low":6810,"close":6820,"volume":97631,"rsi_14":46.41,"sma_20":6896.0,"sma_60":6950.0,"sma_120":7283.0},{"date":"2025-11-12","open":6780,"high":7120,"low":6780,"close":6920,"volume":134525,"rsi_14":50.21,"sma_20":6900.0,"sma_60":6938.67,"sma_120":7289.92},{"date":"2025-11-13","open":6930,"high":7030,"low":6860,"close":6880,"volume":53610,"rsi_14":48.1,"sma_20":6903.0,"sma_60":6928.83,"sma_120":7297.17},{"date":"2025-11-14","open":6880,"high":6930,"low":6710,"close":6730,"volume":43775,"rsi_14":42.26,"sma_20":6900.0,"sma_60":6917.33,"sma_120":7304.5},{"date":"2025-11-17","open":6730,"high":6770,"low":6530,"close":6540,"volume":47980,"rsi_14":36.69,"sma_20":6885.5,"sma_60":6903.5,"sma_120":7309.0},{"date":"2025-11-18","open":6500,"high":6520,"low":6250,"close":6250,"volume":69752,"rsi_14":35.69,"sma_20":6856.5,"sma_60":6886.0,"sma_120":7310.75},{"date":"2025-11-19","open":6190,"high":6280,"low":6140,"close":6160,"volume":46787,"rsi_14":37.45,"sma_20":6815.0,"sma_60":6868.33,"sma_120":7312.5},{"date":"2025-11-20","open":6110,"high":6280,"low":6110,"close":6140,"volume":43571,"rsi_14":38.08,"sma_20":6776.5,"sma_60":6849.0,"sma_120":7313.92},{"date":"2025-11-21","open":6120,"high":6120,"low":5710,"close":5970,"volume":46096,"rsi_14":31.82,"sma_20":6726.5,"sma_60":6828.17,"sma_120":7314.08},{"date":"2025-11-24","open":6080,"high":6110,"low":5950,"close":6070,"volume":30224,"rsi_14":26.34,"sma_20":6675.0,"sma_60":6808.67,"sma_120":7309.92},{"date":"2025-11-25","open":6070,"high":6110,"low":5980,"close":5990,"volume":26893,"rsi_14":26.11,"sma_20":6614.5,"sma_60":6788.83,"sma_120":7303.58},{"date":"2025-11-26","open":6000,"high":6170,"low":6000,"close":6140,"volume":39802,"rsi_14":34.26,"sma_20":6572.5,"sma_60":6772.67,"sma_120":7298.83},{"date":"2025-11-27","open":6240,"high":6320,"low":5980,"close":6200,"volume":45345,"rsi_14":41.03,"sma_20":6544.0,"sma_60":6756.83,"sma_120":7292.5},{"date":"2025-11-28","open":6250,"high":6490,"low":6230,"close":6410,"volume":61417,"rsi_14":35.03,"sma_20":6529.0,"sma_60":6747.5,"sma_120":7284.33},{"date":"2025-12-01","open":6630,"high":6890,"low":6360,"close":6600,"volume":139691,"rsi_14":44.02,"sma_20":6516.5,"sma_60":6742.33,"sma_120":7276.83},{"date":"2025-12-02","open":6690,"high":6950,"low":6690,"close":6750,"volume":81253,"rsi_14":45.5,"sma_20":6497.5,"sma_60":6739.67,"sma_120":7268.5},{"date":"2025-12-03","open":6750,"high":7120,"low":6500,"close":6830,"volume":196896,"rsi_14":48.7,"sma_20":6485.5,"sma_60":6738.33,"sma_120":7259.58},{"date":"2025-12-04","open":6850,"high":6960,"low":6760,"close":6880,"volume":53269,"rsi_14":54.1,"sma_20":6488.5,"sma_60":6736.83,"sma_120":7249.42},{"date":"2025-12-05","open":6860,"high":6870,"low":6720,"close":6850,"volume":51709,"rsi_14":59.28,"sma_20":6503.5,"sma_60":6735.17,"sma_120":7234.08},{"date":"2025-12-08","open":6700,"high":6790,"low":6640,"close":6650,"volume":37055,"rsi_14":62.66,"sma_20":6489.0,"sma_60":6730.33,"sma_120":7218.0},{"date":"2025-12-09","open":6650,"high":6770,"low":6600,"close":6750,"volume":28069,"rsi_14":68.55,"sma_20":6485.5,"sma_60":6726.83,"sma_120":7205.83},{"date":"2025-12-10","open":6660,"high":6780,"low":6640,"close":6750,"volume":19536,"rsi_14":69.43,"sma_20":6477.0,"sma_60":6723.17,"sma_120":7198.75},{"date":"2025-12-11","open":6710,"high":6740,"low":6610,"close":6610,"volume":75760,"rsi_14":70.78,"sma_20":6463.5,"sma_60":6716.67,"sma_120":7189.08},{"date":"2025-12-12","open":6590,"high":6660,"low":6540,"close":6650,"volume":31756,"rsi_14":69.59,"sma_20":6459.5,"sma_60":6710.0,"sma_120":7178.92},{"date":"2025-12-15","open":6670,"high":6670,"low":6470,"close":6480,"volume":47397,"rsi_14":65.61,"sma_20":6456.5,"sma_60":6701.67,"sma_120":7169.25},{"date":"2025-12-16","open":6450,"high":6480,"low":6230,"close":6280,"volume":66297,"rsi_14":54.32,"sma_20":6458.0,"sma_60":6690.17,"sma_120":7138.83},{"date":"2025-12-17","open":6250,"high":6380,"low":6240,"close":6380,"volume":30473,"rsi_14":55.42,"sma_20":6469.0,"sma_60":6681.5,"sma_120":7112.58},{"date":"2025-12-18","open":6360,"high":6360,"low":6210,"close":6210,"volume":27960,"rsi_14":43.83,"sma_20":6472.5,"sma_60":6667.0,"sma_120":7092.17},{"date":"2025-12-19","open":6250,"high":6450,"low":6220,"close":6380,"volume":50094,"rsi_14":43.12,"sma_20":6493.0,"sma_60":6656.83,"sma_120":7076.67},{"date":"2025-12-22","open":6380,"high":6430,"low":6310,"close":6340,"volume":35407,"rsi_14":36.24,"sma_20":6506.5,"sma_60":6647.67,"sma_120":7060.58},{"date":"2025-12-23","open":6340,"high":6340,"low":6200,"close":6290,"volume":30543,"rsi_14":31.51,"sma_20":6521.5,"sma_60":6638.67,"sma_120":7045.75},{"date":"2025-12-24","open":6270,"high":6280,"low":6170,"close":6280,"volume":28151,"rsi_14":28.87,"sma_20":6528.5,"sma_60":6631.33,"sma_120":7031.17},{"date":"2025-12-26","open":6270,"high":6370,"low":6160,"close":6270,"volume":55419,"rsi_14":29.29,"sma_20":6532.0,"sma_60":6623.17,"sma_120":7019.08},{"date":"2025-12-29","open":6200,"high":6300,"low":6100,"close":6250,"volume":31230,"rsi_14":33.61,"sma_20":6524.0,"sma_60":6616.33,"sma_120":7007.08},{"date":"2025-12-30","open":6190,"high":6290,"low":6140,"close":6160,"volume":37529,"rsi_14":25.62,"sma_20":6502.0,"sma_60":6607.5,"sma_120":6995.67},{"date":"2026-01-02","open":6170,"high":6490,"low":6170,"close":6430,"volume":84556,"rsi_14":39.19,"sma_20":6486.0,"sma_60":6603.0,"sma_120":6986.58},{"date":"2026-01-05","open":6460,"high":6650,"low":6290,"close":6290,"volume":66153,"rsi_14":39.19,"sma_20":6459.0,"sma_60":6596.33,"sma_120":6974.92},{"date":"2026-01-06","open":6300,"high":6410,"low":6250,"close":6290,"volume":33413,"rsi_14":37.5,"sma_20":6429.5,"sma_60":6589.83,"sma_120":6962.25},{"date":"2026-01-07","open":6240,"high":6330,"low":6050,"close":6050,"volume":67893,"rsi_14":35.76,"sma_20":6389.5,"sma_60":6582.17,"sma_120":6947.58},{"date":"2026-01-08","open":6050,"high":6070,"low":5940,"close":5980,"volume":79451,"rsi_14":39.13,"sma_20":6356.0,"sma_60":6574.33,"sma_120":6932.58},{"date":"2026-01-09","open":6020,"high":6370,"low":5970,"close":6300,"volume":90107,"rsi_14":47.5,"sma_20":6333.5,"sma_60":6571.67,"sma_120":6920.25},{"date":"2026-01-12","open":6300,"high":6480,"low":6260,"close":6350,"volume":54693,"rsi_14":54.73,"sma_20":6313.5,"sma_60":6563.5,"sma_120":6907.08},{"date":"2026-01-13","open":6270,"high":6420,"low":6240,"close":6320,"volume":48519,"rsi_14":47.76,"sma_20":6299.0,"sma_60":6555.17,"sma_120":6892.75},{"date":"2026-01-14","open":6320,"high":6560,"low":6280,"close":6290,"volume":56992,"rsi_14":48.12,"sma_20":6281.0,"sma_60":6546.83,"sma_120":6877.92},{"date":"2026-01-15","open":6210,"high":6290,"low":6030,"close":6110,"volume":88140,"rsi_14":43.84,"sma_20":6262.5,"sma_60":6534.83,"sma_120":6861.33},{"date":"2026-01-16","open":6100,"high":6190,"low":6020,"close":6020,"volume":59601,"rsi_14":41.56,"sma_20":6249.5,"sma_60":6521.33,"sma_120":6843.83},{"date":"2026-01-19","open":6010,"high":6040,"low":5950,"close":5980,"volume":52711,"rsi_14":41.29,"sma_20":6220.0,"sma_60":6489.67,"sma_120":6827.75},{"date":"2026-01-20","open":5950,"high":6160,"low":5930,"close":6080,"volume":64762,"rsi_14":47.44,"sma_20":6205.0,"sma_60":6474.83,"sma_120":6813.42},{"date":"2026-01-21","open":6080,"high":6090,"low":5950,"close":5960,"volume":89753,"rsi_14":33.33,"sma_20":6186.0,"sma_60":6455.83,"sma_120":6798.5},{"date":"2026-01-22","open":5960,"high":6080,"low":5930,"close":6040,"volume":70423,"rsi_14":40.74,"sma_20":6173.5,"sma_60":6436.5,"sma_120":6783.0},{"date":"2026-01-23","open":6070,"high":6540,"low":6000,"close":6520,"volume":283623,"rsi_14":56.28,"sma_20":6185.5,"sma_60":6428.83,"sma_120":6772.25},{"date":"2026-01-26","open":6640,"high":7550,"low":6590,"close":7540,"volume":603439,"rsi_14":78.54,"sma_20":6249.0,"sma_60":6441.67,"sma_120":6770.67},{"date":"2026-01-27","open":7550,"high":7870,"low":7400,"close":7690,"volume":313399,"rsi_14":81.78,"sma_20":6321.0,"sma_60":6458.0,"sma_120":6770.75},{"date":"2026-01-28","open":7770,"high":7940,"low":7510,"close":7930,"volume":370451,"rsi_14":81.23,"sma_20":6409.5,"sma_60":6476.0,"sma_120":6771.17},{"date":"2026-01-29","open":8040,"high":8160,"low":7670,"close":8100,"volume":332493,"rsi_14":82.05,"sma_20":6493.0,"sma_60":6492.17,"sma_120":6775.67},{"date":"2026-01-30","open":7840,"high":8040,"low":7580,"close":7760,"volume":260597,"rsi_14":73.68,"sma_20":6566.5,"sma_60":6503.67,"sma_120":6776.0},{"date":"2026-02-02","open":7450,"high":7680,"low":6900,"close":6990,"volume":216944,"rsi_14":59.26,"sma_20":6601.5,"sma_60":6506.5,"sma_120":6769.92},{"date":"2026-02-03","open":7320,"high":7320,"low":6930,"close":7050,"volume":124233,"rsi_14":62.84,"sma_20":6651.5,"sma_60":6514.83,"sma_120":6763.58},{"date":"2026-02-04","open":6960,"high":7100,"low":6560,"close":6930,"volume":130058,"rsi_14":62.33,"sma_20":6699.0,"sma_60":6530.0,"sma_120":6754.58},{"date":"2026-02-05","open":6750,"high":6930,"low":6710,"close":6730,"volume":103375,"rsi_14":59.13,"sma_20":6720.5,"sma_60":6526.5,"sma_120":6745.42},{"date":"2026-02-06","open":6540,"high":6640,"low":6420,"close":6530,"volume":91498,"rsi_14":56.79,"sma_20":6729.5,"sma_60":6521.67,"sma_120":6735.83},{"date":"2026-02-09","open":6650,"high":6870,"low":6590,"close":6850,"volume":100054,"rsi_14":59.02,"sma_20":6756.0,"sma_60":6520.5,"sma_120":6729.58},{"date":"2026-02-10","open":6780,"high":6880,"low":6700,"close":6740,"volume":73794,"rsi_14":59.15,"sma_20":6778.5,"sma_60":6518.17,"sma_120":6723.5},{"date":"2026-02-11","open":6730,"high":6770,"low":6680,"close":6690,"volume":28736,"rsi_14":57.68,"sma_20":6807.5,"sma_60":6517.5,"sma_120":6717.42},{"date":"2026-02-12","open":6620,"high":6670,"low":6500,"close":6500,"volume":54749,"rsi_14":49.75,"sma_20":6831.5,"sma_60":6516.83,"sma_120":6710.17},{"date":"2026-02-13","open":6480,"high":6510,"low":6300,"close":6320,"volume":52423,"rsi_14":30.32,"sma_20":6846.5,"sma_60":6518.0,"sma_120":6702.0},{"date":"2026-02-19","open":6450,"high":6710,"low":6350,"close":6660,"volume":138022,"rsi_14":34.35,"sma_20":6880.5,"sma_60":6526.33,"sma_120":6697.33},{"date":"2026-02-20","open":6600,"high":6710,"low":6560,"close":6710,"volume":35873,"rsi_14":30.32,"sma_20":6912.0,"sma_60":6535.83,"sma_120":6692.42},{"date":"2026-02-23","open":6780,"high":6800,"low":6500,"close":6500,"volume":65419,"rsi_14":24.52,"sma_20":6939.0,"sma_60":6544.67,"sma_120":6686.42},{"date":"2026-02-24","open":6450,"high":6620,"low":6350,"close":6360,"volume":44246,"rsi_14":26.19,"sma_20":6955.0,"sma_60":6549.5,"sma_120":6679.08},{"date":"2026-02-25","open":6380,"high":6410,"low":6300,"close":6300,"volume":39618,"rsi_14":34.53,"sma_20":6944.0,"sma_60":6554.67,"sma_120":6671.75},{"date":"2026-02-26","open":6340,"high":6380,"low":6170,"close":6170,"volume":99247,"rsi_14":30.87,"sma_20":6875.5,"sma_60":6552.17,"sma_120":6654.5},{"date":"2026-02-27","open":6100,"high":6230,"low":6010,"close":6100,"volume":84380,"rsi_14":31.56,"sma_20":6796.0,"sma_60":6553.5,"sma_120":6655.17},{"date":"2026-03-03","open":6160,"high":6300,"low":5820,"close":5820,"volume":125201,"rsi_14":30.47,"sma_20":6690.5,"sma_60":6543.67,"sma_120":6645.58},{"date":"2026-03-04","open":5800,"high":5880,"low":4930,"close":5000,"volume":241527,"rsi_14":24.07,"sma_20":6535.5,"sma_60":6517.0,"sma_120":6629.67},{"date":"2026-03-05","open":5110,"high":5780,"low":5110,"close":5370,"volume":221852,"rsi_14":25.33,"sma_20":6416.0,"sma_60":6494.0,"sma_120":6616.83},{"date":"2026-03-06","open":5300,"high":5610,"low":5210,"close":5590,"volume":80503,"rsi_14":31.51,"sma_20":6346.0,"sma_60":6473.33,"sma_120":6605.83},{"date":"2026-03-09","open":5340,"high":5670,"low":5140,"close":5670,"volume":112835,"rsi_14":33.76,"sma_20":6277.0,"sma_60":6453.17,"sma_120":6595.0},{"date":"2026-03-10","open":5740,"high":5790,"low":5450,"close":5600,"volume":102210,"rsi_14":35.1,"sma_20":6210.5,"sma_60":6432.33,"sma_120":6583.75},{"date":"2026-03-11","open":5550,"high":5600,"low":5330,"close":5330,"volume":120925,"rsi_14":34.08,"sma_20":6140.5,"sma_60":6410.33,"sma_120":6570.33},{"date":"2026-03-12","open":5300,"high":5350,"low":5150,"close":5150,"volume":135501,"rsi_14":24.41,"sma_20":6071.5,"sma_60":6383.67,"sma_120":6555.25},{"date":"2026-03-13","open":5110,"high":5430,"low":5020,"close":5290,"volume":103720,"rsi_14":26.64,"sma_20":5993.5,"sma_60":6359.33,"sma_120":6541.25},{"date":"2026-03-16","open":5300,"high":5340,"low":5200,"close":5280,"volume":41751,"rsi_14":28.52,"sma_20":5920.5,"sma_60":6326.67,"sma_120":6518.33},{"date":"2026-03-17","open":5280,"high":5430,"low":5120,"close":5270,"volume":48618,"rsi_14":29.89,"sma_20":5849.5,"sma_60":6314.17,"sma_120":6512.08},{"date":"2026-03-18","open":5330,"high":5380,"low":5260,"close":5280,"volume":43069,"rsi_14":30.83,"sma_20":5788.5,"sma_60":6294.17,"sma_120":6497.92},{"date":"2026-03-19","open":5190,"high":5200,"low":5080,"close":5120,"volume":64952,"rsi_14":30.48,"sma_20":5728.5,"sma_60":6274.83,"sma_120":6482.5},{"date":"2026-03-20","open":5070,"high":5270,"low":5070,"close":5130,"volume":46459,"rsi_14":31.56,"sma_20":5652.0,"sma_60":6254.0,"sma_120":6467.75},{"date":"2026-03-23","open":5070,"high":5120,"low":4860,"close":4860,"volume":80107,"rsi_14":31.68,"sma_20":5559.5,"sma_60":6231.5,"sma_120":6449.25},{"date":"2026-03-24","open":4970,"high":5030,"low":4840,"close":4980,"volume":70635,"rsi_14":49.48,"sma_20":5483.5,"sma_60":6208.17,"sma_120":6432.5},{"date":"2026-03-25","open":5010,"high":5180,"low":5010,"close":5110,"volume":69630,"rsi_14":42.26,"sma_20":5421.0,"sma_60":6187.67,"sma_120":6417.67},{"date":"2026-03-26","open":5070,"high":5150,"low":4945,"close":4945,"volume":57792,"rsi_14":30.15,"sma_20":5353.25,"sma_60":6165.25,"sma_120":6401.96},{"date":"2026-03-27","open":4845,"high":5130,"low":4840,"close":5050,"volume":52754,"rsi_14":31.21,"sma_20":5297.25,"sma_60":6144.75,"sma_120":6388.04},{"date":"2026-03-30","open":4865,"high":5020,"low":4830,"close":4980,"volume":33118,"rsi_14":31.21,"sma_20":5241.25,"sma_60":6123.25,"sma_120":6373.21},{"date":"2026-03-31","open":4970,"high":5120,"low":4880,"close":4970,"volume":81087,"rsi_14":37.05,"sma_20":5198.75,"sma_60":6101.92,"sma_120":6359.12},{"date":"2026-04-01","open":5040,"high":5170,"low":5010,"close":5100,"volume":57067,"rsi_14":48.13,"sma_20":5203.75,"sma_60":6084.25,"sma_120":6345.88},{"date":"2026-04-02","open":5060,"high":5140,"low":4755,"close":4765,"volume":95274,"rsi_14":32.9,"sma_20":5173.5,"sma_60":6056.5,"sma_120":6329.75},{"date":"2026-04-03","open":4810,"high":4895,"low":4725,"close":4725,"volume":53212,"rsi_14":32.27,"sma_20":5130.25,"sma_60":6030.42,"sma_120":6313.38},{"date":"2026-04-06","open":4720,"high":4735,"low":4630,"close":4635,"volume":58287,"rsi_14":30.7,"sma_20":5078.5,"sma_60":6002.83,"sma_120":6296.33},{"date":"2026-04-07","open":4635,"high":4765,"low":4590,"close":4635,"volume":60654,"rsi_14":30.28,"sma_20":5030.25,"sma_60":5979.25,"sma_120":6280.71},{"date":"2026-04-08","open":4905,"high":5010,"low":4750,"close":4920,"volume":98392,"rsi_14":44.32,"sma_20":5009.75,"sma_60":5961.58,"sma_120":6267.96},{"date":"2026-04-09","open":4805,"high":4900,"low":4740,"close":4770,"volume":65308,"rsi_14":40.53,"sma_20":4990.75,"sma_60":5936.08,"sma_120":6253.88},{"date":"2026-04-10","open":4780,"high":4880,"low":4765,"close":4780,"volume":75906,"rsi_14":47.56,"sma_20":4965.25,"sma_60":5909.92,"sma_120":6236.71},{"date":"2026-04-13","open":4695,"high":4795,"low":4655,"close":4705,"volume":60597,"rsi_14":41.38,"sma_20":4936.5,"sma_60":5883.0,"sma_120":6219.08},{"date":"2026-04-14","open":4715,"high":4895,"low":4715,"close":4890,"volume":41787,"rsi_14":43.33,"sma_20":4917.5,"sma_60":5859.67,"sma_120":6203.25},{"date":"2026-04-15","open":4935,"high":5100,"low":4920,"close":5000,"volume":67242,"rsi_14":51.72,"sma_20":4903.5,"sma_60":5841.17,"sma_120":6188.0},{"date":"2026-04-16","open":5010,"high":5280,"low":5010,"close":5130,"volume":54198,"rsi_14":52.47,"sma_20":4904.0,"sma_60":5826.33,"sma_120":6173.83},{"date":"2026-04-17","open":5110,"high":5160,"low":5020,"close":5020,"volume":46370,"rsi_14":51.2,"sma_20":4898.5,"sma_60":5810.33,"sma_120":6157.42},{"date":"2026-04-20","open":6520,"high":6520,"low":6520,"close":6520,"volume":81390,"rsi_14":74.6,"sma_20":4981.5,"sma_60":5817.67,"sma_120":6154.17},{"date":"2026-04-21","open":7530,"high":7540,"low":6560,"close":7010,"volume":1356726,"rsi_14":77.21,"sma_20":5083.0,"sma_60":5835.17,"sma_120":6154.5},{"date":"2026-04-22","open":7000,"high":7000,"low":6440,"close":6580,"volume":247461,"rsi_14":75.17,"sma_20":5156.5,"sma_60":5844.17,"sma_120":6150.17},{"date":"2026-04-23","open":6480,"high":6520,"low":6080,"close":6130,"volume":277401,"rsi_14":67.5,"sma_20":5215.75,"sma_60":5837.67,"sma_120":6141.25},{"date":"2026-04-24","open":5940,"high":6040,"low":5900,"close":5980,"volume":156991,"rsi_14":66.5,"sma_20":5262.25,"sma_60":5811.67,"sma_120":6132.92},{"date":"2026-04-27","open":5960,"high":5980,"low":5810,"close":5810,"volume":163846,"rsi_14":63.84,"sma_20":5303.75,"sma_60":5780.33,"sma_120":6124.92},{"date":"2026-04-28","open":5800,"high":5880,"low":5690,"close":5870,"volume":169089,"rsi_14":61.82,"sma_20":5348.75,"sma_60":5746.0,"sma_120":6117.92},{"date":"2026-04-29","open":5830,"high":7280,"low":5730,"close":6150,"volume":1191261,"rsi_14":66.63,"sma_20":5401.25,"sma_60":5713.5,"sma_120":6102.83},{"date":"2026-04-30","open":6050,"high":6400,"low":5950,"close":5950,"volume":284647,"rsi_14":62.99,"sma_20":5496.75,"sma_60":5084.5,"sma_120":5296.67},{"date":"2026-05-04","open":5950,"high":6000,"low":5760,"close":5760,"volume":157855,"rsi_14":61.84,"sma_20":5512.25,"sma_60":5662.83,"sma_120":6091.33},{"date":"2026-05-06","open":5740,"high":5770,"low":5500,"close":5500,"volume":156146,"rsi_14":56.73,"sma_20":5555.5,"sma_60":5637.0,"sma_120":6080.33},{"date":"2026-05-07","open":5310,"high":5460,"low":5270,"close":5270,"volume":137094,"rsi_14":52.9,"sma_20":5587.25,"sma_60":5609.33,"sma_120":6069.67},{"date":"2026-05-08","open":5270,"high":5360,"low":5150,"close":5210,"volume":95977,"rsi_14":50.87,"sma_20":5601.75,"sma_60":5584.0,"sma_120":6055.25},{"date":"2026-05-11","open":5160,"high":5160,"low":5000,"close":5000,"volume":118872,"rsi_14":49.79,"sma_20":5613.25,"sma_60":5558.5,"sma_120":6040.08},{"date":"2026-05-12","open":5050,"high":5090,"low":4820,"close":4850,"volume":162921,"rsi_14":24.92,"sma_20":5616.75,"sma_60":5525.17,"sma_120":6022.83},{"date":"2026-05-13","open":5010,"high":5030,"low":4815,"close":4815,"volume":98683,"rsi_14":11.83,"sma_20":5622.25,"sma_60":5493.08,"sma_120":6005.62},{"date":"2026-05-14","open":4830,"high":4870,"low":4770,"close":4800,"volume":106454,"rsi_14":13.82,"sma_20":5617.75,"sma_60":5461.58,"sma_120":5989.54},{"date":"2026-05-15","open":4860,"high":4860,"low":4600,"close":4700,"volume":122697,"rsi_14":16.11,"sma_20":5602.75,"sma_60":5431.58,"sma_120":5974.21},{"date":"2026-05-18","open":4665,"high":4665,"low":4410,"close":4450,"volume":105210,"rsi_14":15.38,"sma_20":5568.75,"sma_60":5400.42,"sma_120":5959.21},{"date":"2026-05-19","open":4405,"high":4590,"low":4385,"close":4465,"volume":77058,"rsi_14":17.27,"sma_20":5541.0,"sma_60":5363.83,"sma_120":5945.08},{"date":"2026-05-20","open":4425,"high":4465,"low":4230,"close":4290,"volume":77308,"rsi_14":13.59,"sma_20":5429.5,"sma_60":5323.5,"sma_120":5929.67},{"date":"2026-05-21","open":4320,"high":4490,"low":4250,"close":4285,"volume":82234,"rsi_14":0.79,"sma_20":5293.25,"sma_60":5286.58,"sma_120":5915.62},{"date":"2026-05-22","open":4350,"high":4580,"low":4325,"close":4505,"volume":73244,"rsi_14":12.27,"sma_20":5189.5,"sma_60":5255.67,"sma_120":5902.58},{"date":"2026-05-26","open":4625,"high":4705,"low":4385,"close":4430,"volume":82127,"rsi_14":13.06,"sma_20":5104.5,"sma_60":5224.5,"sma_120":5889.58},{"date":"2026-05-27","open":4425,"high":4470,"low":4260,"close":4280,"volume":84035,"rsi_14":13.91,"sma_20":5019.5,"sma_60":5193.0,"sma_120":5874.08},{"date":"2026-05-28","open":4285,"high":4360,"low":4095,"close":4235,"volume":77938,"rsi_14":15.61,"sma_20":4940.75,"sma_60":5161.92,"sma_120":5857.71},{"date":"2026-05-29","open":4205,"high":4255,"low":4090,"close":4130,"volume":98005,"rsi_14":15.16,"sma_20":4853.75,"sma_60":5133.75,"sma_120":5838.71},{"date":"2026-06-01","open":4100,"high":4145,"low":3900,"close":3955,"volume":155625,"rsi_14":15.51,"sma_20":4744.0,"sma_60":5116.33,"sma_120":5816.67},{"date":"2026-06-02","open":3835,"high":4090,"low":3655,"close":3935,"volume":170275,"rsi_14":16.97,"sma_20":4643.25,"sma_60":5092.42,"sma_120":5793.21},{"date":"2026-06-04","open":3905,"high":3985,"low":3710,"close":3920,"volume":68268,"rsi_14":17.22,"sma_20":4551.25,"sma_60":5064.58,"sma_120":5768.96},{"date":"2026-06-05","open":3805,"high":3915,"low":3620,"close":3665,"volume":60868,"rsi_14":14.64,"sma_20":4459.5,"sma_60":5031.17,"sma_120":5742.17},{"date":"2026-06-08","open":3550,"high":3550,"low":3310,"close":3345,"volume":106421,"rsi_14":12.88,"sma_20":4363.25,"sma_60":4993.58,"sma_120":5712.96},{"date":"2026-06-09","open":3285,"high":3545,"low":3285,"close":3405,"volume":118976,"rsi_14":18.04,"sma_20":4273.0,"sma_60":4961.5,"sma_120":5685.92},{"date":"2026-06-10","open":3365,"high":3475,"low":3265,"close":3290,"volume":106842,"rsi_14":16.14,"sma_20":4187.5,"sma_60":4930.5,"sma_120":5657.08},{"date":"2026-06-11","open":3265,"high":3435,"low":3180,"close":3365,"volume":194319,"rsi_14":21.71,"sma_20":4113.25,"sma_60":4898.42,"sma_120":5628.88},{"date":"2026-06-12","open":3550,"high":3575,"low":3385,"close":3390,"volume":89665,"rsi_14":22.96,"sma_20":4042.0,"sma_60":4866.92,"sma_120":5602.04},{"date":"2026-06-15","open":3420,"high":3550,"low":3415,"close":3500,"volume":72138,"rsi_14":17.48,"sma_20":3977.0,"sma_60":4837.42,"sma_120":5575.79},{"date":"2026-06-16","open":4055,"high":4120,"low":3555,"close":3555,"volume":361133,"rsi_14":21.31,"sma_20":3919.75,"sma_60":4808.67,"sma_120":5551.42},{"date":"2026-06-17","open":3560,"high":3625,"low":3465,"close":3550,"volume":84633,"rsi_14":42.48,"sma_20":3628.5,"sma_60":4636.75,"sma_120":5390.75},{"date":"2026-06-18","open":3520,"high":3595,"low":3405,"close":3405,"volume":88503,"rsi_14":21.96,"sma_20":3821.75,"sma_60":4753.75,"sma_120":5503.88},{"date":"2026-06-19","open":3480,"high":3480,"low":3190,"close":3205,"volume":85933,"rsi_14":20.63,"sma_20":3767.5,"sma_60":4726.17,"sma_120":5478.83},{"date":"2026-06-22","open":3185,"high":3285,"low":3045,"close":3135,"volume":62334,"rsi_14":22.11,"sma_20":3710.0,"sma_60":4695.42,"sma_120":5451.79},{"date":"2026-06-23","open":3100,"high":3155,"low":2910,"close":2965,"volume":84172,"rsi_14":20.06,"sma_20":3633.0,"sma_60":4659.67,"sma_120":5423.67},{"date":"2026-06-24","open":2960,"high":2995,"low":2820,"close":2880,"volume":63831,"rsi_14":19.23,"sma_20":3555.5,"sma_60":4625.25,"sma_120":5395.25},{"date":"2026-06-25","open":2900,"high":2935,"low":2775,"close":2810,"volume":66154,"rsi_14":21.59,"sma_20":3482.0,"sma_60":4587.92,"sma_120":5366.33},{"date":"2026-06-26","open":2785,"high":2795,"low":2600,"close":2665,"volume":110211,"rsi_14":24.44,"sma_20":3403.5,"sma_60":4549.33,"sma_120":5336.29},{"date":"2026-06-29","open":2615,"high":3085,"low":2615,"close":3075,"volume":135350,"rsi_14":40.18,"sma_20":3350.75,"sma_60":4517.75,"sma_120":5309.83},{"date":"2026-06-30","open":3045,"high":3395,"low":3010,"close":3290,"volume":161967,"rsi_14":50.0,"sma_20":3317.5,"sma_60":4487.58,"sma_120":5285.92},{"date":"2026-07-01","open":4275,"high":4275,"low":4275,"close":4275,"volume":33624,"rsi_14":66.91,"sma_20":3334.5,"sma_60":4479.42,"sma_120":5267.96},{"date":"2026-07-02","open":5110,"high":5550,"low":4245,"close":4700,"volume":4141186,"rsi_14":71.2,"sma_20":3373.5,"sma_60":4479.0,"sma_120":5254.71},{"date":"2026-07-03","open":4280,"high":4280,"low":3455,"close":3670,"volume":1092535,"rsi_14":52.12,"sma_20":3373.75,"sma_60":4462.92,"sma_120":5232.88},{"date":"2026-07-06","open":4370,"high":4595,"low":4000,"close":4420,"volume":2962366,"rsi_14":59.19,"sma_20":3427.5,"sma_60":4459.33,"sma_120":5219.29},{"date":"2026-07-07","open":4835,"high":5120,"low":4250,"close":4995,"volume":3271827,"rsi_14":63.7,"sma_20":3507.0,"sma_60":4460.58,"sma_120":5211.08},{"date":"2026-07-08","open":4920,"high":4950,"low":4335,"close":4665,"volume":792502,"rsi_14":61.54,"sma_20":3575.75,"sma_60":4458.83,"sma_120":5197.46},{"date":"2026-07-09","open":4720,"high":5000,"low":4500,"close":4945,"volume":1253429,"rsi_14":65.7,"sma_20":3654.75,"sma_60":4461.58,"sma_120":5185.75},{"date":"2026-07-10","open":4795,"high":5690,"low":4680,"close":5290,"volume":924546,"rsi_14":68.53,"sma_20":3749.75,"sma_60":4471.33,"sma_120":5177.17},{"date":"2026-07-13","open":5220,"high":5490,"low":4900,"close":5180,"volume":901381,"rsi_14":69.24,"sma_20":3833.75,"sma_60":4476.17,"sma_120":5167.92},{"date":"2026-07-14","open":5030,"high":5300,"low":4805,"close":5220,"volume":721919,"rsi_14":70.49,"sma_20":3917.0,"sma_60":4479.83,"sma_120":5160.5},{"date":"2026-07-15","open":5050,"high":5110,"low":4965,"close":5050,"volume":303974,"rsi_14":69.28,"sma_20":3992.0,"sma_60":4478.5,"sma_120":5152.42},{"date":"2026-07-16","open":4760,"high":4845,"low":4230,"close":4345,"volume":359293,"rsi_14":63.19,"sma_20":4039.0,"sma_60":4467.25,"sma_120":5138.79},{"date":"2026-07-20","open":4050,"high":4055,"low":3750,"close":3780,"volume":274291,"rsi_14":55.4,"sma_20":4067.75,"sma_60":4421.58,"sma_120":5119.62},{"date":"2026-07-21","open":3815,"high":3970,"low":3510,"close":3855,"volume":604138,"rsi_14":54.42,"sma_20":4103.75,"sma_60":4369.0,"sma_120":5102.08},{"date":"2026-07-22","open":3760,"high":3835,"low":3650,"close":3665,"volume":275746,"rsi_14":44.54,"sma_20":4138.75,"sma_60":4320.42,"sma_120":5082.29},{"date":"2026-07-23","open":3595,"high":3845,"low":3580,"close":3790,"volume":309188,"rsi_14":41.4,"sma_20":4184.25,"sma_60":4281.42,"sma_120":5059.54},{"date":"2026-07-24","open":3800,"high":3835,"low":3600,"close":3645,"volume":154846,"rsi_14":49.72,"sma_20":4226.0,"sma_60":4242.5,"sma_120":5027.08},{"date":"2026-07-27","open":3685,"high":3815,"low":3625,"close":3665,"volume":127851,"rsi_14":39.73,"sma_20":4276.0,"sma_60":4206.75,"sma_120":4993.54},{"date":"2026-07-28","open":3560,"high":3605,"low":3290,"close":3395,"volume":147636,"rsi_14":26.26,"sma_20":4292.0,"sma_60":4165.5,"sma_120":4955.75},{"date":"2026-07-29","open":3335,"high":3470,"low":2985,"close":3100,"volume":222642,"rsi_14":26.54,"sma_20":4282.5,"sma_60":4114.67,"sma_120":4914.08},{"date":"2026-07-30","open":2830,"high":3245,"low":2830,"close":3005,"volume":176076,"rsi_14":19.21,"sma_20":4219.0,"sma_60":4065.58,"sma_120":4874.46},{"date":"2026-07-31","open":3030,"high":3400,"low":3030,"close":3320,"volume":223875,"rsi_14":18.43,"sma_20":4150.0,"sma_60":4024.92,"sma_120":4843.88},{"date":"2026-08-03","open":3190,"high":3445,"low":3190,"close":3275,"volume":136520,"rsi_14":18.82,"sma_20":4130.25,"sma_60":3987.83,"sma_120":4812.42},{"date":"2026-08-04","open":3285,"high":3500,"low":3285,"close":3430,"volume":170679,"rsi_14":21.77,"sma_20":4080.75,"sma_60":3957.17,"sma_120":4783.25},{"date":"2026-08-05","open":3445,"high":3550,"low":3305,"close":3315,"volume":146730,"rsi_14":22.15,"sma_20":3996.75,"sma_60":3925.58,"sma_120":4754.79},{"date":"2026-08-06","open":3295,"high":3345,"low":3190,"close":3310,"volume":124157,"rsi_14":28.57,"sma_20":3929.0,"sma_60":3897.42,"sma_120":4727.96},{"date":"2026-08-07","open":3280,"high":3380,"low":3185,"close":3270,"volume":107037,"rsi_14":36.51,"sma_20":3845.25,"sma_60":3871.08,"sma_120":4698.12},{"date":"2026-08-10","open":3280,"high":3440,"low":3280,"close":3380,"volume":111199,"rsi_14":37.66,"sma_20":3749.75,"sma_60":3847.17,"sma_120":4670.12},{"date":"2026-08-11","open":4390,"high":4390,"low":4040,"close":4390,"volume":2275760,"rsi_14":63.21,"sma_20":3710.25,"sma_60":3840.33,"sma_120":4650.96},{"date":"2026-08-12","open":4800,"high":4800,"low":4390,"close":4560,"volume":1297286,"rsi_14":63.8,"sma_20":3677.25,"sma_60":3838.0,"sma_120":4634.79},{"date":"2026-08-13","open":4205,"high":4345,"low":4050,"close":4315,"volume":708107,"rsi_14":61.59,"sma_20":3640.5,"sma_60":3835.75,"sma_120":4618.08},{"date":"2026-08-14","open":4700,"high":4700,"low":4320,"close":4460,"volume":705947,"rsi_14":63.18,"sma_20":3646.25,"sma_60":3835.67,"sma_120":4599.75},{"date":"2026-08-18","open":4330,"high":4330,"low":4025,"close":4095,"volume":258270,"rsi_14":61.25,"sma_20":3662.0,"sma_60":3832.42,"sma_120":4577.96},{"date":"2026-08-19","open":4450,"high":5150,"low":4130,"close":4815,"volume":4829615,"rsi_14":74.26,"sma_20":3710.0,"sma_60":3841.25,"sma_120":4563.92},{"date":"2026-08-20","open":4960,"high":5030,"low":4740,"close":4850,"volume":926268,"rsi_14":76.55,"sma_20":3769.25,"sma_60":3847.0,"sma_120":4551.33},{"date":"2026-08-21","open":4815,"high":4845,"low":4315,"close":4550,"volume":698803,"rsi_14":67.77,"sma_20":3807.25,"sma_60":3849.0,"sma_120":4536.75},{"date":"2026-08-24","open":4440,"high":4440,"low":4170,"close":4225,"volume":312139,"rsi_14":62.7,"sma_20":3836.25,"sma_60":3848.08,"sma_120":4520.54},{"date":"2026-08-25","open":4170,"high":4305,"low":4025,"close":4305,"volume":242362,"rsi_14":61.94,"sma_20":3868.25,"sma_60":3849.25,"sma_120":4505.58},{"date":"2026-08-26","open":4215,"high":4235,"low":4105,"close":4125,"volume":209031,"rsi_14":60.86,"sma_20":3904.75,"sma_60":3849.17,"sma_120":4491.46},{"date":"2026-08-27","open":4280,"high":4340,"low":4165,"close":4260,"volume":304594,"rsi_14":62.31,"sma_20":3962.75,"sma_60":3854.25,"sma_120":4485.29},{"date":"2026-08-28","open":4220,"high":4250,"low":4125,"close":4240,"volume":143394,"rsi_14":62.63,"sma_20":4024.5,"sma_60":3859.33,"sma_120":4475.88},{"date":"2026-08-31","open":4170,"high":4295,"low":4085,"close":4295,"volume":149747,"rsi_14":62.09,"sma_20":4073.25,"sma_60":3865.58,"sma_120":4465.08},{"date":"2026-09-01","open":4225,"high":4360,"low":4200,"close":4280,"volume":254138,"rsi_14":48.03,"sma_20":4123.5,"sma_60":3875.83,"sma_120":4453.5},{"date":"2026-09-02","open":4160,"high":4250,"low":4065,"close":4100,"volume":131978,"rsi_14":41.79,"sma_20":4157.0,"sma_60":3888.42,"sma_120":4441.0},{"date":"2026-09-03","open":4105,"high":4140,"low":3985,"close":4005,"volume":121509,"rsi_14":44.15,"sma_20":4191.5,"sma_60":3898.42,"sma_120":4429.96},{"date":"2026-09-04","open":4045,"high":4145,"low":4020,"close":4095,"volume":103849,"rsi_14":42.97,"sma_20":4230.75,"sma_60":3911.83,"sma_120":4421.17},{"date":"2026-09-07","open":4100,"high":4100,"low":4030,"close":4055,"volume":64121,"rsi_14":49.12,"sma_20":4270.0,"sma_60":3923.33,"sma_120":4410.88},{"date":"2026-09-08","open":4045,"high":4055,"low":3970,"close":3970,"volume":81841,"rsi_14":24.16,"sma_20":4299.5,"sma_60":3933.0,"sma_120":4399.96},{"date":"2026-09-09","open":3950,"high":4075,"low":3950,"close":3980,"volume":74053,"rsi_14":22.98,"sma_20":4279.0,"sma_60":3941.0,"sma_120":4389.21},{"date":"2026-09-10","open":3965,"high":4070,"low":3880,"close":4070,"volume":93335,"rsi_14":32.86,"sma_20":4254.5,"sma_60":3949.58,"sma_120":4379.12},{"date":"2026-09-11","open":3970,"high":4030,"low":3935,"close":4005,"volume":61659,"rsi_14":40.35,"sma_20":4239.0,"sma_60":3957.17,"sma_120":4369.83},{"date":"2026-09-14","open":4570,"high":5200,"low":4365,"close":5200,"volume":4545640,"rsi_14":69.84,"sma_20":4276.0,"sma_60":3987.08,"sma_120":4370.42},{"date":"2026-09-15","open":5390,"high":5500,"low":4865,"close":4975,"volume":2368301,"rsi_14":68.48,"sma_20":4320.0,"sma_60":4016.58,"sma_120":4371.38},{"date":"2026-09-16","open":4895,"high":5100,"low":4705,"close":4900,"volume":827545,"rsi_14":64.29,"sma_20":4324.25,"sma_60":4046.0,"sma_120":4370.71},{"date":"2026-09-17","open":4885,"high":4920,"low":4705,"close":4725,"volume":454965,"rsi_14":60.13,"sma_20":4318.0,"sma_60":4075.33,"sma_120":4367.5},{"date":"2026-09-18","open":4690,"high":4690,"low":4550,"close":4625,"volume":308772,"rsi_14":56.76,"sma_20":4321.75,"sma_60":4104.42,"sma_120":4364.83},{"date":"2026-09-21","open":4850,"high":5140,"low":4735,"close":4910,"volume":1271711,"rsi_14":61.62,"sma_20":4356.0,"sma_60":4139.42,"sma_120":4363.67},{"date":"2026-09-22","open":4805,"high":4830,"low":4590,"close":4625,"volume":353701,"rsi_14":59.33,"sma_20":4372.0,"sma_60":4172.08,"sma_120":4360.71},{"date":"2026-09-23","open":4685,"high":4700,"low":4600,"close":4615,"volume":186363,"rsi_14":61.17,"sma_20":4396.5,"sma_60":4197.75,"sma_120":4357.75},{"date":"2026-09-28","open":4625,"high":4730,"low":4570,"close":4575,"volume":173304,"rsi_14":58.96,"sma_20":4412.25,"sma_60":4219.17,"sma_120":4353.38},{"date":"2026-09-29","open":4520,"high":4530,"low":4430,"close":4475,"volume":139453,"rsi_14":57.66,"sma_20":4424.0,"sma_60":4222.5,"sma_120":4350.96},{"date":"2026-09-30","open":4460,"high":4495,"low":4410,"close":4435,"volume":105142,"rsi_14":58.63,"sma_20":4431.0,"sma_60":4218.08,"sma_120":4348.54},{"date":"2026-10-01","open":4660,"high":4780,"low":4600,"close":4745,"volume":461406,"rsi_14":62.77,"sma_20":4454.25,"sma_60":4236.0,"sma_120":4349.46},{"date":"2026-10-02","open":4715,"high":4720,"low":4600,"close":4640,"volume":169855,"rsi_14":59.47,"sma_20":4481.25,"sma_60":4239.67,"sma_120":4349.5},{"date":"2026-10-06","open":4600,"high":4695,"low":4575,"close":4585,"volume":133853,"rsi_14":59.67,"sma_20":4510.25,"sma_60":4232.83,"sma_120":4346.71},{"date":"2026-10-07","open":4535,"high":5640,"low":4535,"close":5310,"volume":4656881,"rsi_14":52.17,"sma_20":4571.0,"sma_60":4243.58,"sma_120":4351.21},{"date":"2026-10-08","open":5000,"high":5000,"low":4705,"close":4710,"volume":793479,"rsi_14":45.44,"sma_20":4603.75,"sma_60":4239.67,"sma_120":4350.62},{"date":"2026-10-12","open":4675,"high":4700,"low":4435,"close":4465,"volume":259995,"rsi_14":42.93,"sma_20":4628.5,"sma_60":4225.92,"sma_120":4348.62},{"date":"2026-10-13","open":4560,"high":4615,"low":4410,"close":4470,"volume":443666,"rsi_14":45.61,"sma_20":4653.0,"sma_60":4214.08,"sma_120":4345.12},{"date":"2026-10-14","open":4460,"high":4680,"low":4455,"close":4560,"volume":354341,"rsi_14":48.88,"sma_20":4677.5,"sma_60":4203.08,"sma_120":4341.46},{"date":"2026-10-15","open":4260,"high":4370,"low":3990,"close":4010,"volume":279407,"rsi_14":35.76,"sma_20":4677.75,"sma_60":4185.75,"sma_120":4332.12},{"date":"2026-10-16","open":4140,"high":4250,"low":4075,"close":4165,"volume":182653,"rsi_14":42.41,"sma_20":4626.0,"sma_60":4182.75,"sma_120":4325.0},{"date":"2026-10-19","open":4060,"high":4400,"low":4060,"close":4395,"volume":132040,"rsi_14":46.62,"sma_20":4597.0,"sma_60":4193.0,"sma_120":4307.29},{"date":"2026-10-20","open":4365,"high":4400,"low":4185,"close":4195,"volume":103500,"rsi_14":44.43,"sma_20":4561.75,"sma_60":4198.67,"sma_120":4283.83},{"date":"2026-10-21","open":4225,"high":4275,"low":4105,"close":4125,"volume":120604,"rsi_14":44.82,"sma_20":4531.75,"sma_60":4206.33,"sma_120":4263.38},{"date":"2026-10-22","open":4095,"high":4140,"low":4015,"close":4015,"volume":131306,"rsi_14":43.91,"sma_20":4501.25,"sma_60":4210.08,"sma_120":4245.75},{"date":"2026-10-23","open":4021,"high":4036,"low":3880,"close":3880,"volume":91559,"rsi_14":36.79,"sma_20":4449.75,"sma_60":4214.0,"sma_120":4228.25}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":14.92,"ttm_eps":null,"close":9750.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":16.38,"ttm_eps":null,"close":10070.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.87,"ttm_eps":null,"close":7610.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.79,"ttm_eps":null,"close":7260.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.07,"ttm_eps":null,"close":8070.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.75,"ttm_eps":null,"close":6700.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.64,"ttm_eps":null,"close":6160.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.36,"ttm_eps":null,"close":4970.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.93,"ttm_eps":null,"close":3290.0}],"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":"위메이드맥스","phase":"above-fold","symbol_resolved":true}