{"status":"ok","report":{"price_analysis":{"current":2235.0,"change_1d":-0.7,"change_7d":-3.5,"change_30d":-10.6,"high_30d":2700.0,"low_30d":2030.0,"position_in_range":31.0,"support":2097.0,"resistance":2633.0},"summary":"휴먼테크놀로지(175140)은 Technology 섹터 KR 시장 종목입니다, 시가총액 557.57억. 현재가 2,235원, 전일 대비 -0.7%, 30일 -10.6%. ROE -6.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2663.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -6.4%로 적자 상태입니다. 시가총액 557.57억. 매출 501.26억, 영업이익 -89.93억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":1.4,"roe":-6.38,"eps":-100.0,"revenue":50125567837.0,"operating_income":-8992755017.0,"net_income":-16136702379.0,"market_cap":55756871310,"profit_margin":-32.19,"roa":-4.33,"operating_margin":-17.94,"gross_margin":8.21,"debt_ratio":0.4713074513649504,"total_assets":58634980946.0,"total_equity":39852296603.0,"total_debt":18782684343.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 43.2로 중립 구간입니다. MACD(-36.96)가 시그널선(-34.00)을 하회합니다(데드크로스). 현재가가 SMA20(2300)과 SMA60(2375) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2229~2370 (현재 위치 4%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 43","rsi_14":43.15789473684211,"macd":-36.96433345179048,"macd_signal":-33.99945799047267,"sma_20":2299.75,"sma_60":2374.6666666666665,"bb_upper":2370.4235452627076,"bb_lower":2229.0764547372924,"atr_14":131.78571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2663.00, 기관 순매수 0.00. 30일 누적: 외국인 -3.38만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":2663.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-357.0,"institution_net":0.0,"retail_net":357.0},{"date":"2026-10-22","foreign_net":-1376.0,"institution_net":0.0,"retail_net":1376.0},{"date":"2026-10-21","foreign_net":110.0,"institution_net":0.0,"retail_net":-110.0},{"date":"2026-10-20","foreign_net":-55.0,"institution_net":0.0,"retail_net":55.0},{"date":"2026-10-19","foreign_net":4341.0,"institution_net":0.0,"retail_net":-4341.0},{"date":"2026-10-16","foreign_net":-391.0,"institution_net":0.0,"retail_net":391.0},{"date":"2026-10-15","foreign_net":-236.0,"institution_net":0.0,"retail_net":236.0},{"date":"2026-10-14","foreign_net":-940.0,"institution_net":0.0,"retail_net":940.0},{"date":"2026-10-13","foreign_net":-3095.0,"institution_net":0.0,"retail_net":3095.0},{"date":"2026-10-12","foreign_net":-3672.0,"institution_net":0.0,"retail_net":3672.0},{"date":"2026-10-08","foreign_net":-2755.0,"institution_net":0.0,"retail_net":2755.0},{"date":"2026-10-07","foreign_net":-3920.0,"institution_net":0.0,"retail_net":3920.0},{"date":"2026-10-06","foreign_net":2722.0,"institution_net":0.0,"retail_net":-2722.0},{"date":"2026-10-02","foreign_net":1084.0,"institution_net":0.0,"retail_net":-1084.0},{"date":"2026-10-01","foreign_net":5179.0,"institution_net":0.0,"retail_net":-5179.0},{"date":"2026-09-30","foreign_net":3550.0,"institution_net":-51.0,"retail_net":-3499.0},{"date":"2026-09-29","foreign_net":96.0,"institution_net":0.0,"retail_net":-96.0},{"date":"2026-09-28","foreign_net":1564.0,"institution_net":0.0,"retail_net":-1564.0},{"date":"2026-09-23","foreign_net":-1676.0,"institution_net":0.0,"retail_net":1676.0},{"date":"2026-09-22","foreign_net":1978.0,"institution_net":51.0,"retail_net":-2029.0},{"date":"2026-09-21","foreign_net":-2666.0,"institution_net":0.0,"retail_net":2666.0},{"date":"2026-09-18","foreign_net":4666.0,"institution_net":0.0,"retail_net":-4666.0},{"date":"2026-09-17","foreign_net":-12121.0,"institution_net":0.0,"retail_net":12121.0},{"date":"2026-09-16","foreign_net":-23564.0,"institution_net":0.0,"retail_net":23564.0},{"date":"2026-09-15","foreign_net":-6417.0,"institution_net":0.0,"retail_net":6417.0},{"date":"2026-09-14","foreign_net":6398.0,"institution_net":0.0,"retail_net":-6398.0},{"date":"2026-09-11","foreign_net":-2086.0,"institution_net":0.0,"retail_net":2086.0},{"date":"2026-09-10","foreign_net":-2616.0,"institution_net":0.0,"retail_net":2616.0},{"date":"2026-09-09","foreign_net":6946.0,"institution_net":0.0,"retail_net":-6946.0},{"date":"2026-09-08","foreign_net":-4521.0,"institution_net":0.0,"retail_net":4521.0}],"periods":{"d1":{"foreign_net":-357.0,"institution_net":0,"retail_net":357.0},"d3":{"foreign_net":-1623.0,"institution_net":0,"retail_net":1623.0},"d7":{"foreign_net":2036.0,"institution_net":0,"retail_net":-2036.0},"d14":{"foreign_net":-8540.0,"institution_net":0,"retail_net":8540.0},"d30":{"foreign_net":-33830.0,"institution_net":0.0,"retail_net":33830.0}}},"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 -100, PBR 1.40x) — 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 -100원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +5.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.0,"unit":"%","percentile":57,"direction":"higher_better"},{"name":"영업이익 성장률","value":14.0,"unit":"%","percentile":66,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -6.4%","metrics":[{"name":"ROE","value":-6.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-17.94,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-32.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.33,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":35,"summary":"RSI 43","metrics":[{"name":"RSI (14)","value":43.2,"unit":"","percentile":43,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-10.6,"unit":"%","percentile":33,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.8x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.77,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.3,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-56.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.1,"unit":"x","percentile":52,"direction":"higher_better","rating":"fair","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -100, PBR 1.40x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +5.0%"},"profitability":{"grade":"C","reason":"ROE -6.4%"},"momentum":{"grade":"D","reason":"RSI 43"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.33,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-6.38,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-15.34,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.47,"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":8.21,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-17.94,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-32.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":1.4,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":5.96,"pbr_5y_low":2.75,"pbr_5y_avg":4.39,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":4.37,"history":[{"quarter":"2024-Q2","per":null,"pbr":5.96},{"quarter":"2024-Q3","per":null,"pbr":4.65},{"quarter":"2024-Q4","per":null,"pbr":4.78},{"quarter":"2025-Q1","per":null,"pbr":4.04},{"quarter":"2025-Q2","per":null,"pbr":4.24},{"quarter":"2025-Q3","per":null,"pbr":4.64},{"quarter":"2025-Q4","per":null,"pbr":4.37},{"quarter":"2026-Q1","per":null,"pbr":4.09},{"quarter":"2026-Q2","per":null,"pbr":2.75},{"quarter":"현재","per":null,"pbr":1.4}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-6.4%"}],"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":"2026-10-23T23:46:25.358497+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.06375559753333597,"dividend_yield":null,"eps":-100.0,"revenue":9617273461.0,"operating_income":-2543987181.0,"net_income":-2540806983.0,"market_cap":null,"profit_margin":-0.26419202836474276,"operating_margin":-0.26452270399883976,"roa":-0.043332613774360415,"gross_margin":0.08206314702399414,"total_equity":39852296603.0,"total_assets":58634980946.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.36,"roe":-0.08836178628443389,"dividend_yield":null,"eps":-150.17,"revenue":9158811569.0,"operating_income":-2957014887.0,"net_income":-3745930359.0,"market_cap":96700000000.0,"profit_margin":-0.4089974262249177,"operating_margin":-0.3228601074192489,"roa":-0.0619891706168952,"gross_margin":0.09656406700116925,"total_equity":42393103586.0,"total_assets":60428786540.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.16007250064085643,"dividend_yield":null,"eps":-264.72,"revenue":16968092971.0,"operating_income":-436877212.0,"net_income":-6603195906.0,"market_cap":null,"profit_margin":-0.38915368493592395,"operating_margin":-0.025746983632554496,"roa":-0.10662156427842738,"gross_margin":0.21113959135673338,"total_equity":41251282260.0,"total_assets":61931148269.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06886802895280224,"dividend_yield":null,"eps":-130.16,"revenue":14381389836.0,"operating_income":-3054875737.0,"net_income":-3246769131.0,"market_cap":null,"profit_margin":-0.22576184694420656,"operating_margin":-0.21241867245354323,"roa":-0.045855856244223794,"gross_margin":0.22908489572773724,"total_equity":47144795348.0,"total_assets":70803805597.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13624624601328206,"dividend_yield":null,"eps":-275.24,"revenue":11452891101.0,"operating_income":-6143734504.0,"net_income":-6865661491.0,"market_cap":null,"profit_margin":-0.5994697260677289,"operating_margin":-0.5364352502630156,"roa":-0.10024800311932441,"gross_margin":0.03777266239458326,"total_equity":50391564479.0,"total_assets":68486765595.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0300244682989705,"dividend_yield":null,"eps":-67.72,"revenue":12688650307.0,"operating_income":-1993396590.0,"net_income":-1689173985.0,"market_cap":null,"profit_margin":-0.1331247961075991,"operating_margin":-0.15710075869143425,"roa":-0.022254610875606286,"gross_margin":0.15791610364536465,"total_equity":56259913354.0,"total_assets":75902202669.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.30523480195020775,"dividend_yield":null,"eps":-529.13,"revenue":10784186332.0,"operating_income":-2381160083.0,"net_income":-13198638950.0,"market_cap":null,"profit_margin":-1.2238882511548947,"operating_margin":-0.2208010887139779,"roa":-0.21272226880579015,"gross_margin":0.07035385662325554,"total_equity":43240937356.0,"total_assets":62046343451.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.008374907295790476,"dividend_yield":null,"eps":-18.96,"revenue":16051441951.0,"operating_income":-235874794.0,"net_income":-472832751.0,"market_cap":null,"profit_margin":-0.029457338003863427,"operating_margin":-0.01469492863756736,"roa":-0.00624799136580996,"gross_margin":0.2773235079184071,"total_equity":56458266856.0,"total_assets":75677561526.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0278407904241484,"dividend_yield":null,"eps":-62.94,"revenue":9166461756.0,"operating_income":-2263488425.0,"net_income":-1570026713.0,"market_cap":null,"profit_margin":-0.17127947018077322,"operating_margin":-0.24693152988048098,"roa":-0.0199031240573035,"gross_margin":0.10539484762128974,"total_equity":56393036587.0,"total_assets":78883430987.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0159767340575922,"dividend_yield":null,"eps":-37.28,"revenue":6680962288.0,"operating_income":-1707691866.0,"net_income":-929912109.0,"market_cap":null,"profit_margin":-0.1391883487608155,"operating_margin":-0.2556056736119089,"roa":-0.011450229650464484,"gross_margin":0.2517183747647581,"total_equity":58204142702.0,"total_assets":81213402472.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.3364397262922409,"dividend_yield":null,"eps":-568.51,"revenue":15798332721.0,"operating_income":-4536650733.0,"net_income":-14181042673.0,"market_cap":null,"profit_margin":-0.8976290677907922,"operating_margin":-0.28716009550613136,"roa":-0.28038441959781363,"gross_margin":-0.08935939576227893,"total_equity":42150321632.0,"total_assets":50577142244.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00512255785652353,"dividend_yield":null,"eps":-11.57,"revenue":10493798330.0,"operating_income":-1551304833.0,"net_income":-288538479.0,"market_cap":null,"profit_margin":-0.027496095305654687,"operating_margin":-0.1478306314087513,"roa":-0.0037151507288649046,"gross_margin":0.18280568557486276,"total_equity":56327031745.0,"total_assets":77665349284.0}],"current_price":2235.0,"change_pct":-0.67,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":18400.0},{"date":"2016-10-25","close":17250.0},{"date":"2016-10-26","close":17150.0},{"date":"2016-10-27","close":17250.0},{"date":"2016-10-28","close":16550.0},{"date":"2016-10-31","close":16150.0},{"date":"2016-11-01","close":16200.0},{"date":"2016-11-02","close":14900.0},{"date":"2016-11-03","close":16550.0},{"date":"2016-11-04","close":16800.0},{"date":"2016-11-07","close":17550.0},{"date":"2016-11-08","close":17250.0},{"date":"2016-11-09","close":17500.0},{"date":"2016-11-10","close":17700.0},{"date":"2016-11-11","close":18450.0},{"date":"2016-11-14","close":18650.0},{"date":"2016-11-15","close":18900.0},{"date":"2016-11-16","close":18050.0},{"date":"2016-11-17","close":17850.0},{"date":"2016-11-18","close":16700.0},{"date":"2016-11-21","close":16500.0},{"date":"2016-11-22","close":16400.0},{"date":"2016-11-23","close":16550.0},{"date":"2016-11-24","close":17000.0},{"date":"2016-11-25","close":17000.0},{"date":"2016-11-28","close":17450.0},{"date":"2016-11-29","close":17050.0},{"date":"2016-11-30","close":16500.0},{"date":"2016-12-01","close":16100.0},{"date":"2016-12-02","close":15300.0},{"date":"2016-12-05","close":15250.0},{"date":"2016-12-06","close":15350.0},{"date":"2016-12-07","close":15550.0},{"date":"2016-12-08","close":15000.0},{"date":"2016-12-09","close":15000.0},{"date":"2016-12-12","close":15050.0},{"date":"2016-12-13","close":15400.0},{"date":"2016-12-14","close":15550.0},{"date":"2016-12-15","close":15600.0},{"date":"2016-12-16","close":15800.0},{"date":"2016-12-19","close":15600.0},{"date":"2016-12-20","close":16250.0},{"date":"2016-12-21","close":16300.0},{"date":"2016-12-22","close":16400.0},{"date":"2016-12-23","close":16400.0},{"date":"2016-12-26","close":16000.0},{"date":"2016-12-27","close":15900.0},{"date":"2016-12-28","close":16200.0},{"date":"2016-12-29","close":16700.0},{"date":"2017-01-02","close":17150.0},{"date":"2017-01-03","close":17250.0},{"date":"2017-01-04","close":16750.0},{"date":"2017-01-05","close":16750.0},{"date":"2017-01-06","close":16800.0},{"date":"2017-01-09","close":16400.0},{"date":"2017-01-10","close":16450.0},{"date":"2017-01-11","close":17050.0},{"date":"2017-01-12","close":17200.0},{"date":"2017-01-13","close":17200.0},{"date":"2017-01-16","close":16500.0},{"date":"2017-01-17","close":16050.0},{"date":"2017-01-18","close":16050.0},{"date":"2017-01-19","close":16550.0},{"date":"2017-01-20","close":16800.0},{"date":"2017-01-23","close":16050.0},{"date":"2017-01-24","close":15800.0},{"date":"2017-01-25","close":15450.0},{"date":"2017-01-26","close":15750.0},{"date":"2017-01-31","close":15350.0},{"date":"2017-02-01","close":15550.0},{"date":"2017-02-02","close":16050.0},{"date":"2017-02-03","close":16350.0},{"date":"2017-02-06","close":16600.0},{"date":"2017-02-07","close":16650.0},{"date":"2017-02-08","close":16200.0},{"date":"2017-02-09","close":16350.0},{"date":"2017-02-10","close":16050.0},{"date":"2017-02-13","close":15750.0},{"date":"2017-02-14","close":16150.0},{"date":"2017-02-15","close":15900.0},{"date":"2017-02-16","close":15950.0},{"date":"2017-02-17","close":16050.0},{"date":"2017-02-20","close":16000.0},{"date":"2017-02-21","close":16500.0},{"date":"2017-02-22","close":16300.0},{"date":"2017-02-23","close":16000.0},{"date":"2017-02-24","close":16000.0},{"date":"2017-02-27","close":15750.0},{"date":"2017-02-28","close":15850.0},{"date":"2017-03-02","close":16250.0},{"date":"2017-03-03","close":16200.0},{"date":"2017-03-06","close":16000.0},{"date":"2017-03-07","close":16550.0},{"date":"2017-03-08","close":16600.0},{"date":"2017-03-09","close":16600.0},{"date":"2017-03-10","close":16600.0},{"date":"2017-03-13","close":17000.0},{"date":"2017-03-14","close":16550.0},{"date":"2017-03-15","close":17350.0},{"date":"2017-03-16","close":17350.0},{"date":"2017-03-17","close":17700.0},{"date":"2017-03-20","close":17400.0},{"date":"2017-03-21","close":17700.0},{"date":"2017-03-22","close":17300.0},{"date":"2017-03-23","close":16800.0},{"date":"2017-03-24","close":16700.0},{"date":"2017-03-27","close":16700.0},{"date":"2017-03-28","close":17250.0},{"date":"2017-03-29","close":17100.0},{"date":"2017-03-30","close":17650.0},{"date":"2017-03-31","close":18600.0},{"date":"2017-04-03","close":18750.0},{"date":"2017-04-04","close":18300.0},{"date":"2017-04-05","close":19100.0},{"date":"2017-04-06","close":18850.0},{"date":"2017-04-07","close":19000.0},{"date":"2017-04-10","close":18350.0},{"date":"2017-04-11","close":17950.0},{"date":"2017-04-12","close":18250.0},{"date":"2017-04-13","close":18300.0},{"date":"2017-04-14","close":17900.0},{"date":"2017-04-17","close":17700.0},{"date":"2017-04-18","close":18300.0},{"date":"2017-04-19","close":19000.0},{"date":"2017-04-20","close":19100.0},{"date":"2017-04-21","close":19100.0},{"date":"2017-04-24","close":18400.0},{"date":"2017-04-25","close":18550.0},{"date":"2017-04-26","close":18200.0},{"date":"2017-04-27","close":18100.0},{"date":"2017-04-28","close":17350.0},{"date":"2017-05-02","close":17400.0},{"date":"2017-05-04","close":17400.0},{"date":"2017-05-08","close":17000.0},{"date":"2017-05-10","close":16950.0},{"date":"2017-05-11","close":17350.0},{"date":"2017-05-12","close":17150.0},{"date":"2017-05-15","close":17000.0},{"date":"2017-05-16","close":17000.0},{"date":"2017-05-17","close":16800.0},{"date":"2017-05-18","close":16350.0},{"date":"2017-05-19","close":16000.0},{"date":"2017-05-22","close":17000.0},{"date":"2017-05-23","close":16900.0},{"date":"2017-05-24","close":16500.0},{"date":"2017-05-25","close":16600.0},{"date":"2017-05-26","close":16700.0},{"date":"2017-05-29","close":16300.0},{"date":"2017-05-30","close":16250.0},{"date":"2017-05-31","close":16500.0},{"date":"2017-06-01","close":16450.0},{"date":"2017-06-02","close":16550.0},{"date":"2017-06-05","close":16600.0},{"date":"2017-06-07","close":16400.0},{"date":"2017-06-08","close":16450.0},{"date":"2017-06-09","close":16650.0},{"date":"2017-06-12","close":16900.0},{"date":"2017-06-13","close":17100.0},{"date":"2017-06-14","close":17250.0},{"date":"2017-06-15","close":17200.0},{"date":"2017-06-16","close":16900.0},{"date":"2017-06-19","close":16800.0},{"date":"2017-06-20","close":16800.0},{"date":"2017-06-21","close":16700.0},{"date":"2017-06-22","close":16400.0},{"date":"2017-06-23","close":16400.0},{"date":"2017-06-26","close":16350.0},{"date":"2017-06-27","close":16300.0},{"date":"2017-06-28","close":16100.0},{"date":"2017-06-29","close":15900.0},{"date":"2017-06-30","close":15700.0},{"date":"2017-07-03","close":15950.0},{"date":"2017-07-04","close":16400.0},{"date":"2017-07-05","close":16250.0},{"date":"2017-07-06","close":16100.0},{"date":"2017-07-07","close":15850.0},{"date":"2017-07-10","close":15700.0},{"date":"2017-07-11","close":15700.0},{"date":"2017-07-12","close":15450.0},{"date":"2017-07-13","close":16000.0},{"date":"2017-07-14","close":16450.0},{"date":"2017-07-17","close":16500.0},{"date":"2017-07-18","close":16450.0},{"date":"2017-07-19","close":16700.0},{"date":"2017-07-20","close":17250.0},{"date":"2017-07-21","close":17450.0},{"date":"2017-07-24","close":17200.0},{"date":"2017-07-25","close":16700.0},{"date":"2017-07-26","close":16650.0},{"date":"2017-07-27","close":16500.0},{"date":"2017-07-28","close":15950.0},{"date":"2017-07-31","close":16250.0},{"date":"2017-08-01","close":16450.0},{"date":"2017-08-02","close":16500.0},{"date":"2017-08-03","close":16050.0},{"date":"2017-08-04","close":16000.0},{"date":"2017-08-07","close":16000.0},{"date":"2017-08-08","close":16250.0},{"date":"2017-08-09","close":16400.0},{"date":"2017-08-10","close":16800.0},{"date":"2017-08-11","close":16750.0},{"date":"2017-08-14","close":17000.0},{"date":"2017-08-16","close":17100.0},{"date":"2017-08-17","close":17200.0},{"date":"2017-08-18","close":17100.0},{"date":"2017-08-21","close":17350.0},{"date":"2017-08-22","close":18650.0},{"date":"2017-08-23","close":18800.0},{"date":"2017-08-24","close":18650.0},{"date":"2017-08-25","close":20200.0},{"date":"2017-08-28","close":21300.0},{"date":"2017-08-29","close":21700.0},{"date":"2017-08-30","close":22800.0},{"date":"2017-08-31","close":22200.0},{"date":"2017-09-01","close":23600.0},{"date":"2017-09-04","close":25650.0},{"date":"2017-09-05","close":25550.0},{"date":"2017-09-06","close":25350.0},{"date":"2017-09-07","close":26600.0},{"date":"2017-09-08","close":27650.0},{"date":"2017-09-11","close":27200.0},{"date":"2017-09-12","close":23150.0},{"date":"2017-09-13","close":23100.0},{"date":"2017-09-14","close":23100.0},{"date":"2017-09-15","close":22250.0},{"date":"2017-09-18","close":23350.0},{"date":"2017-09-19","close":23050.0},{"date":"2017-09-20","close":23500.0},{"date":"2017-09-21","close":20700.0},{"date":"2017-09-22","close":21700.0},{"date":"2017-09-25","close":19800.0},{"date":"2017-09-26","close":20700.0},{"date":"2017-09-27","close":21500.0},{"date":"2017-09-28","close":22100.0},{"date":"2017-09-29","close":22150.0},{"date":"2017-10-10","close":20950.0},{"date":"2017-10-11","close":20300.0},{"date":"2017-10-12","close":19400.0},{"date":"2017-10-13","close":18550.0},{"date":"2017-10-16","close":19100.0},{"date":"2017-10-17","close":19550.0},{"date":"2017-10-18","close":20600.0},{"date":"2017-10-19","close":21950.0},{"date":"2017-10-20","close":22350.0},{"date":"2017-10-23","close":22450.0},{"date":"2017-10-24","close":22100.0},{"date":"2017-10-25","close":22050.0},{"date":"2017-10-26","close":22250.0},{"date":"2017-10-27","close":22100.0},{"date":"2017-10-30","close":22000.0},{"date":"2017-10-31","close":22100.0},{"date":"2017-11-01","close":21000.0},{"date":"2017-11-02","close":20550.0},{"date":"2017-11-03","close":19450.0},{"date":"2017-11-06","close":20300.0},{"date":"2017-11-07","close":20000.0},{"date":"2017-11-08","close":19600.0},{"date":"2017-11-09","close":19850.0},{"date":"2017-11-10","close":19650.0},{"date":"2017-11-13","close":19550.0},{"date":"2017-11-14","close":19150.0},{"date":"2017-11-15","close":18500.0},{"date":"2017-11-16","close":19950.0},{"date":"2017-11-17","close":21800.0},{"date":"2017-11-20","close":23150.0},{"date":"2017-11-21","close":23100.0},{"date":"2017-11-22","close":22200.0},{"date":"2017-11-23","close":22250.0},{"date":"2017-11-24","close":23500.0},{"date":"2017-11-27","close":22200.0},{"date":"2017-11-28","close":21250.0},{"date":"2017-11-29","close":21100.0},{"date":"2017-11-30","close":20600.0},{"date":"2017-12-01","close":21950.0},{"date":"2017-12-04","close":22450.0},{"date":"2017-12-05","close":22250.0},{"date":"2017-12-06","close":22350.0},{"date":"2017-12-07","close":21250.0},{"date":"2017-12-08","close":21300.0},{"date":"2017-12-11","close":21750.0},{"date":"2017-12-12","close":21150.0},{"date":"2017-12-13","close":21300.0},{"date":"2017-12-14","close":21400.0},{"date":"2017-12-15","close":21500.0},{"date":"2017-12-18","close":21800.0},{"date":"2017-12-19","close":21650.0},{"date":"2017-12-20","close":21550.0},{"date":"2017-12-21","close":20450.0},{"date":"2017-12-22","close":21200.0},{"date":"2017-12-26","close":20500.0},{"date":"2017-12-27","close":23600.0},{"date":"2017-12-28","close":23000.0},{"date":"2018-01-02","close":24000.0},{"date":"2018-01-03","close":24300.0},{"date":"2018-01-04","close":23500.0},{"date":"2018-01-05","close":23850.0},{"date":"2018-01-08","close":25000.0},{"date":"2018-01-09","close":25700.0},{"date":"2018-01-10","close":25000.0},{"date":"2018-01-11","close":24000.0},{"date":"2018-01-12","close":24000.0},{"date":"2018-01-15","close":24400.0},{"date":"2018-01-16","close":23800.0},{"date":"2018-01-17","close":23650.0},{"date":"2018-01-18","close":23700.0},{"date":"2018-01-19","close":24000.0},{"date":"2018-01-22","close":23600.0},{"date":"2018-01-23","close":23600.0},{"date":"2018-01-24","close":22700.0},{"date":"2018-01-25","close":23400.0},{"date":"2018-01-26","close":22700.0},{"date":"2018-01-29","close":24050.0},{"date":"2018-01-30","close":25350.0},{"date":"2018-01-31","close":25500.0},{"date":"2018-02-01","close":25650.0},{"date":"2018-02-02","close":24450.0},{"date":"2018-02-05","close":23750.0},{"date":"2018-02-06","close":22200.0},{"date":"2018-02-07","close":21350.0},{"date":"2018-02-08","close":21000.0},{"date":"2018-02-09","close":20250.0},{"date":"2018-02-12","close":20900.0},{"date":"2018-02-13","close":20850.0},{"date":"2018-02-14","close":21000.0},{"date":"2018-02-19","close":21500.0},{"date":"2018-02-20","close":21300.0},{"date":"2018-02-21","close":20700.0},{"date":"2018-02-22","close":21050.0},{"date":"2018-02-23","close":20950.0},{"date":"2018-02-26","close":21450.0},{"date":"2018-02-27","close":21300.0},{"date":"2018-02-28","close":21150.0},{"date":"2018-03-02","close":21300.0},{"date":"2018-03-05","close":20750.0},{"date":"2018-03-06","close":20900.0},{"date":"2018-03-07","close":21000.0},{"date":"2018-03-08","close":21000.0},{"date":"2018-03-09","close":20900.0},{"date":"2018-03-12","close":20700.0},{"date":"2018-03-13","close":20200.0},{"date":"2018-03-14","close":20400.0},{"date":"2018-03-15","close":20150.0},{"date":"2018-03-16","close":20250.0},{"date":"2018-03-19","close":20300.0},{"date":"2018-03-20","close":20300.0},{"date":"2018-03-21","close":20250.0},{"date":"2018-03-22","close":20350.0},{"date":"2018-03-23","close":19950.0},{"date":"2018-03-26","close":18900.0},{"date":"2018-03-27","close":18850.0},{"date":"2018-03-28","close":18100.0},{"date":"2018-03-29","close":18600.0},{"date":"2018-03-30","close":19000.0},{"date":"2018-04-02","close":18950.0},{"date":"2018-04-03","close":18950.0},{"date":"2018-04-04","close":18450.0},{"date":"2018-04-05","close":18300.0},{"date":"2018-04-06","close":18500.0},{"date":"2018-04-09","close":19800.0},{"date":"2018-04-10","close":20550.0},{"date":"2018-04-11","close":20500.0},{"date":"2018-04-12","close":20500.0},{"date":"2018-04-13","close":20750.0},{"date":"2018-04-16","close":21450.0},{"date":"2018-04-17","close":21500.0},{"date":"2018-04-18","close":21400.0},{"date":"2018-04-19","close":21050.0},{"date":"2018-04-20","close":20450.0},{"date":"2018-04-23","close":20200.0},{"date":"2018-04-24","close":20000.0},{"date":"2018-04-25","close":20300.0},{"date":"2018-04-26","close":19950.0},{"date":"2018-04-27","close":20300.0},{"date":"2018-04-30","close":19800.0},{"date":"2018-05-02","close":19500.0},{"date":"2018-05-03","close":18850.0},{"date":"2018-05-04","close":19050.0},{"date":"2018-05-08","close":18500.0},{"date":"2018-05-09","close":18650.0},{"date":"2018-05-10","close":18300.0},{"date":"2018-05-11","close":18450.0},{"date":"2018-05-14","close":18650.0},{"date":"2018-05-15","close":18500.0},{"date":"2018-05-16","close":18400.0},{"date":"2018-05-17","close":17300.0},{"date":"2018-05-18","close":17600.0},{"date":"2018-05-21","close":17500.0},{"date":"2018-05-23","close":17500.0},{"date":"2018-05-24","close":17500.0},{"date":"2018-05-25","close":17250.0},{"date":"2018-05-28","close":17000.0},{"date":"2018-05-29","close":16350.0},{"date":"2018-05-30","close":15600.0},{"date":"2018-05-31","close":16400.0},{"date":"2018-06-01","close":16450.0},{"date":"2018-06-04","close":17000.0},{"date":"2018-06-05","close":16800.0},{"date":"2018-06-07","close":17100.0},{"date":"2018-06-08","close":16900.0},{"date":"2018-06-11","close":16400.0},{"date":"2018-06-12","close":16200.0},{"date":"2018-06-14","close":15900.0},{"date":"2018-06-15","close":15950.0},{"date":"2018-06-18","close":15150.0},{"date":"2018-06-19","close":14350.0},{"date":"2018-06-20","close":14600.0},{"date":"2018-06-21","close":14950.0},{"date":"2018-06-22","close":15200.0},{"date":"2018-06-25","close":15000.0},{"date":"2018-06-26","close":14950.0},{"date":"2018-06-27","close":15300.0},{"date":"2018-06-28","close":14850.0},{"date":"2018-06-29","close":15050.0},{"date":"2018-07-02","close":14900.0},{"date":"2018-07-03","close":14500.0},{"date":"2018-07-04","close":14400.0},{"date":"2018-07-05","close":13850.0},{"date":"2018-07-06","close":14100.0},{"date":"2018-07-09","close":13900.0},{"date":"2018-07-10","close":14200.0},{"date":"2018-07-11","close":13950.0},{"date":"2018-07-12","close":14200.0},{"date":"2018-07-13","close":14350.0},{"date":"2018-07-16","close":15600.0},{"date":"2018-07-17","close":16300.0},{"date":"2018-07-18","close":16550.0},{"date":"2018-07-19","close":16500.0},{"date":"2018-07-20","close":16000.0},{"date":"2018-07-23","close":15250.0},{"date":"2018-07-24","close":16450.0},{"date":"2018-07-25","close":15300.0},{"date":"2018-07-26","close":15250.0},{"date":"2018-07-27","close":15850.0},{"date":"2018-07-30","close":15800.0},{"date":"2018-07-31","close":16050.0},{"date":"2018-08-01","close":16350.0},{"date":"2018-08-02","close":16100.0},{"date":"2018-08-03","close":16200.0},{"date":"2018-08-06","close":16350.0},{"date":"2018-08-07","close":16100.0},{"date":"2018-08-08","close":16050.0},{"date":"2018-08-09","close":16050.0},{"date":"2018-08-10","close":16100.0},{"date":"2018-08-13","close":15600.0},{"date":"2018-08-14","close":15850.0},{"date":"2018-08-16","close":14500.0},{"date":"2018-08-17","close":14000.0},{"date":"2018-08-20","close":13900.0},{"date":"2018-08-21","close":13500.0},{"date":"2018-08-22","close":13800.0},{"date":"2018-08-23","close":13600.0},{"date":"2018-08-24","close":13750.0},{"date":"2018-08-27","close":13200.0},{"date":"2018-08-28","close":13700.0},{"date":"2018-08-29","close":13400.0},{"date":"2018-08-30","close":13500.0},{"date":"2018-08-31","close":13550.0},{"date":"2018-09-03","close":13550.0},{"date":"2018-09-04","close":13800.0},{"date":"2018-09-05","close":14150.0},{"date":"2018-09-06","close":14200.0},{"date":"2018-09-07","close":13850.0},{"date":"2018-09-10","close":13550.0},{"date":"2018-09-11","close":13650.0},{"date":"2018-09-12","close":13650.0},{"date":"2018-09-13","close":13700.0},{"date":"2018-09-14","close":13700.0},{"date":"2018-09-17","close":13450.0},{"date":"2018-09-18","close":13400.0},{"date":"2018-09-19","close":13550.0},{"date":"2018-09-20","close":13550.0},{"date":"2018-09-21","close":13750.0},{"date":"2018-09-27","close":13600.0},{"date":"2018-09-28","close":13850.0},{"date":"2018-10-01","close":13850.0},{"date":"2018-10-02","close":13900.0},{"date":"2018-10-04","close":13650.0},{"date":"2018-10-05","close":13650.0},{"date":"2018-10-08","close":13650.0},{"date":"2018-10-10","close":13300.0},{"date":"2018-10-11","close":13000.0},{"date":"2018-10-12","close":13100.0},{"date":"2018-10-15","close":13300.0},{"date":"2018-10-16","close":13450.0},{"date":"2018-10-17","close":13500.0},{"date":"2018-10-18","close":13500.0},{"date":"2018-10-19","close":13550.0},{"date":"2018-10-22","close":13950.0},{"date":"2018-10-23","close":13800.0},{"date":"2018-10-24","close":13900.0},{"date":"2018-10-25","close":13700.0},{"date":"2018-10-26","close":13200.0},{"date":"2018-10-29","close":11000.0},{"date":"2018-10-30","close":10300.0},{"date":"2018-10-31","close":10250.0},{"date":"2018-11-01","close":10800.0},{"date":"2018-11-02","close":11050.0},{"date":"2018-11-05","close":10800.0},{"date":"2018-11-06","close":10850.0},{"date":"2018-11-07","close":10800.0},{"date":"2018-11-08","close":10900.0},{"date":"2018-11-09","close":10550.0},{"date":"2018-11-12","close":10300.0},{"date":"2018-11-13","close":10100.0},{"date":"2018-11-14","close":10100.0},{"date":"2018-11-15","close":10100.0},{"date":"2018-11-16","close":10200.0},{"date":"2018-11-19","close":10300.0},{"date":"2018-11-20","close":10000.0},{"date":"2018-11-21","close":10300.0},{"date":"2018-11-22","close":10400.0},{"date":"2018-11-23","close":10100.0},{"date":"2018-11-26","close":10000.0},{"date":"2018-11-27","close":10200.0},{"date":"2018-11-28","close":10050.0},{"date":"2018-11-29","close":10050.0},{"date":"2018-11-30","close":10100.0},{"date":"2018-12-03","close":10050.0},{"date":"2018-12-04","close":10000.0},{"date":"2018-12-05","close":10150.0},{"date":"2018-12-06","close":10100.0},{"date":"2018-12-07","close":10050.0},{"date":"2018-12-10","close":10050.0},{"date":"2018-12-11","close":10200.0},{"date":"2018-12-12","close":10200.0},{"date":"2018-12-13","close":10500.0},{"date":"2018-12-14","close":10050.0},{"date":"2018-12-17","close":10000.0},{"date":"2018-12-18","close":10600.0},{"date":"2018-12-19","close":10600.0},{"date":"2018-12-20","close":10950.0},{"date":"2018-12-21","close":10900.0},{"date":"2018-12-24","close":10200.0},{"date":"2018-12-26","close":9820.0},{"date":"2018-12-27","close":9870.0},{"date":"2018-12-28","close":9980.0},{"date":"2019-01-02","close":10000.0},{"date":"2019-01-03","close":9890.0},{"date":"2019-01-04","close":9970.0},{"date":"2019-01-07","close":9970.0},{"date":"2019-01-08","close":9990.0},{"date":"2019-01-09","close":10000.0},{"date":"2019-01-10","close":10050.0},{"date":"2019-01-11","close":10000.0},{"date":"2019-01-14","close":9940.0},{"date":"2019-01-15","close":10250.0},{"date":"2019-01-16","close":10700.0},{"date":"2019-01-17","close":10400.0},{"date":"2019-01-18","close":10800.0},{"date":"2019-01-21","close":10850.0},{"date":"2019-01-22","close":10850.0},{"date":"2019-01-23","close":10700.0},{"date":"2019-01-24","close":10700.0},{"date":"2019-01-25","close":10650.0},{"date":"2019-01-28","close":10450.0},{"date":"2019-01-29","close":10500.0},{"date":"2019-01-30","close":10450.0},{"date":"2019-01-31","close":10800.0},{"date":"2019-02-01","close":10800.0},{"date":"2019-02-07","close":10650.0},{"date":"2019-02-08","close":10550.0},{"date":"2019-02-11","close":10650.0},{"date":"2019-02-12","close":10600.0},{"date":"2019-02-13","close":10550.0},{"date":"2019-02-14","close":10500.0},{"date":"2019-02-15","close":10400.0},{"date":"2019-02-18","close":10850.0},{"date":"2019-02-19","close":11050.0},{"date":"2019-02-20","close":10950.0},{"date":"2019-02-21","close":11700.0},{"date":"2019-02-22","close":11600.0},{"date":"2019-02-25","close":11850.0},{"date":"2019-02-26","close":12100.0},{"date":"2019-02-27","close":11600.0},{"date":"2019-02-28","close":11450.0},{"date":"2019-03-04","close":11500.0},{"date":"2019-03-05","close":11000.0},{"date":"2019-03-06","close":11100.0},{"date":"2019-03-07","close":11200.0},{"date":"2019-03-08","close":11000.0},{"date":"2019-03-11","close":11200.0},{"date":"2019-03-12","close":11100.0},{"date":"2019-03-13","close":10750.0},{"date":"2019-03-14","close":10850.0},{"date":"2019-03-15","close":10750.0},{"date":"2019-03-18","close":11000.0},{"date":"2019-03-19","close":11300.0},{"date":"2019-03-20","close":11200.0},{"date":"2019-03-21","close":10950.0},{"date":"2019-03-22","close":10250.0},{"date":"2019-03-25","close":10400.0},{"date":"2019-03-26","close":10250.0},{"date":"2019-03-27","close":10200.0},{"date":"2019-03-28","close":10000.0},{"date":"2019-03-29","close":10100.0},{"date":"2019-04-01","close":10350.0},{"date":"2019-04-02","close":10350.0},{"date":"2019-04-03","close":10400.0},{"date":"2019-04-04","close":10450.0},{"date":"2019-04-05","close":10600.0},{"date":"2019-04-08","close":10900.0},{"date":"2019-04-09","close":10850.0},{"date":"2019-04-10","close":11000.0},{"date":"2019-04-11","close":11000.0},{"date":"2019-04-12","close":11200.0},{"date":"2019-04-15","close":11100.0},{"date":"2019-04-16","close":10800.0},{"date":"2019-04-17","close":10850.0},{"date":"2019-04-18","close":10600.0},{"date":"2019-04-19","close":10800.0},{"date":"2019-04-22","close":11000.0},{"date":"2019-04-23","close":10800.0},{"date":"2019-04-24","close":10900.0},{"date":"2019-04-25","close":10900.0},{"date":"2019-04-26","close":10600.0},{"date":"2019-04-29","close":10900.0},{"date":"2019-04-30","close":11600.0},{"date":"2019-05-02","close":11350.0},{"date":"2019-05-03","close":11250.0},{"date":"2019-05-07","close":11300.0},{"date":"2019-05-08","close":11200.0},{"date":"2019-05-09","close":10900.0},{"date":"2019-05-10","close":10600.0},{"date":"2019-05-13","close":11000.0},{"date":"2019-05-14","close":10950.0},{"date":"2019-05-15","close":11400.0},{"date":"2019-05-16","close":10700.0},{"date":"2019-05-17","close":10500.0},{"date":"2019-05-20","close":10200.0},{"date":"2019-05-21","close":10250.0},{"date":"2019-05-22","close":10300.0},{"date":"2019-05-23","close":9990.0},{"date":"2019-05-24","close":9970.0},{"date":"2019-05-27","close":9900.0},{"date":"2019-05-28","close":9930.0},{"date":"2019-05-29","close":9940.0},{"date":"2019-05-30","close":9880.0},{"date":"2019-05-31","close":9830.0},{"date":"2019-06-03","close":9500.0},{"date":"2019-06-04","close":9680.0},{"date":"2019-06-05","close":9540.0},{"date":"2019-06-07","close":9700.0},{"date":"2019-06-10","close":9890.0},{"date":"2019-06-11","close":9930.0},{"date":"2019-06-12","close":9810.0},{"date":"2019-06-13","close":9760.0},{"date":"2019-06-14","close":10000.0},{"date":"2019-06-17","close":10000.0},{"date":"2019-06-18","close":10000.0},{"date":"2019-06-19","close":10050.0},{"date":"2019-06-20","close":10000.0},{"date":"2019-06-21","close":11950.0},{"date":"2019-06-24","close":12550.0},{"date":"2019-06-25","close":12500.0},{"date":"2019-06-26","close":12100.0},{"date":"2019-06-27","close":12700.0},{"date":"2019-06-28","close":13000.0},{"date":"2019-07-01","close":13200.0},{"date":"2019-07-02","close":14350.0},{"date":"2019-07-03","close":14300.0},{"date":"2019-07-04","close":12850.0},{"date":"2019-07-05","close":11600.0},{"date":"2019-07-08","close":10800.0},{"date":"2019-07-09","close":10700.0},{"date":"2019-07-10","close":11100.0},{"date":"2019-07-11","close":11100.0},{"date":"2019-07-12","close":11050.0},{"date":"2019-07-15","close":10600.0},{"date":"2019-07-16","close":10700.0},{"date":"2019-07-17","close":10550.0},{"date":"2019-07-18","close":10400.0},{"date":"2019-07-19","close":10600.0},{"date":"2019-07-22","close":10950.0},{"date":"2019-07-23","close":14200.0},{"date":"2019-07-24","close":13800.0},{"date":"2019-07-25","close":13550.0},{"date":"2019-07-26","close":12600.0},{"date":"2019-07-29","close":11650.0},{"date":"2019-07-30","close":11850.0},{"date":"2019-07-31","close":11500.0},{"date":"2019-08-01","close":11550.0},{"date":"2019-08-02","close":12200.0},{"date":"2019-08-05","close":11400.0},{"date":"2019-08-06","close":12150.0},{"date":"2019-08-07","close":13200.0},{"date":"2019-08-08","close":13300.0},{"date":"2019-08-09","close":13300.0},{"date":"2019-08-12","close":13300.0},{"date":"2019-08-13","close":13400.0},{"date":"2019-08-14","close":13550.0},{"date":"2019-08-16","close":14100.0},{"date":"2019-08-19","close":14200.0},{"date":"2019-08-20","close":13900.0},{"date":"2019-08-21","close":14050.0},{"date":"2019-08-22","close":14850.0},{"date":"2019-08-23","close":14800.0},{"date":"2019-08-26","close":13500.0},{"date":"2019-08-27","close":13800.0},{"date":"2019-08-28","close":13850.0},{"date":"2019-08-29","close":13600.0},{"date":"2019-08-30","close":14300.0},{"date":"2019-09-02","close":14850.0},{"date":"2019-09-03","close":14350.0},{"date":"2019-09-04","close":15550.0},{"date":"2019-09-05","close":14900.0},{"date":"2019-09-06","close":14650.0},{"date":"2019-09-09","close":14550.0},{"date":"2019-09-10","close":14850.0},{"date":"2019-09-11","close":14700.0},{"date":"2019-09-16","close":14200.0},{"date":"2019-09-17","close":13800.0},{"date":"2019-09-18","close":14000.0},{"date":"2019-09-19","close":14300.0},{"date":"2019-09-20","close":13900.0},{"date":"2019-09-23","close":13850.0},{"date":"2019-09-24","close":13800.0},{"date":"2019-09-25","close":13250.0},{"date":"2019-09-26","close":13500.0},{"date":"2019-09-27","close":13500.0},{"date":"2019-09-30","close":13450.0},{"date":"2019-10-01","close":13600.0},{"date":"2019-10-02","close":13100.0},{"date":"2019-10-04","close":12850.0},{"date":"2019-10-07","close":12150.0},{"date":"2019-10-08","close":12350.0},{"date":"2019-10-10","close":12550.0},{"date":"2019-10-11","close":12550.0},{"date":"2019-10-14","close":12600.0},{"date":"2019-10-15","close":12450.0},{"date":"2019-10-16","close":12450.0},{"date":"2019-10-17","close":12800.0},{"date":"2019-10-18","close":12650.0},{"date":"2019-10-21","close":12650.0},{"date":"2019-10-22","close":12600.0},{"date":"2019-10-23","close":12650.0},{"date":"2019-10-24","close":12250.0},{"date":"2019-10-25","close":12300.0},{"date":"2019-10-28","close":12200.0},{"date":"2019-10-29","close":11700.0},{"date":"2019-10-30","close":11650.0},{"date":"2019-10-31","close":11500.0},{"date":"2019-11-01","close":11600.0},{"date":"2019-11-04","close":11650.0},{"date":"2019-11-05","close":12200.0},{"date":"2019-11-06","close":12550.0},{"date":"2019-11-07","close":12600.0},{"date":"2019-11-08","close":12000.0},{"date":"2019-11-11","close":11900.0},{"date":"2019-11-12","close":11600.0},{"date":"2019-11-13","close":11600.0},{"date":"2019-11-14","close":11650.0},{"date":"2019-11-15","close":11600.0},{"date":"2019-11-18","close":11500.0},{"date":"2019-11-19","close":11800.0},{"date":"2019-11-20","close":11850.0},{"date":"2019-11-21","close":11950.0},{"date":"2019-11-22","close":11950.0},{"date":"2019-11-25","close":11850.0},{"date":"2019-11-26","close":12000.0},{"date":"2019-11-27","close":11950.0},{"date":"2019-11-28","close":12400.0},{"date":"2019-11-29","close":12250.0},{"date":"2019-12-02","close":12150.0},{"date":"2019-12-03","close":12100.0},{"date":"2019-12-04","close":11850.0},{"date":"2019-12-05","close":11750.0},{"date":"2019-12-06","close":11700.0},{"date":"2019-12-09","close":11500.0},{"date":"2019-12-10","close":11500.0},{"date":"2019-12-11","close":11350.0},{"date":"2019-12-12","close":11450.0},{"date":"2019-12-13","close":11350.0},{"date":"2019-12-16","close":10950.0},{"date":"2019-12-17","close":10750.0},{"date":"2019-12-18","close":11250.0},{"date":"2019-12-19","close":11550.0},{"date":"2019-12-20","close":11350.0},{"date":"2019-12-23","close":11050.0},{"date":"2019-12-24","close":11000.0},{"date":"2019-12-26","close":10700.0},{"date":"2019-12-27","close":10900.0},{"date":"2019-12-30","close":10750.0},{"date":"2020-01-02","close":10500.0},{"date":"2020-01-03","close":10600.0},{"date":"2020-01-06","close":10500.0},{"date":"2020-01-07","close":10700.0},{"date":"2020-01-08","close":10500.0},{"date":"2020-01-09","close":10700.0},{"date":"2020-01-10","close":10650.0},{"date":"2020-01-13","close":10450.0},{"date":"2020-01-14","close":10400.0},{"date":"2020-01-15","close":10500.0},{"date":"2020-01-16","close":10300.0},{"date":"2020-01-17","close":10300.0},{"date":"2020-01-20","close":10450.0},{"date":"2020-01-21","close":10150.0},{"date":"2020-01-22","close":9950.0},{"date":"2020-01-23","close":9980.0},{"date":"2020-01-28","close":9700.0},{"date":"2020-01-29","close":9780.0},{"date":"2020-01-30","close":9860.0},{"date":"2020-01-31","close":9740.0},{"date":"2020-02-03","close":9470.0},{"date":"2020-02-04","close":9570.0},{"date":"2020-02-05","close":9510.0},{"date":"2020-02-06","close":9590.0},{"date":"2020-02-07","close":9630.0},{"date":"2020-02-10","close":9600.0},{"date":"2020-02-11","close":9400.0},{"date":"2020-02-12","close":9330.0},{"date":"2020-02-13","close":9410.0},{"date":"2020-02-14","close":9410.0},{"date":"2020-02-17","close":9150.0},{"date":"2020-02-18","close":8810.0},{"date":"2020-02-19","close":9120.0},{"date":"2020-02-20","close":8970.0},{"date":"2020-02-21","close":9210.0},{"date":"2020-02-24","close":9040.0},{"date":"2020-02-25","close":9030.0},{"date":"2020-02-26","close":8850.0},{"date":"2020-02-27","close":8500.0},{"date":"2020-02-28","close":8360.0},{"date":"2020-03-02","close":8230.0},{"date":"2020-03-03","close":8280.0},{"date":"2020-03-04","close":8670.0},{"date":"2020-03-05","close":8590.0},{"date":"2020-03-06","close":8330.0},{"date":"2020-03-09","close":8240.0},{"date":"2020-03-10","close":8090.0},{"date":"2020-03-11","close":7930.0},{"date":"2020-03-12","close":7700.0},{"date":"2020-03-13","close":5540.0},{"date":"2020-03-16","close":4335.0},{"date":"2020-03-17","close":3975.0},{"date":"2020-03-18","close":3850.0},{"date":"2020-03-19","close":2945.0},{"date":"2020-03-20","close":3095.0},{"date":"2020-03-23","close":2920.0},{"date":"2020-03-24","close":3040.0},{"date":"2020-03-25","close":3310.0},{"date":"2020-03-26","close":3525.0},{"date":"2020-03-27","close":3920.0},{"date":"2020-03-30","close":4050.0},{"date":"2020-03-31","close":4500.0},{"date":"2020-04-01","close":4350.0},{"date":"2020-04-02","close":4680.0},{"date":"2020-04-03","close":5140.0},{"date":"2020-04-06","close":5270.0},{"date":"2020-04-07","close":5500.0},{"date":"2020-04-08","close":5700.0},{"date":"2020-04-09","close":5740.0},{"date":"2020-04-10","close":5750.0},{"date":"2020-04-13","close":5590.0},{"date":"2020-04-14","close":5490.0},{"date":"2020-04-16","close":5300.0},{"date":"2020-04-17","close":5220.0},{"date":"2020-04-20","close":5270.0},{"date":"2020-04-21","close":5050.0},{"date":"2020-04-22","close":4960.0},{"date":"2020-04-23","close":5320.0},{"date":"2020-04-24","close":5200.0},{"date":"2020-04-27","close":5330.0},{"date":"2020-04-28","close":5440.0},{"date":"2020-04-29","close":5520.0},{"date":"2020-05-04","close":5240.0},{"date":"2020-05-06","close":5270.0},{"date":"2020-05-07","close":5600.0},{"date":"2020-05-08","close":5720.0},{"date":"2020-05-11","close":5770.0},{"date":"2020-05-12","close":5710.0},{"date":"2020-05-13","close":5650.0},{"date":"2020-05-14","close":5650.0},{"date":"2020-05-15","close":5340.0},{"date":"2020-05-18","close":4815.0},{"date":"2020-05-19","close":4980.0},{"date":"2020-05-20","close":5160.0},{"date":"2020-05-21","close":5190.0},{"date":"2020-05-22","close":5100.0},{"date":"2020-05-25","close":5190.0},{"date":"2020-05-26","close":5560.0},{"date":"2020-05-27","close":7220.0},{"date":"2020-05-28","close":6700.0},{"date":"2020-05-29","close":7090.0},{"date":"2020-06-01","close":6950.0},{"date":"2020-06-02","close":6780.0},{"date":"2020-06-03","close":6650.0},{"date":"2020-06-04","close":6830.0},{"date":"2020-06-05","close":6800.0},{"date":"2020-06-08","close":6800.0},{"date":"2020-06-09","close":6650.0},{"date":"2020-06-10","close":6440.0},{"date":"2020-06-11","close":6530.0},{"date":"2020-06-12","close":6270.0},{"date":"2020-06-15","close":5800.0},{"date":"2020-06-16","close":5830.0},{"date":"2020-06-17","close":5940.0},{"date":"2020-06-18","close":5950.0},{"date":"2020-06-19","close":5940.0},{"date":"2020-06-22","close":6060.0},{"date":"2020-06-23","close":5900.0},{"date":"2020-06-24","close":5800.0},{"date":"2020-06-25","close":5830.0},{"date":"2020-06-26","close":5850.0},{"date":"2020-06-29","close":5480.0},{"date":"2020-06-30","close":5780.0},{"date":"2020-07-01","close":5620.0},{"date":"2020-07-02","close":5890.0},{"date":"2020-07-03","close":6000.0},{"date":"2020-07-06","close":6080.0},{"date":"2020-07-07","close":6200.0},{"date":"2020-07-08","close":6390.0},{"date":"2020-07-09","close":6440.0},{"date":"2020-07-10","close":6600.0},{"date":"2020-07-13","close":6610.0},{"date":"2020-07-14","close":6840.0},{"date":"2020-07-15","close":6740.0},{"date":"2020-07-16","close":6630.0},{"date":"2020-07-17","close":6840.0},{"date":"2020-07-20","close":6790.0},{"date":"2020-07-21","close":6770.0},{"date":"2020-07-22","close":6280.0},{"date":"2020-07-23","close":6180.0},{"date":"2020-07-24","close":6230.0},{"date":"2020-07-27","close":6100.0},{"date":"2020-07-28","close":6200.0},{"date":"2020-07-29","close":6060.0},{"date":"2020-07-30","close":6160.0},{"date":"2020-07-31","close":6130.0},{"date":"2020-08-03","close":6250.0},{"date":"2020-08-04","close":6150.0},{"date":"2020-08-05","close":6170.0},{"date":"2020-08-06","close":6190.0},{"date":"2020-08-07","close":5990.0},{"date":"2020-08-10","close":6070.0},{"date":"2020-08-11","close":5950.0},{"date":"2020-08-12","close":6000.0},{"date":"2020-08-13","close":6040.0},{"date":"2020-08-14","close":5910.0},{"date":"2020-08-18","close":5710.0},{"date":"2020-08-19","close":5840.0},{"date":"2020-08-20","close":5760.0},{"date":"2020-08-21","close":5760.0},{"date":"2020-08-24","close":5710.0},{"date":"2020-08-25","close":5810.0},{"date":"2020-08-26","close":5950.0},{"date":"2020-08-27","close":6080.0},{"date":"2020-08-28","close":5980.0},{"date":"2020-08-31","close":5980.0},{"date":"2020-09-01","close":5860.0},{"date":"2020-09-02","close":5920.0},{"date":"2020-09-03","close":6050.0},{"date":"2020-09-04","close":6000.0},{"date":"2020-09-07","close":5930.0},{"date":"2020-09-08","close":6100.0},{"date":"2020-09-09","close":6010.0},{"date":"2020-09-10","close":6020.0},{"date":"2020-09-11","close":6010.0},{"date":"2020-09-14","close":6070.0},{"date":"2020-09-15","close":6110.0},{"date":"2020-09-16","close":6090.0},{"date":"2020-09-17","close":6240.0},{"date":"2020-09-18","close":6210.0},{"date":"2020-09-21","close":6110.0},{"date":"2020-09-22","close":5860.0},{"date":"2020-09-23","close":5820.0},{"date":"2020-09-24","close":5690.0},{"date":"2020-09-25","close":5470.0},{"date":"2020-09-28","close":5760.0},{"date":"2020-09-29","close":6000.0},{"date":"2020-10-05","close":6060.0},{"date":"2020-10-06","close":6070.0},{"date":"2020-10-07","close":6020.0},{"date":"2020-10-08","close":5980.0},{"date":"2020-10-12","close":6040.0},{"date":"2020-10-13","close":6040.0},{"date":"2020-10-14","close":6120.0},{"date":"2020-10-15","close":6000.0},{"date":"2020-10-16","close":6030.0},{"date":"2020-10-19","close":6030.0},{"date":"2020-10-20","close":6000.0},{"date":"2020-10-21","close":6000.0},{"date":"2020-10-22","close":5880.0},{"date":"2020-10-23","close":6060.0},{"date":"2020-10-26","close":6080.0},{"date":"2020-10-27","close":6070.0},{"date":"2020-10-28","close":6180.0},{"date":"2020-10-29","close":6230.0},{"date":"2020-10-30","close":6100.0},{"date":"2020-11-02","close":5920.0},{"date":"2020-11-03","close":5930.0},{"date":"2020-11-04","close":5880.0},{"date":"2020-11-05","close":5900.0},{"date":"2020-11-06","close":6020.0},{"date":"2020-11-09","close":6120.0},{"date":"2020-11-10","close":6020.0},{"date":"2020-11-11","close":6150.0},{"date":"2020-11-12","close":6170.0},{"date":"2020-11-13","close":6180.0},{"date":"2020-11-16","close":6160.0},{"date":"2020-11-17","close":6120.0},{"date":"2020-11-18","close":6060.0},{"date":"2020-11-19","close":6070.0},{"date":"2020-11-20","close":6120.0},{"date":"2020-11-23","close":6110.0},{"date":"2020-11-24","close":6160.0},{"date":"2020-11-25","close":6130.0},{"date":"2020-11-26","close":6130.0},{"date":"2020-11-27","close":6110.0},{"date":"2020-11-30","close":6090.0},{"date":"2020-12-01","close":6170.0},{"date":"2020-12-02","close":6200.0},{"date":"2020-12-03","close":6370.0},{"date":"2020-12-04","close":6200.0},{"date":"2020-12-07","close":6360.0},{"date":"2020-12-08","close":6490.0},{"date":"2020-12-09","close":6580.0},{"date":"2020-12-10","close":7010.0},{"date":"2020-12-11","close":6950.0},{"date":"2020-12-14","close":7030.0},{"date":"2020-12-15","close":7390.0},{"date":"2020-12-16","close":7110.0},{"date":"2020-12-17","close":7230.0},{"date":"2020-12-18","close":7280.0},{"date":"2020-12-21","close":7560.0},{"date":"2020-12-22","close":6980.0},{"date":"2020-12-23","close":7200.0},{"date":"2020-12-24","close":6850.0},{"date":"2020-12-28","close":7020.0},{"date":"2020-12-29","close":7060.0},{"date":"2020-12-30","close":7050.0},{"date":"2021-01-04","close":7500.0},{"date":"2021-01-05","close":8320.0},{"date":"2021-01-06","close":8090.0},{"date":"2021-01-07","close":7800.0},{"date":"2021-01-08","close":7470.0},{"date":"2021-01-11","close":8580.0},{"date":"2021-01-12","close":11150.0},{"date":"2021-01-13","close":10000.0},{"date":"2021-01-14","close":10350.0},{"date":"2021-01-15","close":10600.0},{"date":"2021-01-18","close":9440.0},{"date":"2021-01-19","close":8970.0},{"date":"2021-01-20","close":9220.0},{"date":"2021-01-21","close":9160.0},{"date":"2021-01-22","close":9140.0},{"date":"2021-01-25","close":9070.0},{"date":"2021-01-26","close":8800.0},{"date":"2021-01-27","close":8400.0},{"date":"2021-01-28","close":8080.0},{"date":"2021-01-29","close":7540.0},{"date":"2021-02-01","close":7750.0},{"date":"2021-02-02","close":8410.0},{"date":"2021-02-03","close":8590.0},{"date":"2021-02-04","close":8630.0},{"date":"2021-02-05","close":8860.0},{"date":"2021-02-08","close":8770.0},{"date":"2021-02-09","close":8900.0},{"date":"2021-02-10","close":8970.0},{"date":"2021-02-15","close":9000.0},{"date":"2021-02-16","close":8650.0},{"date":"2021-02-17","close":11200.0},{"date":"2021-02-18","close":8950.0},{"date":"2021-02-19","close":8600.0},{"date":"2021-02-22","close":9300.0},{"date":"2021-02-23","close":9290.0},{"date":"2021-02-24","close":8730.0},{"date":"2021-02-25","close":8680.0},{"date":"2021-02-26","close":8420.0},{"date":"2021-03-02","close":9390.0},{"date":"2021-03-03","close":9450.0},{"date":"2021-03-04","close":9810.0},{"date":"2021-03-05","close":9840.0},{"date":"2021-03-08","close":8960.0},{"date":"2021-03-09","close":8850.0},{"date":"2021-03-10","close":8920.0},{"date":"2021-03-11","close":8970.0},{"date":"2021-03-12","close":8550.0},{"date":"2021-03-15","close":8470.0},{"date":"2021-03-16","close":8480.0},{"date":"2021-03-17","close":8240.0},{"date":"2021-03-18","close":7870.0},{"date":"2021-03-19","close":8000.0},{"date":"2021-03-22","close":7150.0},{"date":"2021-03-23","close":6160.0},{"date":"2021-03-24","close":5890.0},{"date":"2021-03-25","close":6190.0},{"date":"2021-03-26","close":6350.0},{"date":"2021-03-29","close":6250.0},{"date":"2021-03-30","close":6380.0},{"date":"2021-03-31","close":6270.0},{"date":"2021-04-01","close":6530.0},{"date":"2021-04-02","close":6530.0},{"date":"2021-04-05","close":6230.0},{"date":"2021-04-06","close":6290.0},{"date":"2021-04-07","close":6460.0},{"date":"2021-04-08","close":6260.0},{"date":"2021-04-09","close":6260.0},{"date":"2021-04-12","close":6380.0},{"date":"2021-04-13","close":6380.0},{"date":"2021-04-14","close":6230.0},{"date":"2021-04-15","close":6150.0},{"date":"2021-04-16","close":6290.0},{"date":"2021-04-19","close":6300.0},{"date":"2021-04-20","close":6240.0},{"date":"2021-04-21","close":6320.0},{"date":"2021-04-22","close":6390.0},{"date":"2021-04-23","close":6370.0},{"date":"2021-04-26","close":6340.0},{"date":"2021-04-27","close":6400.0},{"date":"2021-04-28","close":6160.0},{"date":"2021-04-29","close":6310.0},{"date":"2021-04-30","close":6160.0},{"date":"2021-05-03","close":6290.0},{"date":"2021-05-04","close":6680.0},{"date":"2021-05-06","close":6740.0},{"date":"2021-05-07","close":7050.0},{"date":"2021-05-10","close":7690.0},{"date":"2021-05-11","close":8030.0},{"date":"2021-05-12","close":8330.0},{"date":"2021-05-13","close":8300.0},{"date":"2021-05-14","close":8180.0},{"date":"2021-05-17","close":8000.0},{"date":"2021-05-18","close":8130.0},{"date":"2021-05-20","close":8070.0},{"date":"2021-05-21","close":8200.0},{"date":"2021-05-24","close":8210.0},{"date":"2021-05-25","close":8300.0},{"date":"2021-05-26","close":8390.0},{"date":"2021-05-27","close":8640.0},{"date":"2021-05-28","close":9000.0},{"date":"2021-05-31","close":9050.0},{"date":"2021-06-01","close":9050.0},{"date":"2021-06-02","close":9430.0},{"date":"2021-06-03","close":9380.0},{"date":"2021-06-04","close":9400.0},{"date":"2021-06-07","close":9020.0},{"date":"2021-06-08","close":9010.0},{"date":"2021-06-09","close":9020.0},{"date":"2021-06-10","close":9020.0},{"date":"2021-06-11","close":9140.0},{"date":"2021-06-14","close":9000.0},{"date":"2021-06-15","close":9010.0},{"date":"2021-06-16","close":8820.0},{"date":"2021-06-17","close":8430.0},{"date":"2021-06-18","close":8660.0},{"date":"2021-06-21","close":8400.0},{"date":"2021-06-22","close":8400.0},{"date":"2021-06-23","close":8370.0},{"date":"2021-06-24","close":8280.0},{"date":"2021-06-25","close":7800.0},{"date":"2021-06-28","close":7490.0},{"date":"2021-06-29","close":8080.0},{"date":"2021-06-30","close":8000.0},{"date":"2021-07-01","close":8390.0},{"date":"2021-07-02","close":8270.0},{"date":"2021-07-05","close":8640.0},{"date":"2021-07-06","close":8400.0},{"date":"2021-07-07","close":8250.0},{"date":"2021-07-08","close":8440.0},{"date":"2021-07-09","close":8470.0},{"date":"2021-07-12","close":8450.0},{"date":"2021-07-13","close":8480.0},{"date":"2021-07-14","close":8610.0},{"date":"2021-07-15","close":8380.0},{"date":"2021-07-16","close":8330.0},{"date":"2021-07-19","close":8290.0},{"date":"2021-07-20","close":8290.0},{"date":"2021-07-21","close":8290.0},{"date":"2021-07-22","close":8230.0},{"date":"2021-07-23","close":8270.0},{"date":"2021-07-26","close":8190.0},{"date":"2021-07-27","close":8050.0},{"date":"2021-07-28","close":7950.0},{"date":"2021-07-29","close":8110.0},{"date":"2021-07-30","close":8110.0},{"date":"2021-08-02","close":8070.0},{"date":"2021-08-03","close":8120.0},{"date":"2021-08-04","close":8190.0},{"date":"2021-08-05","close":8170.0},{"date":"2021-08-06","close":7830.0},{"date":"2021-08-09","close":7990.0},{"date":"2021-08-10","close":7980.0},{"date":"2021-08-11","close":7960.0},{"date":"2021-08-12","close":7960.0},{"date":"2021-08-13","close":7730.0},{"date":"2021-08-17","close":7900.0},{"date":"2021-08-18","close":7830.0},{"date":"2021-08-19","close":7630.0},{"date":"2021-08-20","close":7590.0},{"date":"2021-08-23","close":7510.0},{"date":"2021-08-24","close":7650.0},{"date":"2021-08-25","close":7610.0},{"date":"2021-08-26","close":7470.0},{"date":"2021-08-27","close":7380.0},{"date":"2021-08-30","close":7510.0},{"date":"2021-08-31","close":7390.0},{"date":"2021-09-01","close":7150.0},{"date":"2021-09-02","close":7210.0},{"date":"2021-09-03","close":7220.0},{"date":"2021-09-06","close":7190.0},{"date":"2021-09-07","close":7110.0},{"date":"2021-09-08","close":7130.0},{"date":"2021-09-09","close":7150.0},{"date":"2021-09-10","close":6910.0},{"date":"2021-09-13","close":7220.0},{"date":"2021-09-14","close":7220.0},{"date":"2021-09-15","close":7250.0},{"date":"2021-09-16","close":7280.0},{"date":"2021-09-17","close":7070.0},{"date":"2021-09-23","close":7500.0},{"date":"2021-09-24","close":7160.0},{"date":"2021-09-27","close":7660.0},{"date":"2021-09-28","close":7480.0},{"date":"2021-09-29","close":8570.0},{"date":"2021-09-30","close":7970.0},{"date":"2021-10-01","close":7680.0},{"date":"2021-10-05","close":7400.0},{"date":"2021-10-06","close":7510.0},{"date":"2021-10-07","close":7750.0},{"date":"2021-10-08","close":7750.0},{"date":"2021-10-12","close":7650.0},{"date":"2021-10-13","close":7740.0},{"date":"2021-10-14","close":7680.0},{"date":"2021-10-15","close":7400.0},{"date":"2021-10-18","close":7430.0},{"date":"2021-10-19","close":7180.0},{"date":"2021-10-20","close":7190.0},{"date":"2021-10-21","close":7250.0},{"date":"2021-10-22","close":7250.0},{"date":"2021-10-25","close":7440.0},{"date":"2021-10-26","close":7820.0},{"date":"2021-10-27","close":7850.0},{"date":"2021-10-28","close":7850.0},{"date":"2021-10-29","close":7760.0},{"date":"2021-11-01","close":7730.0},{"date":"2021-11-02","close":7470.0},{"date":"2021-11-03","close":6940.0},{"date":"2021-11-04","close":7100.0},{"date":"2021-11-05","close":7390.0},{"date":"2021-11-08","close":7960.0},{"date":"2021-11-09","close":8060.0},{"date":"2021-11-10","close":8000.0},{"date":"2021-11-11","close":7970.0},{"date":"2021-11-12","close":7850.0},{"date":"2021-11-15","close":7950.0},{"date":"2021-11-16","close":7930.0},{"date":"2021-11-17","close":8020.0},{"date":"2021-11-18","close":8480.0},{"date":"2021-11-19","close":8430.0},{"date":"2021-11-22","close":8430.0},{"date":"2021-11-23","close":8450.0},{"date":"2021-11-24","close":8270.0},{"date":"2021-11-25","close":8300.0},{"date":"2021-11-26","close":8010.0},{"date":"2021-11-29","close":7800.0},{"date":"2021-11-30","close":7600.0},{"date":"2021-12-01","close":7800.0},{"date":"2021-12-02","close":8050.0},{"date":"2021-12-03","close":8250.0},{"date":"2021-12-06","close":8260.0},{"date":"2021-12-07","close":8240.0},{"date":"2021-12-08","close":8260.0},{"date":"2021-12-09","close":8500.0},{"date":"2021-12-10","close":8250.0},{"date":"2021-12-13","close":8430.0},{"date":"2021-12-14","close":8400.0},{"date":"2021-12-15","close":8500.0},{"date":"2021-12-16","close":8600.0},{"date":"2021-12-17","close":8580.0},{"date":"2021-12-20","close":8490.0},{"date":"2021-12-21","close":8270.0},{"date":"2021-12-22","close":8100.0},{"date":"2021-12-23","close":8110.0},{"date":"2021-12-24","close":8030.0},{"date":"2021-12-27","close":8030.0},{"date":"2021-12-28","close":8060.0},{"date":"2021-12-29","close":8060.0},{"date":"2021-12-30","close":8550.0},{"date":"2022-01-03","close":8490.0},{"date":"2022-01-04","close":8490.0},{"date":"2022-01-05","close":8480.0},{"date":"2022-01-06","close":8460.0},{"date":"2022-01-07","close":8470.0},{"date":"2022-01-10","close":8470.0},{"date":"2022-01-11","close":8480.0},{"date":"2022-01-12","close":8420.0},{"date":"2022-01-13","close":8370.0},{"date":"2022-01-14","close":8290.0},{"date":"2022-01-17","close":7850.0},{"date":"2022-01-18","close":7830.0},{"date":"2022-01-19","close":8070.0},{"date":"2022-01-20","close":8100.0},{"date":"2022-01-21","close":7970.0},{"date":"2022-01-24","close":8200.0},{"date":"2022-01-25","close":8220.0},{"date":"2022-01-26","close":8220.0},{"date":"2022-01-27","close":8010.0},{"date":"2022-01-28","close":8100.0},{"date":"2022-02-03","close":8250.0},{"date":"2022-02-04","close":8160.0},{"date":"2022-02-07","close":8000.0},{"date":"2022-02-08","close":8000.0},{"date":"2022-02-09","close":8000.0},{"date":"2022-02-10","close":8040.0},{"date":"2022-02-11","close":7900.0},{"date":"2022-02-14","close":7900.0},{"date":"2022-02-15","close":7810.0},{"date":"2022-02-16","close":8160.0},{"date":"2022-02-17","close":8050.0},{"date":"2022-02-18","close":8060.0},{"date":"2022-02-21","close":8080.0},{"date":"2022-02-22","close":8080.0},{"date":"2022-02-23","close":8100.0},{"date":"2022-02-24","close":7960.0},{"date":"2022-02-25","close":7950.0},{"date":"2022-02-28","close":7950.0},{"date":"2022-03-02","close":7830.0},{"date":"2022-03-03","close":7940.0},{"date":"2022-03-04","close":7940.0},{"date":"2022-03-07","close":8020.0},{"date":"2022-03-08","close":8070.0},{"date":"2022-03-10","close":8070.0},{"date":"2022-03-11","close":8090.0},{"date":"2022-03-14","close":8070.0},{"date":"2022-03-15","close":8070.0},{"date":"2022-03-16","close":8070.0},{"date":"2022-03-17","close":6900.0},{"date":"2022-03-18","close":6860.0},{"date":"2022-03-21","close":5800.0},{"date":"2022-03-22","close":5840.0},{"date":"2022-03-23","close":6190.0},{"date":"2022-03-24","close":7100.0},{"date":"2022-03-25","close":6630.0},{"date":"2022-03-28","close":6980.0},{"date":"2022-03-29","close":7050.0},{"date":"2022-03-30","close":7130.0},{"date":"2022-03-31","close":7110.0},{"date":"2022-04-01","close":7100.0},{"date":"2022-04-04","close":7300.0},{"date":"2022-04-05","close":8200.0},{"date":"2022-04-06","close":8610.0},{"date":"2022-04-07","close":8520.0},{"date":"2022-04-08","close":8540.0},{"date":"2022-04-11","close":8550.0},{"date":"2022-04-12","close":8170.0},{"date":"2022-04-13","close":8230.0},{"date":"2022-04-14","close":7870.0},{"date":"2022-04-15","close":7970.0},{"date":"2022-04-18","close":7540.0},{"date":"2022-04-19","close":7560.0},{"date":"2022-04-20","close":7550.0},{"date":"2022-04-21","close":7360.0},{"date":"2022-04-22","close":7430.0},{"date":"2022-04-25","close":7400.0},{"date":"2022-04-26","close":7410.0},{"date":"2022-04-27","close":7220.0},{"date":"2022-04-28","close":7100.0},{"date":"2022-04-29","close":7100.0},{"date":"2022-05-02","close":6990.0},{"date":"2022-05-03","close":6900.0},{"date":"2022-05-04","close":6910.0},{"date":"2022-05-06","close":6910.0},{"date":"2022-05-09","close":6910.0},{"date":"2022-05-10","close":6900.0},{"date":"2022-05-11","close":7000.0},{"date":"2022-05-12","close":6990.0},{"date":"2022-05-13","close":6990.0},{"date":"2022-05-16","close":7000.0},{"date":"2022-05-17","close":7000.0},{"date":"2022-05-18","close":7040.0},{"date":"2022-05-19","close":7070.0},{"date":"2022-05-20","close":7210.0},{"date":"2022-05-23","close":7760.0},{"date":"2022-05-24","close":7490.0},{"date":"2022-05-25","close":7520.0},{"date":"2022-05-26","close":7540.0},{"date":"2022-05-27","close":7900.0},{"date":"2022-05-30","close":8030.0},{"date":"2022-05-31","close":8100.0},{"date":"2022-06-02","close":8050.0},{"date":"2022-06-03","close":8070.0},{"date":"2022-06-07","close":8000.0},{"date":"2022-06-08","close":8000.0},{"date":"2022-06-09","close":8020.0},{"date":"2022-06-10","close":7990.0},{"date":"2022-06-13","close":7860.0},{"date":"2022-06-14","close":7660.0},{"date":"2022-06-15","close":7640.0},{"date":"2022-06-16","close":7800.0},{"date":"2022-06-17","close":7900.0},{"date":"2022-06-20","close":7770.0},{"date":"2022-06-21","close":7630.0},{"date":"2022-06-22","close":7480.0},{"date":"2022-06-23","close":7400.0},{"date":"2022-06-24","close":7390.0},{"date":"2022-06-27","close":7420.0},{"date":"2022-06-28","close":7250.0},{"date":"2022-06-29","close":7300.0},{"date":"2022-06-30","close":7200.0},{"date":"2022-07-01","close":7190.0},{"date":"2022-07-04","close":7180.0},{"date":"2022-07-05","close":7080.0},{"date":"2022-07-06","close":7030.0},{"date":"2022-07-07","close":7040.0},{"date":"2022-07-08","close":7040.0},{"date":"2022-07-11","close":7400.0},{"date":"2022-07-12","close":7780.0},{"date":"2022-07-13","close":7610.0},{"date":"2022-07-14","close":7600.0},{"date":"2022-07-15","close":7420.0},{"date":"2022-07-18","close":7250.0},{"date":"2022-07-19","close":7220.0},{"date":"2022-07-20","close":7220.0},{"date":"2022-07-21","close":7210.0},{"date":"2022-07-22","close":7200.0},{"date":"2022-07-25","close":7110.0},{"date":"2022-07-26","close":7090.0},{"date":"2022-07-27","close":7070.0},{"date":"2022-07-28","close":7050.0},{"date":"2022-07-29","close":6950.0},{"date":"2022-08-01","close":7040.0},{"date":"2022-08-02","close":7000.0},{"date":"2022-08-03","close":6980.0},{"date":"2022-08-04","close":6980.0},{"date":"2022-08-05","close":6960.0},{"date":"2022-08-08","close":7190.0},{"date":"2022-08-09","close":7170.0},{"date":"2022-08-10","close":6950.0},{"date":"2022-08-11","close":7110.0},{"date":"2022-08-12","close":7090.0},{"date":"2022-08-16","close":6970.0},{"date":"2022-08-17","close":6860.0},{"date":"2022-08-18","close":6950.0},{"date":"2022-08-19","close":6950.0},{"date":"2022-08-22","close":6690.0},{"date":"2022-08-23","close":6560.0},{"date":"2022-08-24","close":6580.0},{"date":"2022-08-25","close":6440.0},{"date":"2022-08-26","close":6150.0},{"date":"2022-08-29","close":6330.0},{"date":"2022-08-30","close":6280.0},{"date":"2022-08-31","close":6440.0},{"date":"2022-09-01","close":6200.0},{"date":"2022-09-02","close":6220.0},{"date":"2022-09-05","close":6280.0},{"date":"2022-09-06","close":6400.0},{"date":"2022-09-07","close":6500.0},{"date":"2022-09-08","close":6670.0},{"date":"2022-09-13","close":6430.0},{"date":"2022-09-14","close":6400.0},{"date":"2022-09-15","close":6320.0},{"date":"2022-09-16","close":6180.0},{"date":"2022-09-19","close":6110.0},{"date":"2022-09-20","close":6060.0},{"date":"2022-09-21","close":6000.0},{"date":"2022-09-22","close":5970.0},{"date":"2022-09-23","close":6160.0},{"date":"2022-09-26","close":5990.0},{"date":"2022-09-27","close":6100.0},{"date":"2022-09-28","close":6130.0},{"date":"2022-09-29","close":6130.0},{"date":"2022-09-30","close":6110.0},{"date":"2022-10-04","close":5940.0},{"date":"2022-10-05","close":5760.0},{"date":"2022-10-06","close":5750.0},{"date":"2022-10-07","close":5760.0},{"date":"2022-10-11","close":5410.0},{"date":"2022-10-12","close":5640.0},{"date":"2022-10-13","close":5750.0},{"date":"2022-10-14","close":5930.0},{"date":"2022-10-17","close":5660.0},{"date":"2022-10-18","close":5660.0},{"date":"2022-10-19","close":5640.0},{"date":"2022-10-20","close":5590.0},{"date":"2022-10-21","close":5950.0},{"date":"2022-10-24","close":6000.0},{"date":"2022-10-25","close":5950.0},{"date":"2022-10-26","close":6170.0},{"date":"2022-10-27","close":6350.0},{"date":"2022-10-28","close":6500.0},{"date":"2022-10-31","close":6620.0},{"date":"2022-11-01","close":6620.0},{"date":"2022-11-02","close":6500.0},{"date":"2022-11-03","close":6480.0},{"date":"2022-11-04","close":6560.0},{"date":"2022-11-07","close":6570.0},{"date":"2022-11-08","close":6590.0},{"date":"2022-11-09","close":6570.0},{"date":"2022-11-10","close":6440.0},{"date":"2022-11-11","close":6410.0},{"date":"2022-11-14","close":6380.0},{"date":"2022-11-15","close":6380.0},{"date":"2022-11-16","close":6370.0},{"date":"2022-11-17","close":6260.0},{"date":"2022-11-18","close":6190.0},{"date":"2022-11-21","close":6190.0},{"date":"2022-11-22","close":6180.0},{"date":"2022-11-23","close":6210.0},{"date":"2022-11-24","close":6110.0},{"date":"2022-11-25","close":6170.0},{"date":"2022-11-28","close":6170.0},{"date":"2022-11-29","close":6010.0},{"date":"2022-11-30","close":5960.0},{"date":"2022-12-01","close":5970.0},{"date":"2022-12-02","close":5810.0},{"date":"2022-12-05","close":5820.0},{"date":"2022-12-06","close":5880.0},{"date":"2022-12-07","close":5460.0},{"date":"2022-12-08","close":5350.0},{"date":"2022-12-09","close":5420.0},{"date":"2022-12-12","close":5330.0},{"date":"2022-12-13","close":5320.0},{"date":"2022-12-14","close":5320.0},{"date":"2022-12-15","close":5200.0},{"date":"2022-12-16","close":5120.0},{"date":"2022-12-19","close":4910.0},{"date":"2022-12-20","close":4940.0},{"date":"2022-12-21","close":5250.0},{"date":"2022-12-22","close":6820.0},{"date":"2022-12-23","close":5800.0},{"date":"2022-12-26","close":5300.0},{"date":"2022-12-27","close":5250.0},{"date":"2022-12-28","close":5320.0},{"date":"2022-12-29","close":5630.0},{"date":"2023-01-02","close":5480.0},{"date":"2023-01-03","close":5520.0},{"date":"2023-01-04","close":5530.0},{"date":"2023-01-05","close":5510.0},{"date":"2023-01-06","close":5510.0},{"date":"2023-01-09","close":5610.0},{"date":"2023-01-10","close":6100.0},{"date":"2023-01-11","close":6270.0},{"date":"2023-01-12","close":6340.0},{"date":"2023-01-13","close":6400.0},{"date":"2023-01-16","close":6740.0},{"date":"2023-01-17","close":6910.0},{"date":"2023-01-18","close":6710.0},{"date":"2023-01-19","close":6550.0},{"date":"2023-01-20","close":6510.0},{"date":"2023-01-25","close":6480.0},{"date":"2023-01-26","close":6750.0},{"date":"2023-01-27","close":6750.0},{"date":"2023-01-30","close":6750.0},{"date":"2023-01-31","close":6830.0},{"date":"2023-02-01","close":7110.0},{"date":"2023-02-02","close":7260.0},{"date":"2023-02-03","close":7130.0},{"date":"2023-02-06","close":7390.0},{"date":"2023-02-07","close":7230.0},{"date":"2023-02-08","close":7830.0},{"date":"2023-02-09","close":7830.0},{"date":"2023-02-10","close":7830.0},{"date":"2023-02-13","close":8020.0},{"date":"2023-02-14","close":8070.0},{"date":"2023-02-15","close":8170.0},{"date":"2023-02-16","close":8100.0},{"date":"2023-02-17","close":8150.0},{"date":"2023-02-20","close":8150.0},{"date":"2023-02-21","close":8150.0},{"date":"2023-02-22","close":8190.0},{"date":"2023-02-23","close":8170.0},{"date":"2023-02-24","close":8330.0},{"date":"2023-02-27","close":8380.0},{"date":"2023-02-28","close":8420.0},{"date":"2023-03-02","close":8360.0},{"date":"2023-03-03","close":8600.0},{"date":"2023-03-06","close":8690.0},{"date":"2023-03-07","close":8680.0},{"date":"2023-03-08","close":8620.0},{"date":"2023-03-09","close":8650.0},{"date":"2023-03-10","close":8500.0},{"date":"2023-03-13","close":8440.0},{"date":"2023-03-14","close":8100.0},{"date":"2023-03-15","close":8090.0},{"date":"2023-03-16","close":8080.0},{"date":"2023-03-17","close":8200.0},{"date":"2023-03-20","close":8420.0},{"date":"2023-03-21","close":8320.0},{"date":"2023-03-22","close":8260.0},{"date":"2023-03-23","close":8260.0},{"date":"2023-03-24","close":8150.0},{"date":"2023-03-27","close":8240.0},{"date":"2023-03-28","close":8290.0},{"date":"2023-03-29","close":8240.0},{"date":"2023-03-30","close":8170.0},{"date":"2023-03-31","close":8100.0},{"date":"2023-04-03","close":8050.0},{"date":"2023-04-04","close":8250.0},{"date":"2023-04-05","close":8200.0},{"date":"2023-04-06","close":7940.0},{"date":"2023-04-07","close":7940.0},{"date":"2023-04-10","close":7980.0},{"date":"2023-04-11","close":7850.0},{"date":"2023-04-12","close":8160.0},{"date":"2023-04-13","close":8190.0},{"date":"2023-04-14","close":8150.0},{"date":"2023-04-17","close":8470.0},{"date":"2023-04-18","close":8560.0},{"date":"2023-04-19","close":8590.0},{"date":"2023-04-20","close":8550.0},{"date":"2023-04-21","close":8380.0},{"date":"2023-04-24","close":8340.0},{"date":"2023-04-25","close":8330.0},{"date":"2023-04-26","close":8150.0},{"date":"2023-04-27","close":8170.0},{"date":"2023-04-28","close":8080.0},{"date":"2023-05-02","close":7940.0},{"date":"2023-05-03","close":8300.0},{"date":"2023-05-04","close":8400.0},{"date":"2023-05-08","close":8140.0},{"date":"2023-05-09","close":8000.0},{"date":"2023-05-10","close":8000.0},{"date":"2023-05-11","close":8000.0},{"date":"2023-05-12","close":8020.0},{"date":"2023-05-15","close":7970.0},{"date":"2023-05-16","close":7990.0},{"date":"2023-05-17","close":8000.0},{"date":"2023-05-18","close":7970.0},{"date":"2023-05-19","close":8180.0},{"date":"2023-05-22","close":8010.0},{"date":"2023-05-23","close":8120.0},{"date":"2023-05-24","close":8060.0},{"date":"2023-05-25","close":8090.0},{"date":"2023-05-26","close":8070.0},{"date":"2023-05-30","close":8030.0},{"date":"2023-05-31","close":8080.0},{"date":"2023-06-01","close":8080.0},{"date":"2023-06-02","close":8140.0},{"date":"2023-06-05","close":8150.0},{"date":"2023-06-07","close":8050.0},{"date":"2023-06-08","close":8300.0},{"date":"2023-06-09","close":8600.0},{"date":"2023-06-12","close":8390.0},{"date":"2023-06-13","close":8330.0},{"date":"2023-06-14","close":8460.0},{"date":"2023-06-15","close":8960.0},{"date":"2023-06-16","close":9960.0},{"date":"2023-06-19","close":9820.0},{"date":"2023-06-20","close":9740.0},{"date":"2023-06-21","close":9480.0},{"date":"2023-06-22","close":9000.0},{"date":"2023-06-23","close":9040.0},{"date":"2023-06-26","close":9360.0},{"date":"2023-06-27","close":9660.0},{"date":"2023-06-28","close":9460.0},{"date":"2023-06-29","close":8880.0},{"date":"2023-06-30","close":9550.0},{"date":"2023-07-03","close":11700.0},{"date":"2023-07-04","close":11470.0},{"date":"2023-07-05","close":11500.0},{"date":"2023-07-06","close":11010.0},{"date":"2023-07-07","close":10780.0},{"date":"2023-07-10","close":10530.0},{"date":"2023-07-11","close":10120.0},{"date":"2023-07-12","close":10050.0},{"date":"2023-07-13","close":9870.0},{"date":"2023-07-14","close":10850.0},{"date":"2023-07-17","close":10560.0},{"date":"2023-07-18","close":10210.0},{"date":"2023-07-19","close":9700.0},{"date":"2023-07-20","close":10260.0},{"date":"2023-07-21","close":10020.0},{"date":"2023-07-24","close":10070.0},{"date":"2023-07-25","close":10110.0},{"date":"2023-07-26","close":9900.0},{"date":"2023-07-27","close":9880.0},{"date":"2023-07-28","close":10230.0},{"date":"2023-07-31","close":10370.0},{"date":"2023-08-01","close":10830.0},{"date":"2023-08-02","close":10840.0},{"date":"2023-08-03","close":11980.0},{"date":"2023-08-04","close":12750.0},{"date":"2023-08-07","close":12370.0},{"date":"2023-08-08","close":12370.0},{"date":"2023-08-09","close":12340.0},{"date":"2023-08-10","close":12430.0},{"date":"2023-08-11","close":13480.0},{"date":"2023-08-14","close":13850.0},{"date":"2023-08-16","close":13490.0},{"date":"2023-08-17","close":12480.0},{"date":"2023-08-18","close":12080.0},{"date":"2023-08-21","close":11190.0},{"date":"2023-08-22","close":11300.0},{"date":"2023-08-23","close":11000.0},{"date":"2023-08-24","close":10980.0},{"date":"2023-08-25","close":12140.0},{"date":"2023-08-28","close":12000.0},{"date":"2023-08-29","close":11370.0},{"date":"2023-08-30","close":11700.0},{"date":"2023-08-31","close":12070.0},{"date":"2023-09-01","close":11290.0},{"date":"2023-09-04","close":11080.0},{"date":"2023-09-05","close":11080.0},{"date":"2023-09-06","close":11360.0},{"date":"2023-09-07","close":10850.0},{"date":"2023-09-08","close":10760.0},{"date":"2023-09-11","close":11010.0},{"date":"2023-09-12","close":10810.0},{"date":"2023-09-13","close":10830.0},{"date":"2023-09-14","close":10830.0},{"date":"2023-09-15","close":10710.0},{"date":"2023-09-18","close":10750.0},{"date":"2023-09-19","close":10800.0},{"date":"2023-09-20","close":10640.0},{"date":"2023-09-21","close":10260.0},{"date":"2023-09-22","close":10130.0},{"date":"2023-09-25","close":9780.0},{"date":"2023-09-26","close":9790.0},{"date":"2023-09-27","close":9500.0},{"date":"2023-10-04","close":10150.0},{"date":"2023-10-05","close":9910.0},{"date":"2023-10-06","close":11230.0},{"date":"2023-10-10","close":11550.0},{"date":"2023-10-11","close":11650.0},{"date":"2023-10-12","close":11200.0},{"date":"2023-10-13","close":11140.0},{"date":"2023-10-16","close":11360.0},{"date":"2023-10-17","close":10960.0},{"date":"2023-10-18","close":10720.0},{"date":"2023-10-19","close":10300.0},{"date":"2023-10-20","close":10080.0},{"date":"2023-10-23","close":9890.0},{"date":"2023-10-24","close":10600.0},{"date":"2023-10-25","close":10090.0},{"date":"2023-10-26","close":10130.0},{"date":"2023-10-27","close":10230.0},{"date":"2023-10-30","close":10020.0},{"date":"2023-10-31","close":9810.0},{"date":"2023-11-01","close":9130.0},{"date":"2023-11-02","close":8970.0},{"date":"2023-11-03","close":6280.0},{"date":"2023-11-06","close":6010.0},{"date":"2023-11-07","close":4430.0},{"date":"2023-11-08","close":4230.0},{"date":"2023-11-09","close":4500.0},{"date":"2023-11-10","close":4150.0},{"date":"2023-11-13","close":3970.0},{"date":"2023-11-14","close":4100.0},{"date":"2023-11-15","close":4080.0},{"date":"2023-11-16","close":3995.0},{"date":"2023-11-17","close":3820.0},{"date":"2023-11-20","close":3985.0},{"date":"2023-11-21","close":3925.0},{"date":"2023-11-22","close":3900.0},{"date":"2023-11-23","close":3955.0},{"date":"2023-11-24","close":3860.0},{"date":"2023-11-27","close":3810.0},{"date":"2023-11-28","close":3690.0},{"date":"2023-11-29","close":3600.0},{"date":"2023-11-30","close":3410.0},{"date":"2023-12-01","close":3600.0},{"date":"2023-12-04","close":4680.0},{"date":"2023-12-05","close":4400.0},{"date":"2023-12-06","close":4360.0},{"date":"2023-12-07","close":4140.0},{"date":"2023-12-08","close":4045.0},{"date":"2023-12-11","close":4150.0},{"date":"2023-12-12","close":3925.0},{"date":"2023-12-13","close":3895.0},{"date":"2023-12-14","close":3740.0},{"date":"2023-12-15","close":3815.0},{"date":"2023-12-18","close":3770.0},{"date":"2023-12-19","close":3770.0},{"date":"2023-12-20","close":3600.0},{"date":"2023-12-21","close":3585.0},{"date":"2023-12-22","close":3510.0},{"date":"2023-12-26","close":3295.0},{"date":"2023-12-27","close":3185.0},{"date":"2023-12-28","close":3115.0},{"date":"2024-01-02","close":3380.0},{"date":"2024-01-03","close":3490.0},{"date":"2024-01-04","close":3675.0},{"date":"2024-01-05","close":3685.0},{"date":"2024-01-08","close":3640.0},{"date":"2024-01-09","close":3660.0},{"date":"2024-01-10","close":3580.0},{"date":"2024-01-11","close":3690.0},{"date":"2024-01-12","close":4130.0},{"date":"2024-01-15","close":4305.0},{"date":"2024-01-16","close":4265.0},{"date":"2024-01-17","close":4495.0},{"date":"2024-01-18","close":5110.0},{"date":"2024-01-19","close":5300.0},{"date":"2024-01-22","close":4670.0},{"date":"2024-01-23","close":4750.0},{"date":"2024-01-24","close":4545.0},{"date":"2024-01-25","close":4540.0},{"date":"2024-01-26","close":4430.0},{"date":"2024-01-29","close":4470.0},{"date":"2024-01-30","close":4575.0},{"date":"2024-01-31","close":5060.0},{"date":"2024-02-01","close":4990.0},{"date":"2024-02-02","close":5090.0},{"date":"2024-02-05","close":5010.0},{"date":"2024-02-06","close":5250.0},{"date":"2024-02-07","close":5040.0},{"date":"2024-02-08","close":5020.0},{"date":"2024-02-13","close":5000.0},{"date":"2024-02-14","close":5080.0},{"date":"2024-02-15","close":3560.0},{"date":"2024-02-16","close":3640.0},{"date":"2024-02-19","close":3770.0},{"date":"2024-02-20","close":3200.0},{"date":"2024-02-21","close":3050.0},{"date":"2024-02-22","close":3165.0},{"date":"2024-02-23","close":3175.0},{"date":"2024-02-26","close":3150.0},{"date":"2024-02-27","close":3125.0},{"date":"2024-02-28","close":3410.0},{"date":"2024-02-29","close":3280.0},{"date":"2024-03-04","close":4260.0},{"date":"2024-03-05","close":4395.0},{"date":"2024-03-06","close":4320.0},{"date":"2024-03-07","close":4745.0},{"date":"2024-03-08","close":5030.0},{"date":"2024-03-11","close":4970.0},{"date":"2024-03-12","close":4070.0},{"date":"2024-03-13","close":4100.0},{"date":"2024-03-14","close":4030.0},{"date":"2024-03-15","close":4015.0},{"date":"2024-03-18","close":4035.0},{"date":"2024-03-19","close":4130.0},{"date":"2024-03-20","close":4135.0},{"date":"2024-03-21","close":4815.0},{"date":"2024-03-22","close":5070.0},{"date":"2024-03-25","close":4870.0},{"date":"2024-03-26","close":4990.0},{"date":"2024-03-27","close":5200.0},{"date":"2024-03-28","close":4890.0},{"date":"2024-03-29","close":4980.0},{"date":"2024-04-01","close":4990.0},{"date":"2024-04-02","close":4810.0},{"date":"2024-04-03","close":4765.0},{"date":"2024-04-04","close":4760.0},{"date":"2024-04-05","close":4715.0},{"date":"2024-04-08","close":4600.0},{"date":"2024-04-09","close":4435.0},{"date":"2024-04-11","close":4440.0},{"date":"2024-04-12","close":5180.0},{"date":"2024-04-15","close":4965.0},{"date":"2024-04-16","close":4710.0},{"date":"2024-04-17","close":4670.0},{"date":"2024-04-18","close":4780.0},{"date":"2024-04-19","close":4905.0},{"date":"2024-04-22","close":4900.0},{"date":"2024-04-23","close":5000.0},{"date":"2024-04-24","close":5250.0},{"date":"2024-04-25","close":5280.0},{"date":"2024-04-26","close":6300.0},{"date":"2024-04-29","close":6000.0},{"date":"2024-04-30","close":6000.0},{"date":"2024-05-02","close":6900.0},{"date":"2024-05-03","close":7260.0},{"date":"2024-05-07","close":7300.0},{"date":"2024-05-08","close":7210.0},{"date":"2024-05-09","close":7180.0},{"date":"2024-05-10","close":7400.0},{"date":"2024-05-13","close":7410.0},{"date":"2024-05-14","close":7400.0},{"date":"2024-05-16","close":7530.0},{"date":"2024-05-17","close":7960.0},{"date":"2024-05-20","close":8000.0},{"date":"2024-05-21","close":7870.0},{"date":"2024-05-22","close":8000.0},{"date":"2024-05-23","close":8290.0},{"date":"2024-05-24","close":8320.0},{"date":"2024-05-27","close":8370.0},{"date":"2024-05-28","close":8460.0},{"date":"2024-05-29","close":8390.0},{"date":"2024-05-30","close":7640.0},{"date":"2024-05-31","close":8100.0},{"date":"2024-06-03","close":7920.0},{"date":"2024-06-04","close":7670.0},{"date":"2024-06-05","close":7920.0},{"date":"2024-06-07","close":7750.0},{"date":"2024-06-10","close":7690.0},{"date":"2024-06-11","close":7650.0},{"date":"2024-06-12","close":7720.0},{"date":"2024-06-13","close":7700.0},{"date":"2024-06-14","close":7900.0},{"date":"2024-06-17","close":7640.0},{"date":"2024-06-18","close":8200.0},{"date":"2024-06-19","close":7980.0},{"date":"2024-06-20","close":8020.0},{"date":"2024-06-21","close":7860.0},{"date":"2024-06-24","close":8020.0},{"date":"2024-06-25","close":7980.0},{"date":"2024-06-26","close":7880.0},{"date":"2024-06-27","close":7670.0},{"date":"2024-06-28","close":7660.0},{"date":"2024-07-01","close":7200.0},{"date":"2024-07-02","close":7450.0},{"date":"2024-07-03","close":7480.0},{"date":"2024-07-04","close":6980.0},{"date":"2024-07-05","close":6350.0},{"date":"2024-07-08","close":6550.0},{"date":"2024-07-09","close":6670.0},{"date":"2024-07-10","close":6500.0},{"date":"2024-07-11","close":6440.0},{"date":"2024-07-12","close":6380.0},{"date":"2024-07-15","close":6650.0},{"date":"2024-07-16","close":6780.0},{"date":"2024-07-17","close":6250.0},{"date":"2024-07-18","close":5980.0},{"date":"2024-07-19","close":6710.0},{"date":"2024-07-22","close":6730.0},{"date":"2024-07-23","close":6800.0},{"date":"2024-07-24","close":6940.0},{"date":"2024-07-25","close":6830.0},{"date":"2024-07-26","close":6860.0},{"date":"2024-07-29","close":6810.0},{"date":"2024-07-30","close":6740.0},{"date":"2024-07-31","close":6770.0},{"date":"2024-08-01","close":6590.0},{"date":"2024-08-02","close":6280.0},{"date":"2024-08-05","close":5980.0},{"date":"2024-08-06","close":5910.0},{"date":"2024-08-07","close":6330.0},{"date":"2024-08-08","close":6280.0},{"date":"2024-08-09","close":6740.0},{"date":"2024-08-12","close":6600.0},{"date":"2024-08-13","close":6520.0},{"date":"2024-08-14","close":6550.0},{"date":"2024-08-16","close":6630.0},{"date":"2024-08-19","close":6280.0},{"date":"2024-08-20","close":6210.0},{"date":"2024-08-21","close":6110.0},{"date":"2024-08-22","close":6470.0},{"date":"2024-08-23","close":6550.0},{"date":"2024-08-26","close":6640.0},{"date":"2024-08-27","close":6560.0},{"date":"2024-08-28","close":6450.0},{"date":"2024-08-29","close":6330.0},{"date":"2024-08-30","close":6610.0},{"date":"2024-09-02","close":6550.0},{"date":"2024-09-03","close":6420.0},{"date":"2024-09-04","close":6250.0},{"date":"2024-09-05","close":6150.0},{"date":"2024-09-06","close":6160.0},{"date":"2024-09-09","close":6230.0},{"date":"2024-09-10","close":6060.0},{"date":"2024-09-11","close":6080.0},{"date":"2024-09-12","close":6310.0},{"date":"2024-09-13","close":6160.0},{"date":"2024-09-19","close":6140.0},{"date":"2024-09-20","close":6030.0},{"date":"2024-09-23","close":6000.0},{"date":"2024-09-24","close":5880.0},{"date":"2024-09-25","close":5800.0},{"date":"2024-09-26","close":5950.0},{"date":"2024-09-27","close":5760.0},{"date":"2024-09-30","close":5990.0},{"date":"2024-10-02","close":5740.0},{"date":"2024-10-04","close":5360.0},{"date":"2024-10-07","close":5530.0},{"date":"2024-10-08","close":5880.0},{"date":"2024-10-10","close":5320.0},{"date":"2024-10-11","close":5090.0},{"date":"2024-10-14","close":5150.0},{"date":"2024-10-15","close":4850.0},{"date":"2024-10-16","close":4890.0},{"date":"2024-10-17","close":4850.0},{"date":"2024-10-18","close":5160.0},{"date":"2024-10-21","close":5070.0},{"date":"2024-10-22","close":4810.0},{"date":"2024-10-23","close":4885.0},{"date":"2024-10-24","close":4680.0},{"date":"2024-10-25","close":4700.0},{"date":"2024-10-28","close":4670.0},{"date":"2024-10-29","close":4695.0},{"date":"2024-10-30","close":4420.0},{"date":"2024-10-31","close":4380.0},{"date":"2024-11-01","close":5240.0},{"date":"2024-11-04","close":5230.0},{"date":"2024-11-05","close":5140.0},{"date":"2024-11-06","close":5070.0},{"date":"2024-11-07","close":4945.0},{"date":"2024-11-08","close":5020.0},{"date":"2024-11-11","close":4700.0},{"date":"2024-11-12","close":5000.0},{"date":"2024-11-13","close":4670.0},{"date":"2024-11-14","close":4625.0},{"date":"2024-11-15","close":4610.0},{"date":"2024-11-18","close":5380.0},{"date":"2024-11-19","close":5930.0},{"date":"2024-11-20","close":5840.0},{"date":"2024-11-21","close":5840.0},{"date":"2024-11-22","close":5740.0},{"date":"2024-11-25","close":5620.0},{"date":"2024-11-26","close":5700.0},{"date":"2024-11-27","close":5860.0},{"date":"2024-11-28","close":5640.0},{"date":"2024-11-29","close":5660.0},{"date":"2024-12-02","close":5780.0},{"date":"2024-12-03","close":5500.0},{"date":"2024-12-04","close":5250.0},{"date":"2024-12-05","close":5210.0},{"date":"2024-12-06","close":5040.0},{"date":"2024-12-09","close":4485.0},{"date":"2024-12-10","close":4930.0},{"date":"2024-12-11","close":4890.0},{"date":"2024-12-12","close":4845.0},{"date":"2024-12-13","close":4810.0},{"date":"2024-12-16","close":4765.0},{"date":"2024-12-17","close":4660.0},{"date":"2024-12-18","close":5030.0},{"date":"2024-12-19","close":4945.0},{"date":"2024-12-20","close":4780.0},{"date":"2024-12-23","close":4765.0},{"date":"2024-12-24","close":4700.0},{"date":"2024-12-26","close":4640.0},{"date":"2024-12-27","close":4500.0},{"date":"2024-12-30","close":4710.0},{"date":"2025-01-02","close":4790.0},{"date":"2025-01-03","close":4820.0},{"date":"2025-01-06","close":4745.0},{"date":"2025-01-07","close":4830.0},{"date":"2025-01-08","close":5050.0},{"date":"2025-01-09","close":5270.0},{"date":"2025-01-10","close":5150.0},{"date":"2025-01-13","close":4930.0},{"date":"2025-01-14","close":5000.0},{"date":"2025-01-15","close":4920.0},{"date":"2025-01-16","close":5050.0},{"date":"2025-01-17","close":4965.0},{"date":"2025-01-20","close":4885.0},{"date":"2025-01-21","close":4820.0},{"date":"2025-01-22","close":4840.0},{"date":"2025-01-23","close":4690.0},{"date":"2025-01-24","close":5520.0},{"date":"2025-01-31","close":5400.0},{"date":"2025-02-03","close":5520.0},{"date":"2025-02-04","close":5630.0},{"date":"2025-02-05","close":5800.0},{"date":"2025-02-06","close":5830.0},{"date":"2025-02-07","close":5770.0},{"date":"2025-02-10","close":5790.0},{"date":"2025-02-11","close":5630.0},{"date":"2025-02-12","close":5630.0},{"date":"2025-02-13","close":5940.0},{"date":"2025-02-14","close":5820.0},{"date":"2025-02-17","close":5750.0},{"date":"2025-02-18","close":5570.0},{"date":"2025-02-19","close":5690.0},{"date":"2025-02-20","close":5780.0},{"date":"2025-02-21","close":5630.0},{"date":"2025-02-24","close":5790.0},{"date":"2025-02-25","close":5830.0},{"date":"2025-02-26","close":5900.0},{"date":"2025-02-27","close":5690.0},{"date":"2025-02-28","close":5680.0},{"date":"2025-03-04","close":5600.0},{"date":"2025-03-05","close":6170.0},{"date":"2025-03-06","close":6050.0},{"date":"2025-03-07","close":6100.0},{"date":"2025-03-10","close":5850.0},{"date":"2025-03-11","close":5750.0},{"date":"2025-03-12","close":5310.0},{"date":"2025-03-13","close":5470.0},{"date":"2025-03-14","close":5490.0},{"date":"2025-03-17","close":5410.0},{"date":"2025-03-18","close":5550.0},{"date":"2025-03-19","close":5430.0},{"date":"2025-03-20","close":5350.0},{"date":"2025-03-21","close":5260.0},{"date":"2025-03-24","close":5300.0},{"date":"2025-03-25","close":5330.0},{"date":"2025-03-26","close":5540.0},{"date":"2025-03-27","close":5660.0},{"date":"2025-03-28","close":5430.0},{"date":"2025-03-31","close":5180.0},{"date":"2025-04-01","close":4730.0},{"date":"2025-04-02","close":4600.0},{"date":"2025-04-03","close":4545.0},{"date":"2025-04-04","close":4570.0},{"date":"2025-04-07","close":4180.0},{"date":"2025-04-08","close":4770.0},{"date":"2025-04-09","close":4355.0},{"date":"2025-04-10","close":4555.0},{"date":"2025-04-11","close":4565.0},{"date":"2025-04-14","close":4450.0},{"date":"2025-04-15","close":4390.0},{"date":"2025-04-16","close":4230.0},{"date":"2025-04-17","close":4410.0},{"date":"2025-04-18","close":4305.0},{"date":"2025-04-21","close":4485.0},{"date":"2025-04-22","close":4440.0},{"date":"2025-04-23","close":4545.0},{"date":"2025-04-24","close":4615.0},{"date":"2025-04-25","close":4790.0},{"date":"2025-04-28","close":4790.0},{"date":"2025-04-29","close":5390.0},{"date":"2025-04-30","close":5120.0},{"date":"2025-05-02","close":5090.0},{"date":"2025-05-07","close":5060.0},{"date":"2025-05-08","close":5000.0},{"date":"2025-05-09","close":5210.0},{"date":"2025-05-12","close":4965.0},{"date":"2025-05-13","close":4930.0},{"date":"2025-05-14","close":4830.0},{"date":"2025-05-15","close":4980.0},{"date":"2025-05-16","close":4785.0},{"date":"2025-05-19","close":4770.0},{"date":"2025-05-20","close":4845.0},{"date":"2025-05-21","close":4910.0},{"date":"2025-05-22","close":4910.0},{"date":"2025-05-23","close":5090.0},{"date":"2025-05-26","close":5090.0},{"date":"2025-05-27","close":5000.0},{"date":"2025-05-28","close":5070.0},{"date":"2025-05-29","close":5030.0},{"date":"2025-05-30","close":5100.0},{"date":"2025-06-02","close":5290.0},{"date":"2025-06-04","close":5280.0},{"date":"2025-06-05","close":5130.0},{"date":"2025-06-09","close":5380.0},{"date":"2025-06-10","close":5420.0},{"date":"2025-06-11","close":5560.0},{"date":"2025-06-12","close":5420.0},{"date":"2025-06-13","close":5750.0},{"date":"2025-06-16","close":5990.0},{"date":"2025-06-17","close":5840.0},{"date":"2025-06-18","close":5800.0},{"date":"2025-06-19","close":5410.0},{"date":"2025-06-20","close":5430.0},{"date":"2025-06-23","close":5070.0},{"date":"2025-06-24","close":5120.0},{"date":"2025-06-25","close":5010.0},{"date":"2025-06-26","close":5040.0},{"date":"2025-06-27","close":4910.0},{"date":"2025-06-30","close":4870.0},{"date":"2025-07-01","close":4900.0},{"date":"2025-07-02","close":4985.0},{"date":"2025-07-03","close":5250.0},{"date":"2025-07-04","close":5140.0},{"date":"2025-07-07","close":5140.0},{"date":"2025-07-08","close":5060.0},{"date":"2025-07-09","close":5050.0},{"date":"2025-07-10","close":5040.0},{"date":"2025-07-11","close":5030.0},{"date":"2025-07-14","close":5230.0},{"date":"2025-07-15","close":5200.0},{"date":"2025-07-16","close":5120.0},{"date":"2025-07-17","close":5160.0},{"date":"2025-07-18","close":5110.0},{"date":"2025-07-21","close":5650.0},{"date":"2025-07-22","close":5730.0},{"date":"2025-07-23","close":5730.0},{"date":"2025-07-24","close":6610.0},{"date":"2025-07-25","close":6230.0},{"date":"2025-07-28","close":6000.0},{"date":"2025-07-29","close":5970.0},{"date":"2025-07-30","close":5900.0},{"date":"2025-07-31","close":5910.0},{"date":"2025-08-01","close":5520.0},{"date":"2025-08-04","close":5850.0},{"date":"2025-08-05","close":5760.0},{"date":"2025-08-06","close":5660.0},{"date":"2025-08-07","close":5670.0},{"date":"2025-08-08","close":5470.0},{"date":"2025-08-11","close":5430.0},{"date":"2025-08-12","close":5330.0},{"date":"2025-08-13","close":5320.0},{"date":"2025-08-14","close":5220.0},{"date":"2025-08-18","close":5200.0},{"date":"2025-08-19","close":5100.0},{"date":"2025-08-20","close":4910.0},{"date":"2025-08-21","close":4920.0},{"date":"2025-08-22","close":4710.0},{"date":"2025-08-25","close":4890.0},{"date":"2025-08-26","close":4780.0},{"date":"2025-08-27","close":4670.0},{"date":"2025-08-28","close":4745.0},{"date":"2025-08-29","close":4845.0},{"date":"2025-09-01","close":4900.0},{"date":"2025-09-02","close":5510.0},{"date":"2025-09-03","close":5130.0},{"date":"2025-09-04","close":5080.0},{"date":"2025-09-05","close":5200.0},{"date":"2025-09-08","close":5170.0},{"date":"2025-09-09","close":5090.0},{"date":"2025-09-10","close":5050.0},{"date":"2025-09-11","close":5010.0},{"date":"2025-09-12","close":5040.0},{"date":"2025-09-15","close":5120.0},{"date":"2025-09-16","close":5210.0},{"date":"2025-09-17","close":5380.0},{"date":"2025-09-18","close":5360.0},{"date":"2025-09-19","close":5240.0},{"date":"2025-09-22","close":5240.0},{"date":"2025-09-23","close":5260.0},{"date":"2025-09-24","close":5190.0},{"date":"2025-09-25","close":5250.0},{"date":"2025-09-26","close":5110.0},{"date":"2025-09-29","close":5100.0},{"date":"2025-09-30","close":4990.0},{"date":"2025-10-01","close":5000.0},{"date":"2025-10-02","close":5090.0},{"date":"2025-10-10","close":5030.0},{"date":"2025-10-13","close":5170.0},{"date":"2025-10-14","close":5030.0},{"date":"2025-10-15","close":5100.0},{"date":"2025-10-16","close":4960.0},{"date":"2025-10-17","close":4915.0},{"date":"2025-10-20","close":5420.0},{"date":"2025-10-21","close":5170.0},{"date":"2025-10-22","close":5110.0},{"date":"2025-10-23","close":5020.0},{"date":"2025-10-24","close":4955.0},{"date":"2025-10-27","close":4820.0},{"date":"2025-10-28","close":4850.0},{"date":"2025-10-29","close":4895.0},{"date":"2025-10-30","close":4730.0},{"date":"2025-10-31","close":4755.0},{"date":"2025-11-03","close":4755.0},{"date":"2025-11-04","close":4790.0},{"date":"2025-11-05","close":4600.0},{"date":"2025-11-06","close":4725.0},{"date":"2025-11-07","close":4575.0},{"date":"2025-11-10","close":4550.0},{"date":"2025-11-11","close":4670.0},{"date":"2025-11-12","close":4850.0},{"date":"2025-11-13","close":4835.0},{"date":"2025-11-14","close":4785.0},{"date":"2025-11-17","close":4950.0},{"date":"2025-11-18","close":4755.0},{"date":"2025-11-19","close":4805.0},{"date":"2025-11-20","close":4900.0},{"date":"2025-11-21","close":4760.0},{"date":"2025-11-24","close":4680.0},{"date":"2025-11-25","close":4685.0},{"date":"2025-11-26","close":4870.0},{"date":"2025-11-27","close":4865.0},{"date":"2025-11-28","close":4840.0},{"date":"2025-12-01","close":4750.0},{"date":"2025-12-02","close":4815.0},{"date":"2025-12-03","close":4820.0},{"date":"2025-12-04","close":4715.0},{"date":"2025-12-05","close":4765.0},{"date":"2025-12-08","close":4710.0},{"date":"2025-12-09","close":4600.0},{"date":"2025-12-10","close":4590.0},{"date":"2025-12-11","close":4765.0},{"date":"2025-12-12","close":4850.0},{"date":"2025-12-15","close":4695.0},{"date":"2025-12-16","close":4695.0},{"date":"2025-12-17","close":4650.0},{"date":"2025-12-18","close":4545.0},{"date":"2025-12-19","close":4390.0},{"date":"2025-12-22","close":4220.0},{"date":"2025-12-23","close":4340.0},{"date":"2025-12-24","close":4350.0},{"date":"2025-12-26","close":4205.0},{"date":"2025-12-29","close":4195.0},{"date":"2025-12-30","close":4115.0},{"date":"2026-01-02","close":4280.0},{"date":"2026-01-05","close":4375.0},{"date":"2026-01-06","close":4430.0},{"date":"2026-01-07","close":4325.0},{"date":"2026-01-08","close":4130.0},{"date":"2026-01-09","close":4500.0},{"date":"2026-01-12","close":4595.0},{"date":"2026-01-13","close":4655.0},{"date":"2026-01-14","close":4675.0},{"date":"2026-01-15","close":4910.0},{"date":"2026-01-16","close":4530.0},{"date":"2026-01-19","close":4400.0},{"date":"2026-01-20","close":4485.0},{"date":"2026-01-21","close":4450.0},{"date":"2026-01-22","close":4380.0},{"date":"2026-01-23","close":4490.0},{"date":"2026-01-26","close":4540.0},{"date":"2026-01-27","close":4535.0},{"date":"2026-01-28","close":4395.0},{"date":"2026-01-29","close":4305.0},{"date":"2026-01-30","close":4170.0},{"date":"2026-02-02","close":4065.0},{"date":"2026-02-03","close":4375.0},{"date":"2026-02-04","close":4420.0},{"date":"2026-02-05","close":4260.0},{"date":"2026-02-06","close":4290.0},{"date":"2026-02-09","close":4460.0},{"date":"2026-02-10","close":4485.0},{"date":"2026-02-11","close":4335.0},{"date":"2026-02-12","close":4290.0},{"date":"2026-02-13","close":3995.0},{"date":"2026-02-19","close":4070.0},{"date":"2026-02-20","close":3970.0},{"date":"2026-02-23","close":3970.0},{"date":"2026-02-24","close":3960.0},{"date":"2026-02-25","close":3805.0},{"date":"2026-02-26","close":3755.0},{"date":"2026-02-27","close":3705.0},{"date":"2026-03-03","close":3725.0},{"date":"2026-03-04","close":3415.0},{"date":"2026-03-05","close":3625.0},{"date":"2026-03-06","close":3765.0},{"date":"2026-03-09","close":3500.0},{"date":"2026-03-10","close":3485.0},{"date":"2026-03-11","close":3710.0},{"date":"2026-03-12","close":3885.0},{"date":"2026-03-13","close":3845.0},{"date":"2026-03-16","close":3900.0},{"date":"2026-03-17","close":3720.0},{"date":"2026-03-18","close":3720.0},{"date":"2026-03-19","close":4120.0},{"date":"2026-03-20","close":3775.0},{"date":"2026-03-23","close":3635.0},{"date":"2026-03-24","close":3655.0},{"date":"2026-03-25","close":3870.0},{"date":"2026-03-26","close":3735.0},{"date":"2026-03-27","close":3975.0},{"date":"2026-03-30","close":4065.0},{"date":"2026-03-31","close":3950.0},{"date":"2026-04-01","close":4050.0},{"date":"2026-04-02","close":4035.0},{"date":"2026-04-03","close":4190.0},{"date":"2026-04-06","close":4070.0},{"date":"2026-04-07","close":4040.0},{"date":"2026-04-08","close":3930.0},{"date":"2026-04-09","close":3915.0},{"date":"2026-04-10","close":4210.0},{"date":"2026-04-13","close":4290.0},{"date":"2026-04-14","close":4320.0},{"date":"2026-04-15","close":4180.0},{"date":"2026-04-16","close":4165.0},{"date":"2026-04-17","close":4090.0},{"date":"2026-04-20","close":4095.0},{"date":"2026-04-21","close":3970.0},{"date":"2026-04-22","close":3995.0},{"date":"2026-04-23","close":3870.0},{"date":"2026-04-24","close":3985.0},{"date":"2026-04-27","close":4025.0},{"date":"2026-04-28","close":3980.0},{"date":"2026-04-29","close":4005.0},{"date":"2026-04-30","close":3970.0},{"date":"2026-05-04","close":3875.0},{"date":"2026-05-06","close":3785.0},{"date":"2026-05-07","close":3765.0},{"date":"2026-05-08","close":3770.0},{"date":"2026-05-11","close":3640.0},{"date":"2026-05-12","close":3560.0},{"date":"2026-05-13","close":3585.0},{"date":"2026-05-14","close":3805.0},{"date":"2026-05-15","close":3735.0},{"date":"2026-05-18","close":3750.0},{"date":"2026-05-19","close":3920.0},{"date":"2026-05-20","close":3845.0},{"date":"2026-05-21","close":3730.0},{"date":"2026-05-22","close":3790.0},{"date":"2026-05-26","close":3680.0},{"date":"2026-05-27","close":3370.0},{"date":"2026-05-28","close":3350.0},{"date":"2026-05-29","close":3155.0},{"date":"2026-06-01","close":3070.0},{"date":"2026-06-02","close":2980.0},{"date":"2026-06-04","close":2865.0},{"date":"2026-06-05","close":2750.0},{"date":"2026-06-08","close":2385.0},{"date":"2026-06-09","close":2375.0},{"date":"2026-06-10","close":2290.0},{"date":"2026-06-11","close":2370.0},{"date":"2026-06-12","close":2385.0},{"date":"2026-06-15","close":2355.0},{"date":"2026-06-16","close":2395.0},{"date":"2026-06-17","close":2395.0},{"date":"2026-06-18","close":2300.0},{"date":"2026-06-19","close":2360.0},{"date":"2026-06-22","close":2320.0},{"date":"2026-06-23","close":2250.0},{"date":"2026-06-24","close":2335.0},{"date":"2026-06-25","close":2535.0},{"date":"2026-06-26","close":2380.0},{"date":"2026-06-29","close":2495.0},{"date":"2026-06-30","close":2495.0},{"date":"2026-07-01","close":2545.0},{"date":"2026-07-02","close":2615.0},{"date":"2026-07-03","close":2525.0},{"date":"2026-07-06","close":2315.0},{"date":"2026-07-07","close":2350.0},{"date":"2026-07-08","close":2340.0},{"date":"2026-07-09","close":2320.0},{"date":"2026-07-10","close":2320.0},{"date":"2026-07-13","close":2185.0},{"date":"2026-07-14","close":2120.0},{"date":"2026-07-15","close":2325.0},{"date":"2026-07-16","close":2320.0},{"date":"2026-07-20","close":2230.0},{"date":"2026-07-21","close":2120.0},{"date":"2026-07-22","close":2185.0},{"date":"2026-07-23","close":2250.0},{"date":"2026-07-24","close":2250.0},{"date":"2026-07-27","close":2190.0},{"date":"2026-07-28","close":2180.0},{"date":"2026-07-29","close":2000.0},{"date":"2026-07-30","close":1965.0},{"date":"2026-07-31","close":1975.0},{"date":"2026-08-03","close":2110.0},{"date":"2026-08-04","close":2390.0},{"date":"2026-08-05","close":2600.0},{"date":"2026-08-06","close":2510.0},{"date":"2026-08-07","close":2580.0},{"date":"2026-08-10","close":2590.0},{"date":"2026-08-11","close":2625.0},{"date":"2026-08-12","close":2600.0},{"date":"2026-08-13","close":2440.0},{"date":"2026-08-14","close":2375.0},{"date":"2026-08-18","close":2445.0},{"date":"2026-08-19","close":2310.0},{"date":"2026-08-20","close":2375.0},{"date":"2026-08-21","close":2355.0},{"date":"2026-08-24","close":2300.0},{"date":"2026-08-25","close":2345.0},{"date":"2026-08-26","close":2370.0},{"date":"2026-08-27","close":2555.0},{"date":"2026-08-28","close":2775.0},{"date":"2026-08-31","close":2690.0},{"date":"2026-09-01","close":2640.0},{"date":"2026-09-02","close":2570.0},{"date":"2026-09-03","close":2480.0},{"date":"2026-09-04","close":2465.0},{"date":"2026-09-07","close":2460.0},{"date":"2026-09-08","close":2500.0},{"date":"2026-09-09","close":2585.0},{"date":"2026-09-10","close":2510.0},{"date":"2026-09-11","close":2455.0},{"date":"2026-09-14","close":2535.0},{"date":"2026-09-15","close":2540.0},{"date":"2026-09-16","close":2295.0},{"date":"2026-09-17","close":2250.0},{"date":"2026-09-18","close":2290.0},{"date":"2026-09-21","close":2260.0},{"date":"2026-09-22","close":2295.0},{"date":"2026-09-23","close":2310.0},{"date":"2026-09-28","close":2310.0},{"date":"2026-09-29","close":2280.0},{"date":"2026-09-30","close":2310.0},{"date":"2026-10-01","close":2300.0},{"date":"2026-10-02","close":2355.0},{"date":"2026-10-06","close":2320.0},{"date":"2026-10-07","close":2345.0},{"date":"2026-10-08","close":2365.0},{"date":"2026-10-12","close":2335.0},{"date":"2026-10-13","close":2285.0},{"date":"2026-10-14","close":2320.0},{"date":"2026-10-15","close":2245.0},{"date":"2026-10-16","close":2275.0},{"date":"2026-10-19","close":2315.0},{"date":"2026-10-20","close":2290.0},{"date":"2026-10-21","close":2255.0},{"date":"2026-10-22","close":2250.0},{"date":"2026-10-23","close":2205.0}],"chart_data":[{"date":"2024-10-23","open":4800,"high":4915,"low":4715,"close":4885,"volume":127904,"rsi_14":32.26,"sma_20":5398.25,"sma_60":6081.25,"sma_120":6705.21},{"date":"2024-10-24","open":4885,"high":4950,"low":4665,"close":4680,"volume":66740,"rsi_14":32.74,"sma_20":5332.25,"sma_60":6045.92,"sma_120":6700.46},{"date":"2024-10-25","open":4680,"high":4800,"low":4620,"close":4700,"volume":70827,"rsi_14":37.82,"sma_20":5273.25,"sma_60":6008.58,"sma_120":6695.62},{"date":"2024-10-28","open":4700,"high":4775,"low":4660,"close":4670,"volume":73501,"rsi_14":33.27,"sma_20":5216.75,"sma_60":5972.58,"sma_120":6682.04},{"date":"2024-10-29","open":4900,"high":4970,"low":4640,"close":4695,"volume":152534,"rsi_14":23.61,"sma_20":5154.0,"sma_60":5936.5,"sma_120":6671.17},{"date":"2024-10-30","open":4660,"high":4760,"low":4315,"close":4420,"volume":109174,"rsi_14":27.04,"sma_20":5087.0,"sma_60":5896.67,"sma_120":6658.0},{"date":"2024-10-31","open":4420,"high":4440,"low":4200,"close":4380,"volume":115561,"rsi_14":29.94,"sma_20":5006.5,"sma_60":5857.33,"sma_120":6637.0},{"date":"2024-11-01","open":4365,"high":5530,"low":4285,"close":5240,"volume":488518,"rsi_14":51.75,"sma_20":4981.5,"sma_60":5831.83,"sma_120":6620.17},{"date":"2024-11-04","open":5200,"high":5460,"low":4925,"close":5230,"volume":215853,"rsi_14":58.33,"sma_20":4975.0,"sma_60":5809.17,"sma_120":6602.92},{"date":"2024-11-05","open":5170,"high":5200,"low":5030,"close":5140,"volume":50099,"rsi_14":55.36,"sma_20":4955.5,"sma_60":5790.17,"sma_120":6585.67},{"date":"2024-11-06","open":5190,"high":5260,"low":5050,"close":5070,"volume":69040,"rsi_14":54.66,"sma_20":4915.0,"sma_60":5775.0,"sma_120":6568.08},{"date":"2024-11-07","open":5060,"high":5090,"low":4915,"close":4945,"volume":51199,"rsi_14":45.06,"sma_20":4896.25,"sma_60":5758.92,"sma_120":6547.62},{"date":"2024-11-08","open":4985,"high":5310,"low":4945,"close":5020,"volume":87278,"rsi_14":48.84,"sma_20":4892.75,"sma_60":5737.08,"sma_120":6527.71},{"date":"2024-11-11","open":5070,"high":5100,"low":4600,"close":4700,"volume":158118,"rsi_14":47.52,"sma_20":4870.25,"sma_60":5710.75,"sma_120":6505.21},{"date":"2024-11-12","open":4700,"high":5130,"low":4615,"close":5000,"volume":144123,"rsi_14":52.35,"sma_20":4877.75,"sma_60":5681.75,"sma_120":6484.12},{"date":"2024-11-13","open":4925,"high":4935,"low":4665,"close":4670,"volume":168624,"rsi_14":49.81,"sma_20":4866.75,"sma_60":5649.58,"sma_120":6456.71},{"date":"2024-11-14","open":4670,"high":4890,"low":4575,"close":4625,"volume":65017,"rsi_14":48.55,"sma_20":4855.5,"sma_60":5618.0,"sma_120":6428.58},{"date":"2024-11-15","open":4625,"high":4740,"low":4360,"close":4610,"volume":51745,"rsi_14":48.84,"sma_20":4828.0,"sma_60":5585.67,"sma_120":6401.42},{"date":"2024-11-18","open":4980,"high":5480,"low":4780,"close":5380,"volume":423226,"rsi_14":60.3,"sma_20":4843.5,"sma_60":5564.83,"sma_120":6379.58},{"date":"2024-11-19","open":5480,"high":6190,"low":5310,"close":5930,"volume":411516,"rsi_14":70.97,"sma_20":4899.5,"sma_60":5559.0,"sma_120":6359.92},{"date":"2024-11-20","open":6200,"high":6210,"low":5660,"close":5840,"volume":212679,"rsi_14":70.0,"sma_20":4947.25,"sma_60":5552.83,"sma_120":6339.25},{"date":"2024-11-21","open":6000,"high":6000,"low":5760,"close":5840,"volume":79553,"rsi_14":60.75,"sma_20":5005.25,"sma_60":5548.33,"sma_120":6318.17},{"date":"2024-11-22","open":5840,"high":5990,"low":5720,"close":5740,"volume":89438,"rsi_14":58.85,"sma_20":5057.25,"sma_60":5536.17,"sma_120":6295.5},{"date":"2024-11-25","open":5900,"high":5950,"low":5550,"close":5620,"volume":120568,"rsi_14":58.25,"sma_20":5104.75,"sma_60":5520.67,"sma_120":6272.42},{"date":"2024-11-26","open":5810,"high":6100,"low":5670,"close":5700,"volume":167548,"rsi_14":60.79,"sma_20":5155.0,"sma_60":5505.0,"sma_120":6256.25},{"date":"2024-11-27","open":5820,"high":6050,"low":5700,"close":5860,"volume":149475,"rsi_14":65.48,"sma_20":5227.0,"sma_60":5493.33,"sma_120":6237.58},{"date":"2024-11-28","open":5860,"high":5990,"low":5520,"close":5640,"volume":119199,"rsi_14":60.0,"sma_20":5290.0,"sma_60":5479.83,"sma_120":6218.58},{"date":"2024-11-29","open":5650,"high":5820,"low":5610,"close":5660,"volume":102404,"rsi_14":67.14,"sma_20":5311.0,"sma_60":5468.67,"sma_120":6201.83},{"date":"2024-12-02","open":5760,"high":6000,"low":5640,"close":5780,"volume":189516,"rsi_14":64.89,"sma_20":5338.5,"sma_60":5454.83,"sma_120":6184.0},{"date":"2024-12-03","open":5640,"high":5720,"low":5490,"close":5500,"volume":188810,"rsi_14":66.15,"sma_20":5356.5,"sma_60":5437.33,"sma_120":6165.25},{"date":"2024-12-04","open":5290,"high":5460,"low":4900,"close":5250,"volume":184031,"rsi_14":61.26,"sma_20":5365.5,"sma_60":5417.83,"sma_120":6144.92},{"date":"2024-12-05","open":5390,"high":5390,"low":5100,"close":5210,"volume":50655,"rsi_14":60.71,"sma_20":5378.75,"sma_60":5400.5,"sma_120":6124.58},{"date":"2024-12-06","open":5360,"high":5360,"low":4950,"close":5040,"volume":87689,"rsi_14":42.27,"sma_20":5379.75,"sma_60":5382.0,"sma_120":6102.25},{"date":"2024-12-09","open":4855,"high":4950,"low":4375,"close":4485,"volume":135105,"rsi_14":17.23,"sma_20":5369.0,"sma_60":5354.08,"sma_120":6075.46},{"date":"2024-12-10","open":4485,"high":4930,"low":4485,"close":4930,"volume":86550,"rsi_14":32.23,"sma_20":5365.5,"sma_60":5332.42,"sma_120":6050.71},{"date":"2024-12-11","open":5070,"high":5070,"low":4840,"close":4890,"volume":32582,"rsi_14":31.73,"sma_20":5376.5,"sma_60":5312.92,"sma_120":6027.79},{"date":"2024-12-12","open":4890,"high":5100,"low":4710,"close":4845,"volume":32918,"rsi_14":32.42,"sma_20":5387.5,"sma_60":5292.33,"sma_120":5999.83},{"date":"2024-12-13","open":4790,"high":4925,"low":4770,"close":4810,"volume":28071,"rsi_14":33.54,"sma_20":5397.5,"sma_60":5267.33,"sma_120":5973.42},{"date":"2024-12-16","open":4995,"high":4995,"low":4755,"close":4765,"volume":87196,"rsi_14":30.72,"sma_20":5366.75,"sma_60":5244.08,"sma_120":5946.29},{"date":"2024-12-17","open":4890,"high":4890,"low":4600,"close":4660,"volume":58177,"rsi_14":24.68,"sma_20":5303.25,"sma_60":5219.42,"sma_120":5919.62},{"date":"2024-12-18","open":4600,"high":5040,"low":4550,"close":5030,"volume":173875,"rsi_14":37.9,"sma_20":5262.75,"sma_60":5202.75,"sma_120":5894.71},{"date":"2024-12-19","open":5020,"high":5090,"low":4730,"close":4945,"volume":100117,"rsi_14":36.17,"sma_20":5218.0,"sma_60":5185.17,"sma_120":5869.42},{"date":"2024-12-20","open":4895,"high":5120,"low":4780,"close":4780,"volume":97721,"rsi_14":30.99,"sma_20":5170.0,"sma_60":5166.83,"sma_120":5843.58},{"date":"2024-12-23","open":4680,"high":4860,"low":4630,"close":4765,"volume":41262,"rsi_14":34.46,"sma_20":5127.25,"sma_60":5149.58,"sma_120":5819.38},{"date":"2024-12-24","open":4765,"high":4830,"low":4685,"close":4700,"volume":51000,"rsi_14":37.39,"sma_20":5077.25,"sma_60":5128.75,"sma_120":5794.71},{"date":"2024-12-26","open":4700,"high":4815,"low":4540,"close":4640,"volume":84422,"rsi_14":37.05,"sma_20":5016.25,"sma_60":5110.08,"sma_120":5773.38},{"date":"2024-12-27","open":4595,"high":4720,"low":4460,"close":4500,"volume":54602,"rsi_14":37.56,"sma_20":4959.25,"sma_60":5085.25,"sma_120":5748.79},{"date":"2024-12-30","open":4695,"high":4730,"low":4465,"close":4710,"volume":62731,"rsi_14":56.16,"sma_20":4911.75,"sma_60":5068.08,"sma_120":5725.71},{"date":"2025-01-02","open":4720,"high":4875,"low":4700,"close":4790,"volume":76126,"rsi_14":45.21,"sma_20":4862.25,"sma_60":5058.58,"sma_120":5707.46},{"date":"2025-01-03","open":4795,"high":4980,"low":4770,"close":4820,"volume":76377,"rsi_14":47.59,"sma_20":4828.25,"sma_60":5046.75,"sma_120":5694.71},{"date":"2025-01-06","open":4950,"high":4950,"low":4735,"close":4745,"volume":63059,"rsi_14":46.62,"sma_20":4803.0,"sma_60":5027.83,"sma_120":5679.67},{"date":"2025-01-07","open":4800,"high":4965,"low":4735,"close":4830,"volume":98312,"rsi_14":50.65,"sma_20":4784.0,"sma_60":5019.67,"sma_120":5664.33},{"date":"2025-01-08","open":4835,"high":5350,"low":4835,"close":5050,"volume":216365,"rsi_14":58.36,"sma_20":4784.5,"sma_60":5019.0,"sma_120":5652.25},{"date":"2025-01-09","open":4980,"high":5430,"low":4800,"close":5270,"volume":153115,"rsi_14":66.76,"sma_20":4823.75,"sma_60":5021.0,"sma_120":5642.5},{"date":"2025-01-10","open":5490,"high":5490,"low":5090,"close":5150,"volume":71617,"rsi_14":53.82,"sma_20":4834.75,"sma_60":5026.0,"sma_120":5632.25},{"date":"2025-01-13","open":5100,"high":5190,"low":4900,"close":4930,"volume":79090,"rsi_14":49.56,"sma_20":4836.75,"sma_60":5026.67,"sma_120":5617.92},{"date":"2025-01-14","open":5000,"high":5050,"low":4850,"close":5000,"volume":59634,"rsi_14":56.83,"sma_20":4844.5,"sma_60":5029.17,"sma_120":5603.08},{"date":"2025-01-15","open":4955,"high":5000,"low":4900,"close":4920,"volume":38731,"rsi_14":54.63,"sma_20":4850.0,"sma_60":5025.17,"sma_120":5592.0},{"date":"2025-01-16","open":4950,"high":5050,"low":4900,"close":5050,"volume":25821,"rsi_14":60.06,"sma_20":4864.25,"sma_60":5024.83,"sma_120":5584.25},{"date":"2025-01-17","open":5120,"high":5140,"low":4900,"close":4965,"volume":46765,"rsi_14":59.21,"sma_20":4879.5,"sma_60":5027.42,"sma_120":5569.71},{"date":"2025-01-20","open":4965,"high":4975,"low":4795,"close":4885,"volume":43009,"rsi_14":61.29,"sma_20":4872.25,"sma_60":5027.42,"sma_120":5554.33},{"date":"2025-01-21","open":4840,"high":4985,"low":4805,"close":4820,"volume":41459,"rsi_14":53.53,"sma_20":4866.0,"sma_60":5029.75,"sma_120":5537.83},{"date":"2025-01-22","open":4935,"high":4935,"low":4790,"close":4840,"volume":52105,"rsi_14":51.67,"sma_20":4869.0,"sma_60":5032.08,"sma_120":5520.33},{"date":"2025-01-23","open":4795,"high":4825,"low":4400,"close":4690,"volume":154114,"rsi_14":45.99,"sma_20":4865.25,"sma_60":5032.42,"sma_120":5502.5},{"date":"2025-01-24","open":4690,"high":5550,"low":4665,"close":5520,"volume":418614,"rsi_14":66.32,"sma_20":4906.25,"sma_60":5046.17,"sma_120":5491.33},{"date":"2025-01-31","open":5520,"high":5520,"low":5100,"close":5400,"volume":92690,"rsi_14":61.83,"sma_20":4944.25,"sma_60":5062.5,"sma_120":5479.58},{"date":"2025-02-03","open":5410,"high":5700,"low":5130,"close":5520,"volume":137235,"rsi_14":60.17,"sma_20":4995.25,"sma_60":5081.5,"sma_120":5469.42},{"date":"2025-02-04","open":5530,"high":5640,"low":5400,"close":5630,"volume":95222,"rsi_14":58.18,"sma_20":5041.25,"sma_60":5088.0,"sma_120":5459.92},{"date":"2025-02-05","open":5630,"high":5920,"low":5530,"close":5800,"volume":109703,"rsi_14":64.44,"sma_20":5091.75,"sma_60":5097.5,"sma_120":5453.33},{"date":"2025-02-06","open":5850,"high":5890,"low":5620,"close":5830,"volume":110366,"rsi_14":71.84,"sma_20":5142.25,"sma_60":5109.0,"sma_120":5449.58},{"date":"2025-02-07","open":5800,"high":5960,"low":5710,"close":5770,"volume":90825,"rsi_14":68.78,"sma_20":5193.5,"sma_60":5120.67,"sma_120":5447.83},{"date":"2025-02-10","open":5770,"high":5790,"low":5440,"close":5790,"volume":121838,"rsi_14":71.86,"sma_20":5241.5,"sma_60":5134.75,"sma_120":5446.83},{"date":"2025-02-11","open":6120,"high":6200,"low":5590,"close":5630,"volume":278085,"rsi_14":64.36,"sma_20":5270.5,"sma_60":5144.92,"sma_120":5441.0},{"date":"2025-02-12","open":5550,"high":5790,"low":5390,"close":5630,"volume":161389,"rsi_14":67.18,"sma_20":5288.5,"sma_60":5160.42,"sma_120":5435.58},{"date":"2025-02-13","open":5740,"high":6070,"low":5740,"close":5940,"volume":219880,"rsi_14":74.36,"sma_20":5328.0,"sma_60":5176.08,"sma_120":5428.92},{"date":"2025-02-14","open":5940,"high":6080,"low":5580,"close":5820,"volume":87991,"rsi_14":72.52,"sma_20":5372.5,"sma_60":5195.25,"sma_120":5422.42},{"date":"2025-02-17","open":5800,"high":5890,"low":5690,"close":5750,"volume":52516,"rsi_14":70.04,"sma_20":5410.0,"sma_60":5214.0,"sma_120":5416.0},{"date":"2025-02-18","open":5800,"high":5800,"low":5470,"close":5570,"volume":135646,"rsi_14":69.13,"sma_20":5442.5,"sma_60":5230.0,"sma_120":5407.83},{"date":"2025-02-19","open":5560,"high":5740,"low":5490,"close":5690,"volume":76403,"rsi_14":55.35,"sma_20":5474.5,"sma_60":5235.17,"sma_120":5400.0},{"date":"2025-02-20","open":5830,"high":6000,"low":5700,"close":5780,"volume":143679,"rsi_14":62.18,"sma_20":5515.25,"sma_60":5232.67,"sma_120":5395.83},{"date":"2025-02-21","open":5700,"high":5820,"low":5570,"close":5630,"volume":61110,"rsi_14":53.46,"sma_20":5552.5,"sma_60":5229.17,"sma_120":5391.0},{"date":"2025-02-24","open":5650,"high":6000,"low":5580,"close":5790,"volume":152731,"rsi_14":54.88,"sma_20":5601.0,"sma_60":5228.33,"sma_120":5388.33},{"date":"2025-02-25","open":5900,"high":5900,"low":5700,"close":5830,"volume":58609,"rsi_14":50.99,"sma_20":5650.5,"sma_60":5229.83,"sma_120":5383.0},{"date":"2025-02-26","open":5830,"high":5980,"low":5800,"close":5900,"volume":88867,"rsi_14":52.26,"sma_20":5711.0,"sma_60":5234.5,"sma_120":5377.58},{"date":"2025-02-27","open":5900,"high":5960,"low":5680,"close":5690,"volume":73151,"rsi_14":47.65,"sma_20":5719.5,"sma_60":5234.33,"sma_120":5369.67},{"date":"2025-02-28","open":5660,"high":5900,"low":5630,"close":5680,"volume":75194,"rsi_14":46.75,"sma_20":5733.5,"sma_60":5231.33,"sma_120":5362.33},{"date":"2025-03-04","open":5680,"high":5740,"low":5560,"close":5600,"volume":65581,"rsi_14":49.07,"sma_20":5737.5,"sma_60":5230.67,"sma_120":5355.25},{"date":"2025-03-05","open":5750,"high":6310,"low":5750,"close":6170,"volume":482412,"rsi_14":62.39,"sma_20":5764.5,"sma_60":5239.17,"sma_120":5353.92},{"date":"2025-03-06","open":6160,"high":6170,"low":5930,"close":6050,"volume":121302,"rsi_14":52.76,"sma_20":5777.0,"sma_60":5243.67,"sma_120":5349.25},{"date":"2025-03-07","open":6050,"high":6220,"low":5930,"close":6100,"volume":138306,"rsi_14":57.29,"sma_20":5790.5,"sma_60":5253.67,"sma_120":5345.5},{"date":"2025-03-10","open":5970,"high":6070,"low":5850,"close":5850,"volume":122849,"rsi_14":52.38,"sma_20":5794.5,"sma_60":5263.67,"sma_120":5340.75},{"date":"2025-03-11","open":5620,"high":5760,"low":5540,"close":5750,"volume":131715,"rsi_14":54.46,"sma_20":5792.5,"sma_60":5272.67,"sma_120":5336.58},{"date":"2025-03-12","open":5690,"high":5800,"low":5200,"close":5310,"volume":235088,"rsi_14":41.88,"sma_20":5776.5,"sma_60":5277.17,"sma_120":5329.58},{"date":"2025-03-13","open":5250,"high":5530,"low":5180,"close":5470,"volume":114584,"rsi_14":43.57,"sma_20":5768.5,"sma_60":5293.58,"sma_120":5323.83},{"date":"2025-03-14","open":5440,"high":5600,"low":5360,"close":5490,"volume":65476,"rsi_14":46.93,"sma_20":5746.0,"sma_60":5302.92,"sma_120":5317.67},{"date":"2025-03-17","open":5500,"high":5530,"low":5340,"close":5410,"volume":41637,"rsi_14":41.36,"sma_20":5725.5,"sma_60":5311.58,"sma_120":5312.25},{"date":"2025-03-18","open":5410,"high":5620,"low":5340,"close":5550,"volume":53245,"rsi_14":43.91,"sma_20":5715.5,"sma_60":5323.33,"sma_120":5307.83},{"date":"2025-03-19","open":5420,"high":5570,"low":5400,"close":5430,"volume":38160,"rsi_14":40.0,"sma_20":5708.5,"sma_60":5333.67,"sma_120":5300.5},{"date":"2025-03-20","open":5430,"high":5560,"low":5250,"close":5350,"volume":61030,"rsi_14":42.34,"sma_20":5691.5,"sma_60":5343.42,"sma_120":5293.75},{"date":"2025-03-21","open":5350,"high":5350,"low":5180,"close":5260,"volume":55961,"rsi_14":40.87,"sma_20":5665.5,"sma_60":5353.42,"sma_120":5286.42},{"date":"2025-03-24","open":5260,"high":5370,"low":5180,"close":5300,"volume":33282,"rsi_14":43.36,"sma_20":5649.0,"sma_60":5357.92,"sma_120":5280.33},{"date":"2025-03-25","open":5310,"high":5420,"low":5270,"close":5330,"volume":30996,"rsi_14":25.58,"sma_20":5626.0,"sma_60":5364.33,"sma_120":5274.75},{"date":"2025-03-26","open":5330,"high":5620,"low":5330,"close":5540,"volume":55834,"rsi_14":35.91,"sma_20":5611.5,"sma_60":5377.0,"sma_120":5271.92},{"date":"2025-03-27","open":5550,"high":5680,"low":5440,"close":5660,"volume":65616,"rsi_14":38.3,"sma_20":5599.5,"sma_60":5391.92,"sma_120":5270.75},{"date":"2025-03-28","open":5670,"high":5670,"low":5350,"close":5430,"volume":42338,"rsi_14":38.71,"sma_20":5586.5,"sma_60":5404.08,"sma_120":5266.42},{"date":"2025-03-31","open":5070,"high":5330,"low":5070,"close":5180,"volume":57738,"rsi_14":35.82,"sma_20":5561.5,"sma_60":5413.08,"sma_120":5261.58},{"date":"2025-04-01","open":5200,"high":5280,"low":4565,"close":4730,"volume":164032,"rsi_14":35.64,"sma_20":5518.0,"sma_60":5416.92,"sma_120":5251.08},{"date":"2025-04-02","open":4750,"high":5180,"low":4595,"close":4600,"volume":118993,"rsi_14":28.14,"sma_20":5439.5,"sma_60":5415.08,"sma_120":5241.58},{"date":"2025-04-03","open":4600,"high":4800,"low":4415,"close":4545,"volume":192182,"rsi_14":26.67,"sma_20":5364.25,"sma_60":5411.0,"sma_120":5234.79},{"date":"2025-04-04","open":4510,"high":4680,"low":4440,"close":4570,"volume":83681,"rsi_14":28.68,"sma_20":5287.75,"sma_60":5406.83,"sma_120":5226.79},{"date":"2025-04-07","open":4470,"high":4470,"low":4005,"close":4180,"volume":137077,"rsi_14":19.14,"sma_20":5204.25,"sma_60":5397.42,"sma_120":5212.62},{"date":"2025-04-08","open":4160,"high":4990,"low":4050,"close":4770,"volume":303408,"rsi_14":37.73,"sma_20":5155.25,"sma_60":5396.42,"sma_120":5208.04},{"date":"2025-04-09","open":4770,"high":4770,"low":4250,"close":4355,"volume":130034,"rsi_14":33.55,"sma_20":5107.5,"sma_60":5384.83,"sma_120":5201.92},{"date":"2025-04-10","open":4535,"high":4665,"low":4410,"close":4555,"volume":56670,"rsi_14":38.76,"sma_20":5061.75,"sma_60":5372.92,"sma_120":5196.96},{"date":"2025-04-11","open":4645,"high":4645,"low":4400,"close":4565,"volume":40775,"rsi_14":38.16,"sma_20":5015.5,"sma_60":5363.17,"sma_120":5194.58},{"date":"2025-04-14","open":4530,"high":4600,"low":4410,"close":4450,"volume":63355,"rsi_14":36.21,"sma_20":4967.5,"sma_60":5355.17,"sma_120":5190.92},{"date":"2025-04-15","open":4455,"high":4470,"low":4345,"close":4390,"volume":67899,"rsi_14":31.09,"sma_20":4909.5,"sma_60":5345.0,"sma_120":5187.08},{"date":"2025-04-16","open":4390,"high":4390,"low":4230,"close":4230,"volume":66786,"rsi_14":26.79,"sma_20":4849.5,"sma_60":5333.5,"sma_120":5179.33},{"date":"2025-04-17","open":4230,"high":4530,"low":4230,"close":4410,"volume":76732,"rsi_14":33.17,"sma_20":4802.5,"sma_60":5322.83,"sma_120":5173.83},{"date":"2025-04-18","open":4415,"high":4500,"low":4225,"close":4305,"volume":48476,"rsi_14":34.84,"sma_20":4754.75,"sma_60":5311.83,"sma_120":5169.62},{"date":"2025-04-21","open":4480,"high":4725,"low":4330,"close":4485,"volume":87271,"rsi_14":45.32,"sma_20":4714.0,"sma_60":5305.17,"sma_120":5166.29},{"date":"2025-04-22","open":4470,"high":4565,"low":4380,"close":4440,"volume":64064,"rsi_14":46.84,"sma_20":4669.5,"sma_60":5298.83,"sma_120":5164.29},{"date":"2025-04-23","open":4470,"high":4545,"low":4430,"close":4545,"volume":46849,"rsi_14":50.0,"sma_20":4619.75,"sma_60":5293.92,"sma_120":5163.0},{"date":"2025-04-24","open":4550,"high":4830,"low":4510,"close":4615,"volume":117491,"rsi_14":50.86,"sma_20":4567.5,"sma_60":5292.67,"sma_120":5162.54},{"date":"2025-04-25","open":4660,"high":4825,"low":4490,"close":4790,"volume":149920,"rsi_14":62.66,"sma_20":4535.5,"sma_60":5280.5,"sma_120":5163.33},{"date":"2025-04-28","open":4850,"high":4850,"low":4660,"close":4790,"volume":72494,"rsi_14":50.55,"sma_20":4516.0,"sma_60":5270.33,"sma_120":5166.42},{"date":"2025-04-29","open":4795,"high":5390,"low":4790,"close":5390,"volume":267941,"rsi_14":75.81,"sma_20":4549.0,"sma_60":5268.17,"sma_120":5174.83},{"date":"2025-04-30","open":5260,"high":5280,"low":5100,"close":5120,"volume":74530,"rsi_14":63.61,"sma_20":4575.0,"sma_60":5259.67,"sma_120":5173.83},{"date":"2025-05-02","open":5120,"high":5170,"low":5010,"close":5090,"volume":50443,"rsi_14":62.53,"sma_20":4602.25,"sma_60":5247.83,"sma_120":5172.67},{"date":"2025-05-07","open":5210,"high":5210,"low":4980,"close":5060,"volume":62904,"rsi_14":65.17,"sma_20":4626.75,"sma_60":5235.0,"sma_120":5172.0},{"date":"2025-05-08","open":5050,"high":5070,"low":4965,"close":5000,"volume":36878,"rsi_14":65.17,"sma_20":4667.75,"sma_60":5222.17,"sma_120":5171.42},{"date":"2025-05-09","open":5000,"high":5280,"low":4980,"close":5210,"volume":147490,"rsi_14":73.79,"sma_20":4689.75,"sma_60":5212.5,"sma_120":5173.62},{"date":"2025-05-12","open":5150,"high":5200,"low":4950,"close":4965,"volume":77146,"rsi_14":63.06,"sma_20":4720.25,"sma_60":5201.42,"sma_120":5173.17},{"date":"2025-05-13","open":4920,"high":5110,"low":4815,"close":4930,"volume":121021,"rsi_14":65.21,"sma_20":4739.0,"sma_60":5189.75,"sma_120":5175.08},{"date":"2025-05-14","open":4930,"high":4995,"low":4770,"close":4830,"volume":77158,"rsi_14":58.73,"sma_20":4752.25,"sma_60":5171.25,"sma_120":5173.67},{"date":"2025-05-15","open":4830,"high":5200,"low":4760,"close":4980,"volume":122481,"rsi_14":62.98,"sma_20":4778.75,"sma_60":5157.25,"sma_120":5176.25},{"date":"2025-05-16","open":4980,"high":5040,"low":4760,"close":4785,"volume":73216,"rsi_14":55.53,"sma_20":4798.5,"sma_60":5141.17,"sma_120":5177.58},{"date":"2025-05-19","open":4765,"high":4830,"low":4720,"close":4770,"volume":40619,"rsi_14":53.66,"sma_20":4825.5,"sma_60":5127.83,"sma_120":5178.92},{"date":"2025-05-20","open":4800,"high":4960,"low":4770,"close":4845,"volume":47860,"rsi_14":51.36,"sma_20":4847.25,"sma_60":5113.75,"sma_120":5174.46},{"date":"2025-05-21","open":4950,"high":4990,"low":4845,"close":4910,"volume":66936,"rsi_14":52.88,"sma_20":4877.5,"sma_60":5099.25,"sma_120":5165.96},{"date":"2025-05-22","open":4910,"high":5030,"low":4815,"close":4910,"volume":46272,"rsi_14":33.78,"sma_20":4898.75,"sma_60":5087.25,"sma_120":5158.21},{"date":"2025-05-23","open":4910,"high":5130,"low":4830,"close":5090,"volume":101059,"rsi_14":48.92,"sma_20":4931.25,"sma_60":5075.58,"sma_120":5151.96},{"date":"2025-05-26","open":5040,"high":5190,"low":4995,"close":5090,"volume":81300,"rsi_14":50.0,"sma_20":4958.5,"sma_60":5063.25,"sma_120":5146.54},{"date":"2025-05-27","open":5100,"high":5150,"low":4995,"close":5000,"volume":67588,"rsi_14":47.89,"sma_20":4977.75,"sma_60":5048.25,"sma_120":5141.38},{"date":"2025-05-28","open":5090,"high":5500,"low":5010,"close":5070,"volume":128838,"rsi_14":52.45,"sma_20":4991.75,"sma_60":5037.92,"sma_120":5136.12},{"date":"2025-05-29","open":5170,"high":5180,"low":5000,"close":5030,"volume":118343,"rsi_14":42.86,"sma_20":5003.75,"sma_60":5027.08,"sma_120":5129.21},{"date":"2025-05-30","open":5030,"high":5250,"low":5010,"close":5100,"volume":74223,"rsi_14":56.22,"sma_20":4989.25,"sma_60":5018.75,"sma_120":5124.71},{"date":"2025-06-02","open":5160,"high":5340,"low":5120,"close":5290,"volume":167023,"rsi_14":64.52,"sma_20":4997.75,"sma_60":5004.08,"sma_120":5121.62},{"date":"2025-06-04","open":5310,"high":5550,"low":5220,"close":5280,"volume":172686,"rsi_14":69.57,"sma_20":5007.25,"sma_60":4991.25,"sma_120":5117.46},{"date":"2025-06-05","open":5290,"high":5290,"low":5040,"close":5130,"volume":72736,"rsi_14":56.52,"sma_20":5010.75,"sma_60":4975.08,"sma_120":5114.38},{"date":"2025-06-09","open":5210,"high":5480,"low":5210,"close":5380,"volume":190497,"rsi_14":74.69,"sma_20":5029.75,"sma_60":4967.25,"sma_120":5115.46},{"date":"2025-06-10","open":5490,"high":5650,"low":5400,"close":5420,"volume":213214,"rsi_14":76.42,"sma_20":5040.25,"sma_60":4961.75,"sma_120":5117.21},{"date":"2025-06-11","open":5550,"high":5590,"low":5300,"close":5560,"volume":139446,"rsi_14":77.61,"sma_20":5070.0,"sma_60":4965.92,"sma_120":5121.54},{"date":"2025-06-12","open":5600,"high":5600,"low":5380,"close":5420,"volume":99461,"rsi_14":68.61,"sma_20":5094.5,"sma_60":4965.08,"sma_120":5129.33},{"date":"2025-06-13","open":5430,"high":5960,"low":5350,"close":5750,"volume":470180,"rsi_14":74.71,"sma_20":5140.5,"sma_60":4969.42,"sma_120":5136.17},{"date":"2025-06-16","open":6100,"high":6160,"low":5750,"close":5990,"volume":565033,"rsi_14":75.57,"sma_20":5191.0,"sma_60":4979.08,"sma_120":5145.33},{"date":"2025-06-17","open":5990,"high":6020,"low":5750,"close":5840,"volume":200727,"rsi_14":69.63,"sma_20":5243.75,"sma_60":4983.92,"sma_120":5153.62},{"date":"2025-06-18","open":5900,"high":5980,"low":5700,"close":5800,"volume":115710,"rsi_14":71.51,"sma_20":5295.25,"sma_60":4990.08,"sma_120":5161.88},{"date":"2025-06-19","open":5810,"high":5820,"low":4975,"close":5410,"volume":384000,"rsi_14":57.8,"sma_20":5323.5,"sma_60":4991.08,"sma_120":5167.25},{"date":"2025-06-20","open":5550,"high":5710,"low":5390,"close":5430,"volume":142459,"rsi_14":59.26,"sma_20":5349.5,"sma_60":4993.92,"sma_120":5173.67},{"date":"2025-06-23","open":5440,"high":5490,"low":5000,"close":5070,"volume":263873,"rsi_14":49.39,"sma_20":5357.5,"sma_60":4990.08,"sma_120":5174.0},{"date":"2025-06-24","open":5240,"high":5240,"low":5020,"close":5120,"volume":143025,"rsi_14":46.32,"sma_20":5359.0,"sma_60":4986.58,"sma_120":5175.46},{"date":"2025-06-25","open":5100,"high":5100,"low":4965,"close":5010,"volume":102080,"rsi_14":44.4,"sma_20":5355.0,"sma_60":4977.75,"sma_120":5177.38},{"date":"2025-06-26","open":5020,"high":5080,"low":4800,"close":5040,"volume":81585,"rsi_14":48.03,"sma_20":5357.0,"sma_60":4967.42,"sma_120":5179.67},{"date":"2025-06-27","open":5050,"high":5050,"low":4850,"close":4910,"volume":64045,"rsi_14":39.17,"sma_20":5349.0,"sma_60":4958.75,"sma_120":5181.42},{"date":"2025-06-30","open":4950,"high":4950,"low":4770,"close":4870,"volume":61505,"rsi_14":37.33,"sma_20":5341.0,"sma_60":4953.58,"sma_120":5183.33},{"date":"2025-07-01","open":4870,"high":4985,"low":4860,"close":4900,"volume":55175,"rsi_14":33.98,"sma_20":5331.0,"sma_60":4956.42,"sma_120":5186.67},{"date":"2025-07-02","open":4980,"high":5010,"low":4800,"close":4985,"volume":80388,"rsi_14":39.15,"sma_20":5315.75,"sma_60":4962.83,"sma_120":5188.96},{"date":"2025-07-03","open":5000,"high":5450,"low":4980,"close":5250,"volume":181363,"rsi_14":37.11,"sma_20":5314.25,"sma_60":4974.58,"sma_120":5192.79},{"date":"2025-07-04","open":5320,"high":5340,"low":5030,"close":5140,"volume":69104,"rsi_14":26.52,"sma_20":5314.75,"sma_60":4984.08,"sma_120":5195.46},{"date":"2025-07-07","open":5140,"high":5300,"low":5030,"close":5140,"volume":40283,"rsi_14":28.92,"sma_20":5302.75,"sma_60":5000.08,"sma_120":5198.75},{"date":"2025-07-08","open":5190,"high":5190,"low":5010,"close":5060,"volume":44145,"rsi_14":28.24,"sma_20":5284.75,"sma_60":5004.92,"sma_120":5200.67},{"date":"2025-07-09","open":5050,"high":5070,"low":4975,"close":5050,"volume":37474,"rsi_14":36.36,"sma_20":5259.25,"sma_60":5016.5,"sma_120":5200.67},{"date":"2025-07-10","open":5050,"high":5060,"low":5000,"close":5040,"volume":23348,"rsi_14":35.11,"sma_20":5240.25,"sma_60":5024.58,"sma_120":5198.75},{"date":"2025-07-11","open":4995,"high":5100,"low":4995,"close":5030,"volume":40468,"rsi_14":47.92,"sma_20":5204.25,"sma_60":5032.33,"sma_120":5197.75},{"date":"2025-07-14","open":5160,"high":5350,"low":5040,"close":5230,"volume":116391,"rsi_14":54.95,"sma_20":5166.25,"sma_60":5045.33,"sma_120":5200.25},{"date":"2025-07-15","open":5340,"high":5340,"low":5090,"close":5200,"volume":101022,"rsi_14":59.22,"sma_20":5134.25,"sma_60":5058.83,"sma_120":5201.92},{"date":"2025-07-16","open":5200,"high":5250,"low":5080,"close":5120,"volume":36248,"rsi_14":53.7,"sma_20":5100.25,"sma_60":5073.67,"sma_120":5203.58},{"date":"2025-07-17","open":5200,"high":5230,"low":5090,"close":5160,"volume":51281,"rsi_14":62.63,"sma_20":5087.75,"sma_60":5086.17,"sma_120":5204.5},{"date":"2025-07-18","open":5160,"high":5160,"low":5030,"close":5110,"volume":30821,"rsi_14":62.0,"sma_20":5071.75,"sma_60":5099.58,"sma_120":5205.71},{"date":"2025-07-21","open":5110,"high":5820,"low":5110,"close":5650,"volume":610672,"rsi_14":74.83,"sma_20":5100.75,"sma_60":5119.0,"sma_120":5212.08},{"date":"2025-07-22","open":5590,"high":5960,"low":5510,"close":5730,"volume":345527,"rsi_14":74.75,"sma_20":5131.25,"sma_60":5140.5,"sma_120":5219.67},{"date":"2025-07-23","open":5800,"high":5850,"low":5500,"close":5730,"volume":143300,"rsi_14":69.35,"sma_20":5167.25,"sma_60":5160.25,"sma_120":5227.08},{"date":"2025-07-24","open":5740,"high":6700,"low":5730,"close":6610,"volume":1069090,"rsi_14":86.57,"sma_20":5245.75,"sma_60":5193.5,"sma_120":5243.08},{"date":"2025-07-25","open":6870,"high":6870,"low":6100,"close":6230,"volume":376376,"rsi_14":72.8,"sma_20":5311.75,"sma_60":5217.5,"sma_120":5249.0},{"date":"2025-07-28","open":6300,"high":6420,"low":5790,"close":6000,"volume":308316,"rsi_14":68.5,"sma_20":5368.25,"sma_60":5237.67,"sma_120":5254.0},{"date":"2025-07-29","open":6000,"high":6140,"low":5730,"close":5970,"volume":171982,"rsi_14":67.97,"sma_20":5421.75,"sma_60":5247.33,"sma_120":5257.75},{"date":"2025-07-30","open":5970,"high":6070,"low":5810,"close":5900,"volume":110734,"rsi_14":66.41,"sma_20":5467.5,"sma_60":5260.33,"sma_120":5260.0},{"date":"2025-07-31","open":5900,"high":6020,"low":5730,"close":5910,"volume":136995,"rsi_14":66.79,"sma_20":5500.5,"sma_60":5274.0,"sma_120":5260.92},{"date":"2025-08-01","open":5810,"high":5900,"low":5520,"close":5520,"volume":177742,"rsi_14":55.16,"sma_20":5519.5,"sma_60":5281.67,"sma_120":5258.33},{"date":"2025-08-04","open":5530,"high":5940,"low":5530,"close":5850,"volume":196041,"rsi_14":60.45,"sma_20":5555.0,"sma_60":5295.83,"sma_120":5259.0},{"date":"2025-08-05","open":5970,"high":6050,"low":5710,"close":5760,"volume":143037,"rsi_14":60.26,"sma_20":5590.0,"sma_60":5305.0,"sma_120":5258.75},{"date":"2025-08-06","open":5800,"high":5800,"low":5480,"close":5660,"volume":128925,"rsi_14":57.86,"sma_20":5620.5,"sma_60":5316.58,"sma_120":5259.0},{"date":"2025-08-07","open":5770,"high":5770,"low":5560,"close":5670,"volume":75303,"rsi_14":58.92,"sma_20":5652.0,"sma_60":5328.92,"sma_120":5259.33},{"date":"2025-08-08","open":5750,"high":5750,"low":5400,"close":5470,"volume":107352,"rsi_14":46.79,"sma_20":5674.0,"sma_60":5339.58,"sma_120":5255.42},{"date":"2025-08-11","open":5470,"high":5800,"low":5330,"close":5430,"volume":117090,"rsi_14":44.57,"sma_20":5684.0,"sma_60":5347.08,"sma_120":5252.17},{"date":"2025-08-12","open":5430,"high":5580,"low":5270,"close":5330,"volume":61184,"rsi_14":43.01,"sma_20":5690.5,"sma_60":5356.17,"sma_120":5248.67},{"date":"2025-08-13","open":5330,"high":5400,"low":5250,"close":5320,"volume":78386,"rsi_14":17.59,"sma_20":5700.5,"sma_60":5365.33,"sma_120":5246.58},{"date":"2025-08-14","open":5320,"high":5320,"low":5160,"close":5220,"volume":48647,"rsi_14":20.47,"sma_20":5703.5,"sma_60":5371.58,"sma_120":5242.67},{"date":"2025-08-18","open":5250,"high":5260,"low":5120,"close":5200,"volume":51068,"rsi_14":23.33,"sma_20":5708.0,"sma_60":5376.42,"sma_120":5237.83},{"date":"2025-08-19","open":5250,"high":5390,"low":5090,"close":5100,"volume":95530,"rsi_14":22.29,"sma_20":5680.5,"sma_60":5379.58,"sma_120":5233.42},{"date":"2025-08-20","open":5090,"high":5200,"low":4845,"close":4910,"volume":123488,"rsi_14":20.71,"sma_20":5639.5,"sma_60":5376.58,"sma_120":5226.08},{"date":"2025-08-21","open":4905,"high":5020,"low":4890,"close":4920,"volume":52430,"rsi_14":20.71,"sma_20":5599.0,"sma_60":5373.75,"sma_120":5218.5},{"date":"2025-08-22","open":5000,"high":5000,"low":4615,"close":4710,"volume":133496,"rsi_14":23.18,"sma_20":5504.0,"sma_60":5368.92,"sma_120":5208.58},{"date":"2025-08-25","open":4725,"high":4920,"low":4725,"close":4890,"volume":34738,"rsi_14":14.71,"sma_20":5437.0,"sma_60":5365.92,"sma_120":5201.92},{"date":"2025-08-26","open":4890,"high":4900,"low":4755,"close":4780,"volume":38823,"rsi_14":14.49,"sma_20":5376.0,"sma_60":5361.75,"sma_120":5194.42},{"date":"2025-08-27","open":4875,"high":4875,"low":4630,"close":4670,"volume":65029,"rsi_14":14.39,"sma_20":5311.0,"sma_60":5354.58,"sma_120":5186.67},{"date":"2025-08-28","open":4600,"high":4850,"low":4600,"close":4745,"volume":71269,"rsi_14":18.21,"sma_20":5253.25,"sma_60":5345.5,"sma_120":5174.79},{"date":"2025-08-29","open":4745,"high":4855,"low":4650,"close":4845,"volume":54556,"rsi_14":26.94,"sma_20":5200.0,"sma_60":5338.25,"sma_120":5164.75},{"date":"2025-09-01","open":4845,"high":4985,"low":4802,"close":4900,"volume":43867,"rsi_14":30.66,"sma_20":5169.0,"sma_60":5334.42,"sma_120":5154.75},{"date":"2025-09-02","open":4900,"high":5630,"low":4845,"close":5510,"volume":278857,"rsi_14":54.79,"sma_20":5152.0,"sma_60":5336.58,"sma_120":5151.92},{"date":"2025-09-03","open":5510,"high":5510,"low":5070,"close":5130,"volume":137001,"rsi_14":45.78,"sma_20":5120.5,"sma_60":5331.75,"sma_120":5146.75},{"date":"2025-09-04","open":5130,"high":5170,"low":4980,"close":5080,"volume":56130,"rsi_14":46.82,"sma_20":5091.5,"sma_60":5323.75,"sma_120":5144.83},{"date":"2025-09-05","open":5090,"high":5340,"low":5090,"close":5200,"volume":78356,"rsi_14":50.0,"sma_20":5068.0,"sma_60":5320.08,"sma_120":5142.58},{"date":"2025-09-08","open":5200,"high":5370,"low":5150,"close":5170,"volume":45235,"rsi_14":51.57,"sma_20":5053.0,"sma_60":5310.42,"sma_120":5139.92},{"date":"2025-09-09","open":5120,"high":5200,"low":4990,"close":5090,"volume":30211,"rsi_14":54.25,"sma_20":5036.0,"sma_60":5295.42,"sma_120":5137.25},{"date":"2025-09-10","open":5100,"high":5190,"low":4995,"close":5050,"volume":53685,"rsi_14":53.02,"sma_20":5022.0,"sma_60":5282.25,"sma_120":5133.08},{"date":"2025-09-11","open":5050,"high":5150,"low":4995,"close":5010,"volume":42934,"rsi_14":57.58,"sma_20":5006.5,"sma_60":5269.08,"sma_120":5129.58},{"date":"2025-09-12","open":5120,"high":5120,"low":4975,"close":5040,"volume":56054,"rsi_14":54.1,"sma_20":4997.5,"sma_60":5262.92,"sma_120":5127.0},{"date":"2025-09-15","open":5050,"high":5350,"low":5050,"close":5120,"volume":214918,"rsi_14":59.44,"sma_20":4993.5,"sma_60":5257.75,"sma_120":5125.83},{"date":"2025-09-16","open":5130,"high":5400,"low":5130,"close":5210,"volume":125933,"rsi_14":65.17,"sma_20":4999.0,"sma_60":5260.08,"sma_120":5125.08},{"date":"2025-09-17","open":5210,"high":5420,"low":5180,"close":5380,"volume":104903,"rsi_14":66.93,"sma_20":5022.5,"sma_60":5264.42,"sma_120":5125.5},{"date":"2025-09-18","open":5511,"high":5612,"low":5320,"close":5360,"volume":113670,"rsi_14":62.6,"sma_20":5042.0,"sma_60":5269.42,"sma_120":5123.58},{"date":"2025-09-19","open":5310,"high":5340,"low":5150,"close":5240,"volume":64352,"rsi_14":59.14,"sma_20":5068.5,"sma_60":5272.75,"sma_120":5120.08},{"date":"2025-09-22","open":5240,"high":5350,"low":5170,"close":5240,"volume":37906,"rsi_14":39.2,"sma_20":5086.0,"sma_60":5278.25,"sma_120":5118.5},{"date":"2025-09-23","open":5240,"high":5330,"low":5100,"close":5260,"volume":99351,"rsi_14":57.3,"sma_20":5110.0,"sma_60":5284.75,"sma_120":5119.17},{"date":"2025-09-24","open":5300,"high":5300,"low":5080,"close":5190,"volume":55427,"rsi_14":56.04,"sma_20":5136.0,"sma_60":5289.58,"sma_120":5123.0},{"date":"2025-09-25","open":5230,"high":5300,"low":5150,"close":5250,"volume":76704,"rsi_14":52.94,"sma_20":5161.25,"sma_60":5294.0,"sma_120":5128.42},{"date":"2025-09-26","open":5250,"high":5250,"low":5060,"close":5110,"volume":43246,"rsi_14":46.88,"sma_20":5174.5,"sma_60":5291.67,"sma_120":5133.12},{"date":"2025-09-29","open":5110,"high":5250,"low":5070,"close":5100,"volume":50926,"rsi_14":50.56,"sma_20":5184.5,"sma_60":5291.0,"sma_120":5137.54},{"date":"2025-09-30","open":5100,"high":5150,"low":4980,"close":4990,"volume":54240,"rsi_14":46.88,"sma_20":5158.5,"sma_60":5288.5,"sma_120":5144.29},{"date":"2025-10-01","open":5100,"high":5100,"low":4980,"close":5000,"volume":33347,"rsi_14":49.46,"sma_20":5152.0,"sma_60":5287.5,"sma_120":5146.21},{"date":"2025-10-02","open":5010,"high":5110,"low":4980,"close":5090,"volume":41459,"rsi_14":52.04,"sma_20":5152.0,"sma_60":5288.0,"sma_120":5152.25},{"date":"2025-10-10","open":5230,"high":5230,"low":4970,"close":5030,"volume":74390,"rsi_14":45.26,"sma_20":5143.5,"sma_60":5287.83,"sma_120":5156.21},{"date":"2025-10-13","open":5000,"high":5180,"low":4920,"close":5170,"volume":68125,"rsi_14":48.0,"sma_20":5143.5,"sma_60":5290.17,"sma_120":5161.25},{"date":"2025-10-14","open":5240,"high":5290,"low":4990,"close":5030,"volume":71718,"rsi_14":31.96,"sma_20":5140.5,"sma_60":5286.83,"sma_120":5166.08},{"date":"2025-10-15","open":5160,"high":5160,"low":4990,"close":5100,"volume":23712,"rsi_14":39.18,"sma_20":5143.0,"sma_60":5285.17,"sma_120":5172.0},{"date":"2025-10-16","open":5080,"high":5160,"low":4950,"close":4960,"volume":61137,"rsi_14":36.54,"sma_20":5140.5,"sma_60":5282.5,"sma_120":5178.08},{"date":"2025-10-17","open":5100,"high":5100,"low":4890,"close":4915,"volume":67792,"rsi_14":35.02,"sma_20":5134.25,"sma_60":5278.42,"sma_120":5182.29},{"date":"2025-10-20","open":4920,"high":5450,"low":4920,"close":5420,"volume":293983,"rsi_14":55.1,"sma_20":5149.25,"sma_60":5283.58,"sma_120":5191.58},{"date":"2025-10-21","open":5420,"high":5550,"low":5140,"close":5170,"volume":189555,"rsi_14":49.43,"sma_20":5147.25,"sma_60":5275.58,"sma_120":5197.29},{"date":"2025-10-22","open":5170,"high":5190,"low":5040,"close":5110,"volume":46403,"rsi_14":46.0,"sma_20":5133.75,"sma_60":5265.25,"sma_120":5202.88},{"date":"2025-10-23","open":5100,"high":5160,"low":5000,"close":5020,"volume":53170,"rsi_14":47.35,"sma_20":5119.25,"sma_60":5253.42,"sma_120":5206.83},{"date":"2025-10-24","open":5020,"high":5160,"low":4915,"close":4955,"volume":101950,"rsi_14":45.87,"sma_20":5105.0,"sma_60":5225.83,"sma_120":5209.67},{"date":"2025-10-27","open":5000,"high":5010,"low":4765,"close":4820,"volume":165528,"rsi_14":45.22,"sma_20":5084.0,"sma_60":5202.33,"sma_120":5209.92},{"date":"2025-10-28","open":4800,"high":4860,"low":4750,"close":4850,"volume":69474,"rsi_14":45.83,"sma_20":5063.5,"sma_60":5183.17,"sma_120":5210.42},{"date":"2025-10-29","open":4900,"high":4900,"low":4730,"close":4895,"volume":76454,"rsi_14":44.76,"sma_20":5048.75,"sma_60":5165.25,"sma_120":5206.29},{"date":"2025-10-30","open":4890,"high":4890,"low":4690,"close":4730,"volume":103937,"rsi_14":42.02,"sma_20":5022.75,"sma_60":5145.75,"sma_120":5203.04},{"date":"2025-10-31","open":4730,"high":4790,"low":4700,"close":4755,"volume":30858,"rsi_14":38.24,"sma_20":5005.0,"sma_60":5126.5,"sma_120":5200.25},{"date":"2025-11-03","open":4710,"high":4840,"low":4710,"close":4755,"volume":66483,"rsi_14":41.54,"sma_20":4987.75,"sma_60":5113.75,"sma_120":5197.71},{"date":"2025-11-04","open":4755,"high":4895,"low":4735,"close":4790,"volume":54577,"rsi_14":40.25,"sma_20":4977.75,"sma_60":5096.08,"sma_120":5195.96},{"date":"2025-11-05","open":4790,"high":4790,"low":4510,"close":4600,"volume":106584,"rsi_14":39.02,"sma_20":4957.75,"sma_60":5076.75,"sma_120":5190.88},{"date":"2025-11-06","open":4730,"high":4920,"low":4645,"close":4725,"volume":101970,"rsi_14":44.48,"sma_20":4940.0,"sma_60":5061.17,"sma_120":5188.88},{"date":"2025-11-07","open":4755,"high":4860,"low":4515,"close":4575,"volume":56454,"rsi_14":19.05,"sma_20":4917.25,"sma_60":5042.92,"sma_120":5185.92},{"date":"2025-11-10","open":4575,"high":4640,"low":4540,"close":4550,"volume":37800,"rsi_14":22.81,"sma_20":4886.25,"sma_60":5027.58,"sma_120":5183.58},{"date":"2025-11-11","open":4560,"high":4740,"low":4560,"close":4670,"volume":44067,"rsi_14":31.67,"sma_20":4868.25,"sma_60":5014.92,"sma_120":5181.0},{"date":"2025-11-12","open":4670,"high":4900,"low":4655,"close":4850,"volume":43519,"rsi_14":43.41,"sma_20":4855.75,"sma_60":5006.92,"sma_120":5181.54},{"date":"2025-11-13","open":4850,"high":4925,"low":4670,"close":4835,"volume":33404,"rsi_14":45.16,"sma_20":4849.5,"sma_60":4998.83,"sma_120":5182.08},{"date":"2025-11-14","open":4835,"high":4860,"low":4710,"close":4785,"volume":36598,"rsi_14":48.48,"sma_20":4843.0,"sma_60":4991.58,"sma_120":5181.58},{"date":"2025-11-17","open":4860,"high":5080,"low":4765,"close":4950,"volume":152216,"rsi_14":53.88,"sma_20":4819.5,"sma_60":4987.42,"sma_120":5181.92},{"date":"2025-11-18","open":5000,"high":5000,"low":4740,"close":4755,"volume":48318,"rsi_14":45.14,"sma_20":4798.75,"sma_60":4981.67,"sma_120":5180.62},{"date":"2025-11-19","open":4810,"high":4950,"low":4745,"close":4805,"volume":30401,"rsi_14":52.83,"sma_20":4783.5,"sma_60":4979.92,"sma_120":5178.25},{"date":"2025-11-20","open":4930,"high":4965,"low":4760,"close":4900,"volume":49116,"rsi_14":55.2,"sma_20":4777.5,"sma_60":4979.58,"sma_120":5176.67},{"date":"2025-11-21","open":4850,"high":4850,"low":4735,"close":4760,"volume":33935,"rsi_14":50.16,"sma_20":4767.75,"sma_60":4980.42,"sma_120":5174.67},{"date":"2025-11-24","open":4760,"high":4865,"low":4600,"close":4680,"volume":35256,"rsi_14":46.52,"sma_20":4760.75,"sma_60":4976.92,"sma_120":5171.42},{"date":"2025-11-25","open":4750,"high":4765,"low":4640,"close":4685,"volume":22033,"rsi_14":53.05,"sma_20":4752.5,"sma_60":4975.33,"sma_120":5168.54},{"date":"2025-11-26","open":4630,"high":4870,"low":4630,"close":4870,"volume":29504,"rsi_14":54.98,"sma_20":4751.25,"sma_60":4978.67,"sma_120":5166.62},{"date":"2025-11-27","open":4820,"high":4950,"low":4805,"close":4865,"volume":21740,"rsi_14":61.07,"sma_20":4758.0,"sma_60":4980.67,"sma_120":5163.08},{"date":"2025-11-28","open":4865,"high":4890,"low":4750,"close":4840,"volume":28095,"rsi_14":61.07,"sma_20":4762.25,"sma_60":4980.58,"sma_120":5159.42},{"date":"2025-12-01","open":4840,"high":4950,"low":4740,"close":4750,"volume":52972,"rsi_14":53.12,"sma_20":4762.0,"sma_60":4978.08,"sma_120":5156.25},{"date":"2025-12-02","open":4775,"high":4815,"low":4685,"close":4815,"volume":40764,"rsi_14":48.5,"sma_20":4763.25,"sma_60":4966.5,"sma_120":5151.54},{"date":"2025-12-03","open":4780,"high":4850,"low":4780,"close":4820,"volume":41285,"rsi_14":49.35,"sma_20":4774.25,"sma_60":4961.33,"sma_120":5146.54},{"date":"2025-12-04","open":4850,"high":4850,"low":4700,"close":4715,"volume":43644,"rsi_14":47.11,"sma_20":4773.75,"sma_60":4955.25,"sma_120":5139.5},{"date":"2025-12-05","open":4715,"high":4790,"low":4655,"close":4765,"volume":65327,"rsi_14":41.55,"sma_20":4783.25,"sma_60":4948.0,"sma_120":5134.04},{"date":"2025-12-08","open":4765,"high":4765,"low":4670,"close":4710,"volume":47210,"rsi_14":47.64,"sma_20":4791.25,"sma_60":4940.33,"sma_120":5125.38},{"date":"2025-12-09","open":4710,"high":4710,"low":4540,"close":4600,"volume":100857,"rsi_14":39.9,"sma_20":4787.75,"sma_60":4932.17,"sma_120":5113.79},{"date":"2025-12-10","open":4670,"high":4685,"low":4555,"close":4590,"volume":47192,"rsi_14":33.33,"sma_20":4774.75,"sma_60":4924.5,"sma_120":5103.38},{"date":"2025-12-11","open":4600,"high":4900,"low":4600,"close":4765,"volume":153863,"rsi_14":50.26,"sma_20":4771.25,"sma_60":4920.42,"sma_120":5094.75},{"date":"2025-12-12","open":4765,"high":4875,"low":4710,"close":4850,"volume":86807,"rsi_14":58.76,"sma_20":4774.5,"sma_60":4917.25,"sma_120":5090.08},{"date":"2025-12-15","open":4850,"high":4945,"low":4670,"close":4695,"volume":69115,"rsi_14":50.45,"sma_20":4761.75,"sma_60":4910.17,"sma_120":5083.96},{"date":"2025-12-16","open":4770,"high":4770,"low":4600,"close":4695,"volume":50537,"rsi_14":40.64,"sma_20":4758.75,"sma_60":4901.58,"sma_120":5080.83},{"date":"2025-12-17","open":4690,"high":4790,"low":4615,"close":4650,"volume":38165,"rsi_14":38.97,"sma_20":4751.0,"sma_60":4889.42,"sma_120":5076.92},{"date":"2025-12-18","open":4650,"high":4650,"low":4545,"close":4545,"volume":43317,"rsi_14":36.02,"sma_20":4733.25,"sma_60":4876.67,"sma_120":5073.04},{"date":"2025-12-19","open":4575,"high":4575,"low":4370,"close":4390,"volume":102837,"rsi_14":33.93,"sma_20":4714.75,"sma_60":4862.5,"sma_120":5067.62},{"date":"2025-12-22","open":4370,"high":4525,"low":4060,"close":4220,"volume":104579,"rsi_14":25.71,"sma_20":4691.75,"sma_60":4845.5,"sma_120":5061.88},{"date":"2025-12-23","open":4300,"high":4385,"low":4215,"close":4340,"volume":75848,"rsi_14":32.09,"sma_20":4674.5,"sma_60":4830.17,"sma_120":5057.46},{"date":"2025-12-24","open":4400,"high":4640,"low":4300,"close":4350,"volume":86186,"rsi_14":35.34,"sma_20":4648.5,"sma_60":4816.17,"sma_120":5052.88},{"date":"2025-12-26","open":4390,"high":4390,"low":4170,"close":4205,"volume":80081,"rsi_14":29.1,"sma_20":4615.5,"sma_60":4798.75,"sma_120":5046.38},{"date":"2025-12-29","open":4280,"high":4285,"low":4100,"close":4195,"volume":61610,"rsi_14":30.12,"sma_20":4583.25,"sma_60":4783.5,"sma_120":5037.58},{"date":"2025-12-30","open":4280,"high":4280,"low":4050,"close":4115,"volume":31346,"rsi_14":30.83,"sma_20":4551.5,"sma_60":4767.08,"sma_120":5029.04},{"date":"2026-01-02","open":4110,"high":4320,"low":4000,"close":4280,"volume":126601,"rsi_14":39.08,"sma_20":4524.75,"sma_60":4755.25,"sma_120":5021.88},{"date":"2026-01-05","open":4280,"high":4500,"low":4215,"close":4375,"volume":87299,"rsi_14":35.45,"sma_20":4502.5,"sma_60":4744.83,"sma_120":5016.17},{"date":"2026-01-06","open":4375,"high":4640,"low":4365,"close":4430,"volume":135379,"rsi_14":33.97,"sma_20":4488.25,"sma_60":4734.0,"sma_120":5011.0},{"date":"2026-01-07","open":4430,"high":4595,"low":4280,"close":4325,"volume":61447,"rsi_14":35.32,"sma_20":4466.25,"sma_60":4722.25,"sma_120":5005.04},{"date":"2026-01-08","open":4325,"high":4325,"low":4120,"close":4130,"volume":73238,"rsi_14":30.58,"sma_20":4437.25,"sma_60":4704.92,"sma_120":4997.54},{"date":"2026-01-09","open":4205,"high":4540,"low":4200,"close":4500,"volume":183086,"rsi_14":45.79,"sma_20":4432.25,"sma_60":4696.08,"sma_120":4991.46},{"date":"2026-01-12","open":4510,"high":4630,"low":4400,"close":4595,"volume":83181,"rsi_14":51.41,"sma_20":4432.5,"sma_60":4687.67,"sma_120":4986.42},{"date":"2026-01-13","open":4630,"high":4840,"low":4550,"close":4655,"volume":99983,"rsi_14":57.91,"sma_20":4427.0,"sma_60":4682.58,"sma_120":4982.54},{"date":"2026-01-14","open":4650,"high":4740,"low":4510,"close":4675,"volume":73302,"rsi_14":64.92,"sma_20":4418.25,"sma_60":4678.58,"sma_120":4978.5},{"date":"2026-01-15","open":4675,"high":5140,"low":4605,"close":4910,"volume":285856,"rsi_14":67.38,"sma_20":4429.0,"sma_60":4670.08,"sma_120":4976.83},{"date":"2026-01-16","open":4910,"high":4915,"low":4490,"close":4530,"volume":156218,"rsi_14":54.48,"sma_20":4420.75,"sma_60":4659.42,"sma_120":4967.5},{"date":"2026-01-19","open":4530,"high":4540,"low":4320,"close":4400,"volume":103700,"rsi_14":55.16,"sma_20":4407.5,"sma_60":4639.42,"sma_120":4956.42},{"date":"2026-01-20","open":4400,"high":4550,"low":4325,"close":4485,"volume":65962,"rsi_14":59.3,"sma_20":4412.25,"sma_60":4631.58,"sma_120":4946.04},{"date":"2026-01-21","open":4445,"high":4575,"low":4265,"close":4450,"volume":94524,"rsi_14":54.57,"sma_20":4423.75,"sma_60":4625.42,"sma_120":4928.04},{"date":"2026-01-22","open":4450,"high":4480,"low":4340,"close":4380,"volume":95423,"rsi_14":50.14,"sma_20":4425.75,"sma_60":4617.58,"sma_120":4912.62},{"date":"2026-01-23","open":4335,"high":4500,"low":4300,"close":4490,"volume":43654,"rsi_14":51.59,"sma_20":4432.75,"sma_60":4610.83,"sma_120":4900.04},{"date":"2026-01-26","open":4490,"high":4560,"low":4365,"close":4540,"volume":52029,"rsi_14":55.86,"sma_20":4449.5,"sma_60":4607.67,"sma_120":4888.12},{"date":"2026-01-27","open":4540,"high":4595,"low":4190,"close":4535,"volume":73746,"rsi_14":62.31,"sma_20":4466.5,"sma_60":4604.0,"sma_120":4876.75},{"date":"2026-01-28","open":4535,"high":4535,"low":4250,"close":4395,"volume":248238,"rsi_14":46.29,"sma_20":4480.5,"sma_60":4598.0,"sma_120":4864.12},{"date":"2026-01-29","open":4390,"high":4390,"low":4230,"close":4305,"volume":97526,"rsi_14":39.72,"sma_20":4481.75,"sma_60":4589.92,"sma_120":4854.0},{"date":"2026-01-30","open":4310,"high":4340,"low":4145,"close":4170,"volume":137081,"rsi_14":33.67,"sma_20":4471.5,"sma_60":4582.75,"sma_120":4840.0},{"date":"2026-02-02","open":4170,"high":4215,"low":4025,"close":4065,"volume":94205,"rsi_14":30.57,"sma_20":4453.25,"sma_60":4571.75,"sma_120":4825.88},{"date":"2026-02-03","open":4065,"high":4430,"low":4065,"close":4375,"volume":207252,"rsi_14":33.74,"sma_20":4455.75,"sma_60":4568.42,"sma_120":4815.17},{"date":"2026-02-04","open":4380,"high":4615,"low":4330,"close":4420,"volume":139372,"rsi_14":45.8,"sma_20":4470.25,"sma_60":4566.58,"sma_120":4804.75},{"date":"2026-02-05","open":4410,"high":4410,"low":4255,"close":4260,"volume":49252,"rsi_14":40.82,"sma_20":4458.25,"sma_60":4561.75,"sma_120":4794.67},{"date":"2026-02-06","open":4255,"high":4290,"low":3920,"close":4290,"volume":50840,"rsi_14":45.99,"sma_20":4443.0,"sma_60":4555.42,"sma_120":4785.17},{"date":"2026-02-09","open":4300,"high":4520,"low":4300,"close":4460,"volume":99442,"rsi_14":49.14,"sma_20":4433.25,"sma_60":4548.92,"sma_120":4777.92},{"date":"2026-02-10","open":4460,"high":4530,"low":4405,"close":4485,"volume":41090,"rsi_14":51.21,"sma_20":4423.75,"sma_60":4543.08,"sma_120":4770.96},{"date":"2026-02-11","open":4485,"high":4525,"low":4325,"close":4335,"volume":62621,"rsi_14":48.52,"sma_20":4395.0,"sma_60":4535.58,"sma_120":4763.58},{"date":"2026-02-12","open":4335,"high":4380,"low":4230,"close":4290,"volume":58067,"rsi_14":43.15,"sma_20":4383.0,"sma_60":4524.58,"sma_120":4756.0},{"date":"2026-02-13","open":4290,"high":4290,"low":3990,"close":3995,"volume":181636,"rsi_14":34.02,"sma_20":4356.25,"sma_60":4511.92,"sma_120":4746.79},{"date":"2026-02-19","open":4000,"high":4220,"low":3995,"close":4070,"volume":127332,"rsi_14":36.9,"sma_20":4339.75,"sma_60":4499.67,"sma_120":4739.79},{"date":"2026-02-20","open":4210,"high":4210,"low":3850,"close":3970,"volume":232200,"rsi_14":37.75,"sma_20":4314.0,"sma_60":4484.17,"sma_120":4731.88},{"date":"2026-02-23","open":3965,"high":4065,"low":3945,"close":3970,"volume":68111,"rsi_14":39.82,"sma_20":4290.0,"sma_60":4471.0,"sma_120":4725.71},{"date":"2026-02-24","open":3970,"high":4025,"low":3880,"close":3960,"volume":49080,"rsi_14":43.09,"sma_20":4269.0,"sma_60":4459.0,"sma_120":4717.96},{"date":"2026-02-25","open":3970,"high":4000,"low":3790,"close":3805,"volume":123385,"rsi_14":41.72,"sma_20":4234.75,"sma_60":4444.33,"sma_120":4709.83},{"date":"2026-02-26","open":3805,"high":3830,"low":3650,"close":3755,"volume":178118,"rsi_14":26.34,"sma_20":4188.5,"sma_60":4368.25,"sma_120":4518.62},{"date":"2026-02-27","open":3755,"high":3850,"low":3650,"close":3705,"volume":116644,"rsi_14":22.81,"sma_20":4154.0,"sma_60":4406.42,"sma_120":4693.54},{"date":"2026-03-03","open":3705,"high":4000,"low":3700,"close":3725,"volume":375233,"rsi_14":27.23,"sma_20":4120.5,"sma_60":4387.83,"sma_120":4684.21},{"date":"2026-03-04","open":4390,"high":4390,"low":3300,"close":3415,"volume":442391,"rsi_14":19.93,"sma_20":4076.0,"sma_60":4365.58,"sma_120":4671.83},{"date":"2026-03-05","open":3515,"high":3880,"low":3450,"close":3625,"volume":203319,"rsi_14":22.07,"sma_20":4048.75,"sma_60":4345.75,"sma_120":4656.12},{"date":"2026-03-06","open":3705,"high":3850,"low":3635,"close":3765,"volume":150670,"rsi_14":27.64,"sma_20":4033.75,"sma_60":4328.17,"sma_120":4644.75},{"date":"2026-03-09","open":3880,"high":3990,"low":3325,"close":3500,"volume":222593,"rsi_14":25.8,"sma_20":3990.0,"sma_60":4307.92,"sma_120":4631.58},{"date":"2026-03-10","open":3675,"high":3675,"low":3360,"close":3485,"volume":138547,"rsi_14":26.25,"sma_20":3943.25,"sma_60":4286.58,"sma_120":4617.29},{"date":"2026-03-11","open":3470,"high":3790,"low":3470,"close":3710,"volume":162412,"rsi_14":41.23,"sma_20":3915.75,"sma_60":4269.92,"sma_120":4605.12},{"date":"2026-03-12","open":3710,"high":3920,"low":3635,"close":3885,"volume":137030,"rsi_14":44.64,"sma_20":3895.5,"sma_60":4258.0,"sma_120":4595.08},{"date":"2026-03-13","open":3900,"high":3900,"low":3460,"close":3845,"volume":414917,"rsi_14":46.25,"sma_20":3864.75,"sma_60":4245.58,"sma_120":4585.04},{"date":"2026-03-16","open":3820,"high":3990,"low":3705,"close":3900,"volume":230168,"rsi_14":47.97,"sma_20":3835.5,"sma_60":4256.83,"sma_120":4413.92},{"date":"2026-03-17","open":3970,"high":3970,"low":3650,"close":3720,"volume":123264,"rsi_14":43.65,"sma_20":3804.75,"sma_60":4212.33,"sma_120":4564.79},{"date":"2026-03-18","open":3730,"high":3805,"low":3635,"close":3720,"volume":109072,"rsi_14":47.55,"sma_20":3776.25,"sma_60":4196.08,"sma_120":4553.12},{"date":"2026-03-19","open":3655,"high":4235,"low":3630,"close":4120,"volume":625932,"rsi_14":58.75,"sma_20":3782.5,"sma_60":4186.5,"sma_120":4544.04},{"date":"2026-03-20","open":4065,"high":4120,"low":3775,"close":3775,"volume":323276,"rsi_14":51.47,"sma_20":3767.75,"sma_60":4171.92,"sma_120":4530.67},{"date":"2026-03-23","open":3775,"high":3900,"low":3600,"close":3635,"volume":106630,"rsi_14":48.2,"sma_20":3751.0,"sma_60":4156.75,"sma_120":4516.71},{"date":"2026-03-24","open":3790,"high":3790,"low":3515,"close":3655,"volume":105840,"rsi_14":55.43,"sma_20":3735.25,"sma_60":4144.5,"sma_120":4503.5},{"date":"2026-03-25","open":3655,"high":4050,"low":3655,"close":3870,"volume":226718,"rsi_14":55.53,"sma_20":3730.75,"sma_60":4138.67,"sma_120":4492.08},{"date":"2026-03-26","open":3865,"high":3935,"low":3700,"close":3735,"volume":49795,"rsi_14":49.32,"sma_20":3727.25,"sma_60":4128.58,"sma_120":4479.38},{"date":"2026-03-27","open":3660,"high":4050,"low":3600,"close":3975,"volume":245773,"rsi_14":60.87,"sma_20":3738.25,"sma_60":4122.33,"sma_120":4469.25},{"date":"2026-03-30","open":4000,"high":4125,"low":3850,"close":4065,"volume":145090,"rsi_14":62.83,"sma_20":3756.25,"sma_60":4120.0,"sma_120":4459.38},{"date":"2026-03-31","open":4040,"high":4155,"low":3885,"close":3950,"volume":138708,"rsi_14":55.58,"sma_20":3767.5,"sma_60":4115.92,"sma_120":4449.71},{"date":"2026-04-01","open":3970,"high":4159,"low":3881,"close":4050,"volume":208650,"rsi_14":54.42,"sma_20":3800.25,"sma_60":4115.17,"sma_120":4441.12},{"date":"2026-04-02","open":4150,"high":4260,"low":3950,"close":4035,"volume":198457,"rsi_14":54.55,"sma_20":3820.75,"sma_60":4111.08,"sma_120":4433.17},{"date":"2026-04-03","open":4045,"high":4365,"low":4035,"close":4190,"volume":257025,"rsi_14":56.62,"sma_20":3842.0,"sma_60":4108.0,"sma_120":4426.42},{"date":"2026-04-06","open":4190,"high":4290,"low":3880,"close":4070,"volume":101350,"rsi_14":58.22,"sma_20":3870.5,"sma_60":4102.0,"sma_120":4418.0},{"date":"2026-04-07","open":4070,"high":4160,"low":3920,"close":4040,"volume":105964,"rsi_14":57.41,"sma_20":3898.25,"sma_60":4097.25,"sma_120":4409.75},{"date":"2026-04-08","open":4040,"high":4040,"low":3850,"close":3930,"volume":120921,"rsi_14":44.92,"sma_20":3909.25,"sma_60":4093.92,"sma_120":4399.42},{"date":"2026-04-09","open":3920,"high":3995,"low":3885,"close":3915,"volume":73591,"rsi_14":54.55,"sma_20":3910.75,"sma_60":4084.17,"sma_120":4390.12},{"date":"2026-04-10","open":3920,"high":4280,"low":3920,"close":4210,"volume":212895,"rsi_14":66.96,"sma_20":3929.0,"sma_60":4077.75,"sma_120":4382.71},{"date":"2026-04-13","open":4200,"high":4370,"low":4135,"close":4290,"volume":120379,"rsi_14":68.09,"sma_20":3948.5,"sma_60":4071.67,"sma_120":4377.12},{"date":"2026-04-14","open":4335,"high":4385,"low":4180,"close":4320,"volume":106217,"rsi_14":64.33,"sma_20":3978.5,"sma_60":4065.75,"sma_120":4372.17},{"date":"2026-04-15","open":4320,"high":4320,"low":4130,"close":4180,"volume":132774,"rsi_14":64.13,"sma_20":4001.5,"sma_60":4053.58,"sma_120":4361.83},{"date":"2026-04-16","open":4180,"high":4290,"low":3980,"close":4165,"volume":128158,"rsi_14":57.04,"sma_20":4003.75,"sma_60":4047.5,"sma_120":4353.46},{"date":"2026-04-17","open":4175,"high":4175,"low":4030,"close":4090,"volume":47913,"rsi_14":50.94,"sma_20":4019.5,"sma_60":4042.33,"sma_120":4344.96},{"date":"2026-04-20","open":4135,"high":4150,"low":4050,"close":4095,"volume":40052,"rsi_14":55.92,"sma_20":4042.5,"sma_60":4035.83,"sma_120":4337.25},{"date":"2026-04-21","open":4105,"high":4105,"low":3950,"close":3970,"volume":121186,"rsi_14":45.93,"sma_20":4058.25,"sma_60":4027.83,"sma_120":4329.04},{"date":"2026-04-22","open":3980,"high":4105,"low":3925,"close":3995,"volume":94791,"rsi_14":48.36,"sma_20":4064.5,"sma_60":4021.42,"sma_120":4322.17},{"date":"2026-04-23","open":4000,"high":4030,"low":3850,"close":3870,"volume":96464,"rsi_14":36.55,"sma_20":4071.25,"sma_60":4011.08,"sma_120":4314.0},{"date":"2026-04-24","open":3900,"high":4030,"low":3870,"close":3985,"volume":61454,"rsi_14":46.41,"sma_20":4071.75,"sma_60":4001.83,"sma_120":4306.42},{"date":"2026-04-27","open":3985,"high":4130,"low":3965,"close":4025,"volume":110877,"rsi_14":49.37,"sma_20":4069.75,"sma_60":3993.33,"sma_120":4300.54},{"date":"2026-04-28","open":4025,"high":4050,"low":3885,"close":3980,"volume":80856,"rsi_14":52.21,"sma_20":4071.25,"sma_60":3986.42,"sma_120":4294.08},{"date":"2026-04-29","open":3980,"high":4160,"low":3980,"close":4005,"volume":107005,"rsi_14":53.95,"sma_20":4068.0,"sma_60":3981.42,"sma_120":4210.75},{"date":"2026-04-30","open":4085,"high":4085,"low":3950,"close":3970,"volume":97499,"rsi_14":27.27,"sma_20":4103.25,"sma_60":3974.42,"sma_120":4014.88},{"date":"2026-05-04","open":3940,"high":4035,"low":3780,"close":3875,"volume":130619,"rsi_14":26.82,"sma_20":4049.0,"sma_60":3974.92,"sma_120":4274.96},{"date":"2026-05-06","open":3865,"high":3950,"low":3675,"close":3785,"volume":161651,"rsi_14":21.99,"sma_20":4034.75,"sma_60":3965.08,"sma_120":4267.12},{"date":"2026-05-07","open":3785,"high":3877,"low":3670,"close":3765,"volume":69761,"rsi_14":25.15,"sma_20":4021.0,"sma_60":3954.17,"sma_120":4260.38},{"date":"2026-05-08","open":3890,"high":3910,"low":3720,"close":3770,"volume":55729,"rsi_14":26.06,"sma_20":4013.0,"sma_60":3946.0,"sma_120":4253.88},{"date":"2026-05-11","open":3770,"high":3770,"low":3630,"close":3640,"volume":90748,"rsi_14":24.43,"sma_20":3999.25,"sma_60":3935.17,"sma_120":4245.29},{"date":"2026-05-12","open":3640,"high":3685,"low":3505,"close":3560,"volume":112295,"rsi_14":21.99,"sma_20":3966.75,"sma_60":3920.17,"sma_120":4234.54},{"date":"2026-05-13","open":3560,"high":3750,"low":3515,"close":3585,"volume":83358,"rsi_14":27.49,"sma_20":3931.5,"sma_60":3905.17,"sma_120":4224.12},{"date":"2026-05-14","open":3590,"high":3825,"low":3580,"close":3805,"volume":106623,"rsi_14":40.95,"sma_20":3905.75,"sma_60":3896.33,"sma_120":4215.96},{"date":"2026-05-15","open":3810,"high":3820,"low":3620,"close":3735,"volume":83570,"rsi_14":43.22,"sma_20":3883.5,"sma_60":3887.08,"sma_120":4205.83},{"date":"2026-05-18","open":3830,"high":3830,"low":3495,"close":3750,"volume":121702,"rsi_14":36.87,"sma_20":3862.75,"sma_60":3883.0,"sma_120":4197.46},{"date":"2026-05-19","open":3750,"high":3930,"low":3715,"close":3920,"volume":137833,"rsi_14":44.88,"sma_20":3854.25,"sma_60":3880.5,"sma_120":4190.08},{"date":"2026-05-20","open":3925,"high":3990,"low":3670,"close":3845,"volume":108537,"rsi_14":43.6,"sma_20":3841.75,"sma_60":3878.42,"sma_120":4181.29},{"date":"2026-05-21","open":3845,"high":3845,"low":3680,"close":3730,"volume":92421,"rsi_14":37.99,"sma_20":3829.75,"sma_60":3874.42,"sma_120":4172.71},{"date":"2026-05-22","open":3730,"high":3890,"low":3685,"close":3790,"volume":50203,"rsi_14":42.31,"sma_20":3819.5,"sma_60":3871.58,"sma_120":4165.29},{"date":"2026-05-26","open":3785,"high":3850,"low":3640,"close":3680,"volume":87933,"rsi_14":41.77,"sma_20":3810.0,"sma_60":3869.5,"sma_120":4156.92},{"date":"2026-05-27","open":3680,"high":3720,"low":3300,"close":3370,"volume":171779,"rsi_14":35.23,"sma_20":3779.25,"sma_60":3863.08,"sma_120":4144.42},{"date":"2026-05-28","open":3480,"high":3480,"low":3180,"close":3350,"volume":90565,"rsi_14":35.23,"sma_20":3745.5,"sma_60":3857.17,"sma_120":4131.79},{"date":"2026-05-29","open":3350,"high":3410,"low":3125,"close":3155,"volume":104522,"rsi_14":30.72,"sma_20":3704.25,"sma_60":3847.67,"sma_120":4117.75},{"date":"2026-06-01","open":3155,"high":3255,"low":2890,"close":3070,"volume":188248,"rsi_14":31.61,"sma_20":3657.5,"sma_60":3841.92,"sma_120":4103.75},{"date":"2026-06-02","open":3160,"high":3165,"low":2890,"close":2980,"volume":118293,"rsi_14":31.41,"sma_20":3608.0,"sma_60":3831.17,"sma_120":4088.46},{"date":"2026-06-04","open":2960,"high":3065,"low":2800,"close":2865,"volume":48052,"rsi_14":28.18,"sma_20":3557.5,"sma_60":3816.17,"sma_120":4072.17},{"date":"2026-06-05","open":2865,"high":2900,"low":2670,"close":2750,"volume":95399,"rsi_14":15.86,"sma_20":3505.75,"sma_60":3803.67,"sma_120":4055.79},{"date":"2026-06-08","open":2650,"high":2730,"low":2385,"close":2385,"volume":272731,"rsi_14":13.32,"sma_20":3436.75,"sma_60":3785.33,"sma_120":4035.96},{"date":"2026-06-09","open":2490,"high":2595,"low":2335,"close":2375,"volume":111163,"rsi_14":12.53,"sma_20":3367.0,"sma_60":3763.08,"sma_120":4016.5},{"date":"2026-06-10","open":2375,"high":2460,"low":2120,"close":2290,"volume":197236,"rsi_14":3.43,"sma_20":3299.5,"sma_60":3736.5,"sma_120":3997.25},{"date":"2026-06-11","open":2275,"high":2380,"low":2135,"close":2370,"volume":132022,"rsi_14":7.98,"sma_20":3240.0,"sma_60":3711.92,"sma_120":3978.75},{"date":"2026-06-12","open":2440,"high":2440,"low":2250,"close":2385,"volume":61885,"rsi_14":9.37,"sma_20":3180.0,"sma_60":3686.67,"sma_120":3958.92},{"date":"2026-06-15","open":2490,"high":2490,"low":2310,"close":2355,"volume":82171,"rsi_14":5.85,"sma_20":3107.5,"sma_60":3663.92,"sma_120":3938.12},{"date":"2026-06-16","open":2340,"high":2420,"low":2310,"close":2395,"volume":42144,"rsi_14":8.68,"sma_20":3040.5,"sma_60":3641.83,"sma_120":3918.96},{"date":"2026-06-17","open":2445,"high":2445,"low":2280,"close":2395,"volume":43236,"rsi_14":21.6,"sma_20":2574.5,"sma_60":3475.17,"sma_120":3798.75},{"date":"2026-06-18","open":2395,"high":2430,"low":2205,"close":2300,"volume":111991,"rsi_14":10.23,"sma_20":2891.75,"sma_60":3588.5,"sma_120":3880.21},{"date":"2026-06-19","open":2300,"high":2440,"low":2230,"close":2360,"volume":115098,"rsi_14":16.46,"sma_20":2817.5,"sma_60":3567.25,"sma_120":3862.0},{"date":"2026-06-22","open":2380,"high":2415,"low":2285,"close":2320,"volume":60070,"rsi_14":17.11,"sma_20":2747.0,"sma_60":3545.0,"sma_120":3844.75},{"date":"2026-06-23","open":2345,"high":2345,"low":2160,"close":2250,"volume":96866,"rsi_14":17.41,"sma_20":2670.0,"sma_60":3518.0,"sma_120":3828.33},{"date":"2026-06-24","open":2250,"high":2345,"low":2130,"close":2335,"volume":83873,"rsi_14":25.69,"sma_20":2602.75,"sma_60":3494.67,"sma_120":3811.62},{"date":"2026-06-25","open":2335,"high":2900,"low":2325,"close":2535,"volume":188924,"rsi_14":40.85,"sma_20":2561.0,"sma_60":3470.67,"sma_120":3796.5},{"date":"2026-06-26","open":2535,"high":2535,"low":2190,"close":2380,"volume":111753,"rsi_14":49.74,"sma_20":2512.5,"sma_60":3442.58,"sma_120":3781.29},{"date":"2026-06-29","open":2380,"high":2495,"low":2270,"close":2495,"volume":42675,"rsi_14":55.61,"sma_20":2479.5,"sma_60":3418.33,"sma_120":3767.12},{"date":"2026-06-30","open":2475,"high":2575,"low":2400,"close":2495,"volume":42477,"rsi_14":60.41,"sma_20":2450.75,"sma_60":3392.08,"sma_120":3753.62},{"date":"2026-07-01","open":2495,"high":2600,"low":2410,"close":2545,"volume":82705,"rsi_14":59.16,"sma_20":2429.0,"sma_60":3367.25,"sma_120":3739.17},{"date":"2026-07-02","open":2550,"high":2700,"low":2525,"close":2615,"volume":125508,"rsi_14":61.39,"sma_20":2416.5,"sma_60":3341.0,"sma_120":3724.5},{"date":"2026-07-03","open":2590,"high":2680,"low":2325,"close":2525,"volume":65126,"rsi_14":57.94,"sma_20":2405.25,"sma_60":3315.25,"sma_120":3708.62},{"date":"2026-07-06","open":2510,"high":2520,"low":2290,"close":2315,"volume":49462,"rsi_14":46.77,"sma_20":2401.75,"sma_60":3286.5,"sma_120":3691.88},{"date":"2026-07-07","open":2300,"high":2365,"low":2245,"close":2350,"volume":43328,"rsi_14":48.24,"sma_20":2400.5,"sma_60":3260.17,"sma_120":3677.04},{"date":"2026-07-08","open":2400,"high":2430,"low":2230,"close":2340,"volume":56032,"rsi_14":51.68,"sma_20":2403.0,"sma_60":3233.92,"sma_120":3659.04},{"date":"2026-07-09","open":2340,"high":2365,"low":2250,"close":2320,"volume":38280,"rsi_14":48.26,"sma_20":2400.5,"sma_60":3202.42,"sma_120":3640.08},{"date":"2026-07-10","open":2205,"high":2365,"low":2205,"close":2320,"volume":37897,"rsi_14":50.0,"sma_20":2397.25,"sma_60":3169.58,"sma_120":3620.62},{"date":"2026-07-13","open":2320,"high":2335,"low":2185,"close":2185,"volume":71222,"rsi_14":47.23,"sma_20":2388.75,"sma_60":3134.0,"sma_120":3599.88},{"date":"2026-07-14","open":2250,"high":2250,"low":2085,"close":2120,"volume":73496,"rsi_14":40.69,"sma_20":2375.0,"sma_60":3099.67,"sma_120":3576.62},{"date":"2026-07-15","open":2150,"high":2340,"low":2120,"close":2325,"volume":110825,"rsi_14":40.95,"sma_20":2371.5,"sma_60":3069.0,"sma_120":3558.25},{"date":"2026-07-16","open":2340,"high":2385,"low":2270,"close":2320,"volume":24292,"rsi_14":47.03,"sma_20":2372.5,"sma_60":3039.5,"sma_120":3540.92},{"date":"2026-07-20","open":2320,"high":2325,"low":2190,"close":2230,"volume":43493,"rsi_14":36.55,"sma_20":2366.0,"sma_60":3008.42,"sma_120":3522.12},{"date":"2026-07-21","open":2225,"high":2310,"low":2050,"close":2120,"volume":78849,"rsi_14":32.88,"sma_20":2356.0,"sma_60":2977.58,"sma_120":3502.71},{"date":"2026-07-22","open":2170,"high":2240,"low":2110,"close":2185,"volume":39104,"rsi_14":33.78,"sma_20":2352.75,"sma_60":2947.42,"sma_120":3484.42},{"date":"2026-07-23","open":2185,"high":2280,"low":2130,"close":2250,"volume":15899,"rsi_14":33.48,"sma_20":2348.5,"sma_60":2920.42,"sma_120":3465.75},{"date":"2026-07-24","open":2295,"high":2300,"low":2160,"close":2250,"volume":29011,"rsi_14":36.45,"sma_20":2334.25,"sma_60":2891.5,"sma_120":3446.67},{"date":"2026-07-27","open":2295,"high":2340,"low":2080,"close":2190,"volume":124952,"rsi_14":42.77,"sma_20":2324.75,"sma_60":2860.92,"sma_120":3427.12},{"date":"2026-07-28","open":2190,"high":2210,"low":2040,"close":2180,"volume":36083,"rsi_14":39.88,"sma_20":2309.0,"sma_60":2830.92,"sma_120":3408.67},{"date":"2026-07-29","open":2290,"high":2290,"low":1752,"close":2000,"volume":90282,"rsi_14":33.17,"sma_20":2284.25,"sma_60":2797.5,"sma_120":3389.46},{"date":"2026-07-30","open":1950,"high":2030,"low":1901,"close":1965,"volume":30195,"rsi_14":32.68,"sma_20":2255.25,"sma_60":2764.08,"sma_120":3371.08},{"date":"2026-07-31","open":1985,"high":2010,"low":1907,"close":1975,"volume":27324,"rsi_14":33.33,"sma_20":2223.25,"sma_60":2732.42,"sma_120":3353.67},{"date":"2026-08-03","open":1916,"high":2175,"low":1916,"close":2110,"volume":44313,"rsi_14":46.38,"sma_20":2202.5,"sma_60":2704.5,"sma_120":3334.79},{"date":"2026-08-04","open":1972,"high":2510,"low":1972,"close":2390,"volume":84856,"rsi_14":60.8,"sma_20":2206.25,"sma_60":2681.58,"sma_120":3317.88},{"date":"2026-08-05","open":2550,"high":2680,"low":2440,"close":2600,"volume":56536,"rsi_14":60.96,"sma_20":2218.75,"sma_60":2662.08,"sma_120":3304.04},{"date":"2026-08-06","open":2450,"high":2585,"low":2395,"close":2510,"volume":105603,"rsi_14":57.09,"sma_20":2227.25,"sma_60":2643.25,"sma_120":3289.21},{"date":"2026-08-07","open":2500,"high":2590,"low":2420,"close":2580,"volume":45362,"rsi_14":63.26,"sma_20":2240.25,"sma_60":2626.92,"sma_120":3273.54},{"date":"2026-08-10","open":2580,"high":2640,"low":2480,"close":2590,"volume":14949,"rsi_14":69.26,"sma_20":2253.75,"sma_60":2610.33,"sma_120":3257.75},{"date":"2026-08-11","open":2580,"high":2790,"low":2575,"close":2625,"volume":72103,"rsi_14":68.49,"sma_20":2275.75,"sma_60":2590.67,"sma_120":3243.5},{"date":"2026-08-12","open":2605,"high":2695,"low":2535,"close":2600,"volume":38335,"rsi_14":65.22,"sma_20":2299.75,"sma_60":2571.75,"sma_120":3229.42},{"date":"2026-08-13","open":2580,"high":2610,"low":2410,"close":2440,"volume":33588,"rsi_14":57.25,"sma_20":2305.5,"sma_60":2549.92,"sma_120":3216.46},{"date":"2026-08-14","open":2440,"high":2515,"low":2320,"close":2375,"volume":30239,"rsi_14":57.03,"sma_20":2308.25,"sma_60":2524.17,"sma_120":3202.33},{"date":"2026-08-18","open":2405,"high":2535,"low":2360,"close":2445,"volume":36172,"rsi_14":59.64,"sma_20":2319.0,"sma_60":2500.83,"sma_120":3189.62},{"date":"2026-08-19","open":2445,"high":2445,"low":2265,"close":2310,"volume":37505,"rsi_14":61.65,"sma_20":2328.5,"sma_60":2477.17,"sma_120":3175.79},{"date":"2026-08-20","open":2395,"high":2410,"low":2255,"close":2375,"volume":25109,"rsi_14":65.07,"sma_20":2338.0,"sma_60":2453.58,"sma_120":3162.58},{"date":"2026-08-21","open":2370,"high":2545,"low":2285,"close":2355,"volume":21514,"rsi_14":63.87,"sma_20":2343.25,"sma_60":2431.5,"sma_120":3150.5},{"date":"2026-08-24","open":2355,"high":2490,"low":2285,"close":2300,"volume":17749,"rsi_14":57.36,"sma_20":2345.75,"sma_60":2413.67,"sma_120":3138.38},{"date":"2026-08-25","open":2270,"high":2450,"low":2225,"close":2345,"volume":44807,"rsi_14":47.87,"sma_20":2353.5,"sma_60":2396.92,"sma_120":3127.04},{"date":"2026-08-26","open":2300,"high":2400,"low":2280,"close":2370,"volume":35404,"rsi_14":36.78,"sma_20":2363.0,"sma_60":2383.83,"sma_120":3115.75},{"date":"2026-08-27","open":2395,"high":2580,"low":2375,"close":2555,"volume":115453,"rsi_14":52.33,"sma_20":2390.75,"sma_60":2375.25,"sma_120":3108.58},{"date":"2026-08-28","open":2555,"high":2810,"low":2430,"close":2775,"volume":76278,"rsi_14":58.74,"sma_20":2431.25,"sma_60":2371.83,"sma_120":3101.5},{"date":"2026-08-31","open":2775,"high":2775,"low":2610,"close":2690,"volume":37820,"rsi_14":54.2,"sma_20":2467.0,"sma_60":2368.92,"sma_120":3092.54},{"date":"2026-09-01","open":2690,"high":2700,"low":2550,"close":2640,"volume":24765,"rsi_14":50.62,"sma_20":2493.5,"sma_60":2367.08,"sma_120":3085.38},{"date":"2026-09-02","open":2585,"high":2640,"low":2490,"close":2570,"volume":23998,"rsi_14":48.8,"sma_20":2502.5,"sma_60":2370.17,"sma_120":3077.75},{"date":"2026-09-03","open":2590,"high":2590,"low":2435,"close":2480,"volume":23566,"rsi_14":51.69,"sma_20":2496.5,"sma_60":2371.92,"sma_120":3067.5},{"date":"2026-09-04","open":2485,"high":2620,"low":2410,"close":2465,"volume":12494,"rsi_14":53.98,"sma_20":2494.25,"sma_60":2374.83,"sma_120":3055.67},{"date":"2026-09-07","open":2630,"high":2630,"low":2435,"close":2460,"volume":11944,"rsi_14":50.7,"sma_20":2488.25,"sma_60":2376.33,"sma_120":3044.12},{"date":"2026-09-08","open":2595,"high":2595,"low":2430,"close":2500,"volume":26160,"rsi_14":59.79,"sma_20":2483.75,"sma_60":2378.25,"sma_120":3032.46},{"date":"2026-09-09","open":2500,"high":2670,"low":2500,"close":2585,"volume":28703,"rsi_14":60.61,"sma_20":2481.75,"sma_60":2382.08,"sma_120":3023.0},{"date":"2026-09-10","open":2585,"high":2595,"low":2475,"close":2510,"volume":5158,"rsi_14":57.42,"sma_20":2477.25,"sma_60":2384.0,"sma_120":3012.92},{"date":"2026-09-11","open":2515,"high":2590,"low":2450,"close":2455,"volume":11814,"rsi_14":57.42,"sma_20":2478.0,"sma_60":2385.0,"sma_120":2999.04},{"date":"2026-09-14","open":2455,"high":2700,"low":2445,"close":2535,"volume":34798,"rsi_14":58.8,"sma_20":2486.0,"sma_60":2388.92,"sma_120":2988.71},{"date":"2026-09-15","open":2505,"high":2600,"low":2415,"close":2540,"volume":18420,"rsi_14":58.02,"sma_20":2490.75,"sma_60":2391.92,"sma_120":2979.58},{"date":"2026-09-16","open":2520,"high":2575,"low":2270,"close":2295,"volume":83653,"rsi_14":38.39,"sma_20":2490.0,"sma_60":2391.5,"sma_120":2968.25},{"date":"2026-09-17","open":2320,"high":2320,"low":2180,"close":2250,"volume":45776,"rsi_14":22.22,"sma_20":2483.75,"sma_60":2391.5,"sma_120":2954.75},{"date":"2026-09-18","open":2260,"high":2310,"low":2230,"close":2290,"volume":27777,"rsi_14":27.78,"sma_20":2480.5,"sma_60":2390.75,"sma_120":2942.71},{"date":"2026-09-21","open":2285,"high":2360,"low":2235,"close":2260,"volume":14761,"rsi_14":28.41,"sma_20":2478.5,"sma_60":2386.17,"sma_120":2928.42},{"date":"2026-09-22","open":2330,"high":2330,"low":2240,"close":2295,"volume":16571,"rsi_14":33.73,"sma_20":2476.0,"sma_60":2384.75,"sma_120":2913.67},{"date":"2026-09-23","open":2340,"high":2340,"low":2260,"close":2310,"volume":4040,"rsi_14":38.96,"sma_20":2473.0,"sma_60":2381.67,"sma_120":2900.0},{"date":"2026-09-28","open":2370,"high":2370,"low":2225,"close":2310,"volume":15960,"rsi_14":39.74,"sma_20":2460.75,"sma_60":2378.58,"sma_120":2885.33},{"date":"2026-09-29","open":2260,"high":2340,"low":2240,"close":2280,"volume":7787,"rsi_14":38.46,"sma_20":2436.0,"sma_60":2374.17,"sma_120":2870.71},{"date":"2026-09-30","open":2280,"high":2365,"low":2280,"close":2310,"volume":22994,"rsi_14":37.66,"sma_20":2417.0,"sma_60":2369.08,"sma_120":2855.04},{"date":"2026-10-01","open":2310,"high":2335,"low":2270,"close":2300,"volume":14995,"rsi_14":29.5,"sma_20":2400.0,"sma_60":2365.33,"sma_120":2840.29},{"date":"2026-10-02","open":2340,"high":2375,"low":2305,"close":2355,"volume":7711,"rsi_14":38.52,"sma_20":2389.25,"sma_60":2366.0,"sma_120":2826.25},{"date":"2026-10-06","open":2355,"high":2430,"low":2320,"close":2320,"volume":38201,"rsi_14":39.69,"sma_20":2381.25,"sma_60":2365.5,"sma_120":2812.83},{"date":"2026-10-07","open":2325,"high":2415,"low":2300,"close":2345,"volume":15079,"rsi_14":34.17,"sma_20":2375.25,"sma_60":2365.58,"sma_120":2799.75},{"date":"2026-10-08","open":2420,"high":2420,"low":2320,"close":2365,"volume":8529,"rsi_14":35.77,"sma_20":2370.5,"sma_60":2366.33,"sma_120":2784.38},{"date":"2026-10-12","open":2360,"high":2410,"low":2290,"close":2335,"volume":9829,"rsi_14":55.0,"sma_20":2362.25,"sma_60":2366.58,"sma_120":2768.08},{"date":"2026-10-13","open":2300,"high":2315,"low":2190,"close":2285,"volume":24457,"rsi_14":54.32,"sma_20":2347.25,"sma_60":2368.25,"sma_120":2751.12},{"date":"2026-10-14","open":2290,"high":2350,"low":2180,"close":2320,"volume":18375,"rsi_14":53.75,"sma_20":2337.75,"sma_60":2371.58,"sma_120":2735.62},{"date":"2026-10-15","open":2390,"high":2390,"low":2030,"close":2245,"volume":51992,"rsi_14":48.31,"sma_20":2327.25,"sma_60":2370.25,"sma_120":2719.62},{"date":"2026-10-16","open":2280,"high":2280,"low":2180,"close":2275,"volume":8729,"rsi_14":47.73,"sma_20":2314.25,"sma_60":2369.5,"sma_120":2704.5},{"date":"2026-10-19","open":2275,"high":2320,"low":2210,"close":2315,"volume":9860,"rsi_14":50.54,"sma_20":2303.0,"sma_60":2370.92,"sma_120":2689.67},{"date":"2026-10-20","open":2315,"high":2320,"low":2245,"close":2290,"volume":1795,"rsi_14":47.96,"sma_20":2302.75,"sma_60":2373.75,"sma_120":2675.67},{"date":"2026-10-21","open":2275,"high":2320,"low":2200,"close":2255,"volume":8553,"rsi_14":47.47,"sma_20":2303.0,"sma_60":2374.92,"sma_120":2661.17},{"date":"2026-10-22","open":2230,"high":2310,"low":2195,"close":2250,"volume":5886,"rsi_14":43.62,"sma_20":2301.0,"sma_60":2374.92,"sma_120":2647.67},{"date":"2026-10-23","open":2274,"high":2274,"low":2146,"close":2235,"volume":9375,"rsi_14":43.16,"sma_20":2299.75,"sma_60":2374.67,"sma_120":2633.08}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":5.96,"ttm_eps":null,"close":7660.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":4.65,"ttm_eps":null,"close":5990.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":4.78,"ttm_eps":null,"close":4710.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":4.04,"ttm_eps":null,"close":5180.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.24,"ttm_eps":null,"close":4870.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.64,"ttm_eps":null,"close":4990.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4.37,"ttm_eps":null,"close":4115.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.09,"ttm_eps":null,"close":3950.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2.75,"ttm_eps":null,"close":2495.0}],"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":"휴먼테크놀로지","phase":"above-fold","symbol_resolved":true}