{"status":"ok","report":{"price_analysis":{"current":null,"change_1d":null,"change_7d":null,"change_30d":null,"high_30d":null,"low_30d":null},"summary":"위지윅스튜디오(299900)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 398.54억. ROE 4.3%.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 4.3%입니다. 시가총액 398.54억. 매출 948.95억, 영업이익 -79.29억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.29,"roe":4.29,"eps":-171.31,"revenue":94894860023.0,"operating_income":-7928758808.0,"net_income":-29302736098.0,"market_cap":39854389972,"profit_margin":-30.88,"roa":2.85,"operating_margin":-8.36,"gross_margin":null,"debt_ratio":0.5035393145585804,"total_assets":208093396204.0,"total_equity":138402364467.0,"total_debt":69691031737.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q2~2026Q1"},"technical":{"analysis":"기술적 지표 데이터가 부족합니다.","trend":"횡보","grade":"C","comment":"횡보 추세","rsi_14":null,"macd":null,"macd_signal":null,"sma_20":null,"sma_60":null,"bb_upper":null,"bb_lower":null,"atr_14":null},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"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 -171, PBR 0.29x) — 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 -171원"}]},"growth":{"grade":"F","percentile":18,"summary":"매출 -49.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-49.4,"unit":"%","percentile":19,"direction":"higher_better"},{"name":"영업이익 성장률","value":-61.6,"unit":"%","percentile":16,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 4.3%","metrics":[{"name":"ROE","value":4.29,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-8.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-30.88,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":null,"summary":"모멘텀 데이터 부족","metrics":[]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 0.7x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.37,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.6,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.02,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -171, PBR 0.29x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -49.4%"},"profitability":{"grade":"C","reason":"ROE 4.3%"},"momentum":{"grade":"C","reason":"모멘텀 데이터 부족"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.85,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":4.29,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.81,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.5,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":null,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-8.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-30.88,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.29,"per_5y_high":15.46,"per_5y_low":11.23,"per_5y_avg":12.66,"per_percentile":null,"pbr_5y_high":3.3,"pbr_5y_low":0.96,"pbr_5y_avg":1.97,"pbr_percentile":0.0,"per_5y_median":11.3,"pbr_5y_median":1.93,"history":[{"quarter":"2024-Q1","per":15.46,"pbr":3.3},{"quarter":"2024-Q2","per":11.23,"pbr":2.29},{"quarter":"2024-Q3","per":11.3,"pbr":1.95},{"quarter":"2024-Q4","per":null,"pbr":2.38},{"quarter":"2025-Q1","per":null,"pbr":1.93},{"quarter":"2025-Q2","per":null,"pbr":1.93},{"quarter":"2025-Q3","per":null,"pbr":1.59},{"quarter":"2025-Q4","per":null,"pbr":1.36},{"quarter":"2026-Q1","per":null,"pbr":0.96},{"quarter":"현재","per":null,"pbr":0.29}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q1","close":2485.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q2","close":1666.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1430.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1381.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":1074.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":1034.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":832.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":602.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":442.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-03","per":15.46,"eps":160.71,"close":2485.0,"source":"reported"},{"date":"2024-04","per":13.35,"eps":160.71,"close":2145.0,"source":"reported"},{"date":"2024-05","per":12.51,"eps":160.71,"close":2010.0,"source":"reported"},{"date":"2024-06","per":11.23,"eps":148.34,"close":1666.0,"source":"reported"},{"date":"2024-07","per":10.48,"eps":148.34,"close":1555.0,"source":"reported"},{"date":"2024-08","per":9.65,"eps":148.34,"close":1432.0,"source":"reported"},{"date":"2024-09","per":11.3,"eps":126.55,"close":1430.0,"source":"reported"},{"date":"2024-10","per":9.68,"eps":126.55,"close":1225.0,"source":"reported"},{"date":"2024-11","per":13.9,"eps":126.55,"close":1759.0,"source":"reported"}],"trailing_per_history_meta":{"avg":11.95,"std":1.88,"upper_1sd":13.83,"lower_1sd":10.07,"current":13.9,"count":9},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"4.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-08-14","age_days":71,"t_class":"T0","status":"stale"}],"oldest":{"key":"price","label":"가격","age_days":71},"summary":"가격 71일 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":4,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:51.226929+00:00","sections":{"technical":{"status":"unavailable_size","reason":"no_technical_14d"},"supply_demand":{"status":"unavailable_size","reason":"no_recent_supply_60d"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-08-14"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"prices":{"status":"unavailable_size","reason":"no_recent_prices"},"price_history":{"status":"available","as_of":"2026-08-14"},"fundamental":{"status":"available"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q1","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.54,"roe":0.04289683042528941,"dividend_yield":null,"eps":34.71,"revenue":13691295949.0,"operating_income":-1826465437.0,"net_income":5937022759.0,"market_cap":69800000000.0,"profit_margin":0.4336348276390618,"operating_margin":-0.13340340051106728,"roa":0.028530567847428297,"gross_margin":null,"total_equity":138402364467.0,"total_assets":208093396204.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18926270143601726,"dividend_yield":null,"eps":-146.31,"revenue":27081015700.0,"operating_income":-1130422715.0,"net_income":-25026298114.0,"market_cap":null,"profit_margin":-0.9241270117501538,"operating_margin":-0.041742256919854004,"roa":-0.10317471048150104,"gross_margin":null,"total_equity":132230481358.0,"total_assets":242562329443.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.023011968255591986,"dividend_yield":null,"eps":-21.12,"revenue":29615112544.0,"operating_income":-1674218058.0,"net_income":-3612496312.0,"market_cap":null,"profit_margin":-0.12198151557360497,"operating_margin":-0.056532557676847166,"roa":-0.013380418850063748,"gross_margin":null,"total_equity":156983369344.0,"total_assets":269983798899.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.04110335576845416,"dividend_yield":null,"eps":-38.59,"revenue":24507435830.0,"operating_income":-3297652598.0,"net_income":-6600964431.0,"market_cap":null,"profit_margin":-0.2693453724326247,"operating_margin":-0.13455722666682587,"roa":-0.02426641975410567,"gross_margin":null,"total_equity":160594294738.0,"total_assets":272020532814.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.039162823365870424,"dividend_yield":null,"eps":-38.25,"revenue":20791608024.0,"operating_income":-3454313257.0,"net_income":-6541978796.0,"market_cap":null,"profit_margin":-0.31464515820269967,"operating_margin":-0.1661397835613602,"roa":-0.0247329681677078,"gross_margin":null,"total_equity":167045637514.0,"total_assets":264504395576.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.259948195291234,"dividend_yield":null,"eps":-263.82,"revenue":31220325122.0,"operating_income":-1719971625.0,"net_income":-45125666928.0,"market_cap":null,"profit_margin":-1.445393882083609,"operating_margin":-0.0550914065846159,"roa":-0.15374885634919908,"gross_margin":null,"total_equity":173594845994.0,"total_assets":293502455885.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.006003197393093119,"dividend_yield":null,"eps":7.7,"revenue":25316713032.0,"operating_income":-1604387419.0,"net_income":1316440061.0,"market_cap":null,"profit_margin":0.05199885385342231,"operating_margin":-0.0633726588823784,"roa":0.003984520097208375,"gross_margin":null,"total_equity":219289817542.0,"total_assets":330388611146.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03475613539104324,"dividend_yield":null,"eps":-44.37,"revenue":6855355470.0,"operating_income":-4831931009.0,"net_income":-7589574564.0,"market_cap":null,"profit_margin":-1.1071015350280589,"operating_margin":-0.7048403296000054,"roa":-0.022696536542561846,"gross_margin":null,"total_equity":218366469074.0,"total_assets":334393511969.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.03950113149720758,"dividend_yield":null,"eps":-52.03,"revenue":17040272311.0,"operating_income":-3659724387.0,"net_income":-8900158978.0,"market_cap":null,"profit_margin":-0.5223014524395061,"operating_margin":-0.2147691257631804,"roa":-0.027527120147921854,"gross_margin":null,"total_equity":225314026223.0,"total_assets":323323287368.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.15740593269934855,"dividend_yield":null,"eps":215.25,"revenue":-4725068944.0,"operating_income":-5296053388.0,"net_income":36818668628.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.10920235412367313,"gross_margin":null,"total_equity":233909027421.0,"total_assets":337160026663.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.018340686463196778,"dividend_yield":null,"eps":29.49,"revenue":37801779319.0,"operating_income":-8289885897.0,"net_income":5044558232.0,"market_cap":null,"profit_margin":0.13344763984335772,"operating_margin":-0.2192988278949431,"roa":0.01196688599112786,"gross_margin":null,"total_equity":275047405784.0,"total_assets":421543101166.0},{"fiscal_year":2023,"fiscal_quarter":"Q2","report_date":"2023-06-30","per":null,"pbr":null,"roe":-0.019966624675754954,"dividend_yield":null,"eps":-32.0,"revenue":62412524645.0,"operating_income":-1149390298.0,"net_income":-5473161801.0,"market_cap":null,"profit_margin":-0.0876933248916164,"operating_margin":-0.018416019934102763,"roa":-0.012624234301615916,"gross_margin":null,"total_equity":274115524776.0,"total_assets":433544060593.0}],"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2018-12-20","close":779.1667},{"date":"2018-12-21","close":780.0},{"date":"2018-12-24","close":791.6667},{"date":"2018-12-26","close":777.5},{"date":"2018-12-27","close":783.3333},{"date":"2018-12-28","close":804.1667},{"date":"2019-01-02","close":850.0},{"date":"2019-01-03","close":807.5},{"date":"2019-01-04","close":850.0},{"date":"2019-01-07","close":1070.8334},{"date":"2019-01-08","close":1079.1666},{"date":"2019-01-09","close":1116.6666},{"date":"2019-01-10","close":1062.5},{"date":"2019-01-11","close":991.6667},{"date":"2019-01-14","close":1020.8333},{"date":"2019-01-15","close":966.6667},{"date":"2019-01-16","close":920.8333},{"date":"2019-01-17","close":954.1667},{"date":"2019-01-18","close":987.5},{"date":"2019-01-21","close":1054.1666},{"date":"2019-01-22","close":1104.1666},{"date":"2019-01-23","close":1108.3334},{"date":"2019-01-24","close":1166.6666},{"date":"2019-01-25","close":1154.1666},{"date":"2019-01-28","close":1100.0},{"date":"2019-01-29","close":1125.0},{"date":"2019-01-30","close":1108.3334},{"date":"2019-01-31","close":1150.0},{"date":"2019-02-01","close":1179.1666},{"date":"2019-02-07","close":1179.1666},{"date":"2019-02-08","close":1125.0},{"date":"2019-02-11","close":1145.8334},{"date":"2019-02-12","close":1137.5},{"date":"2019-02-13","close":1112.5},{"date":"2019-02-14","close":1133.3334},{"date":"2019-02-15","close":1212.5},{"date":"2019-02-18","close":1266.6666},{"date":"2019-02-19","close":1212.5},{"date":"2019-02-20","close":1258.3334},{"date":"2019-02-21","close":1262.5},{"date":"2019-02-22","close":1250.0},{"date":"2019-02-25","close":1225.0},{"date":"2019-02-26","close":1200.0},{"date":"2019-02-27","close":1229.1666},{"date":"2019-02-28","close":1195.8334},{"date":"2019-03-04","close":1200.0},{"date":"2019-03-05","close":1170.8334},{"date":"2019-03-06","close":1162.5},{"date":"2019-03-07","close":1133.3334},{"date":"2019-03-08","close":1183.3334},{"date":"2019-03-11","close":1220.8334},{"date":"2019-03-12","close":1316.6666},{"date":"2019-03-13","close":1316.6666},{"date":"2019-03-14","close":1291.6666},{"date":"2019-03-15","close":1287.5},{"date":"2019-03-18","close":1266.6666},{"date":"2019-03-19","close":1275.0},{"date":"2019-03-20","close":1316.6666},{"date":"2019-03-21","close":1308.3334},{"date":"2019-03-22","close":1404.1666},{"date":"2019-03-25","close":1370.8334},{"date":"2019-03-26","close":1508.3334},{"date":"2019-03-27","close":1533.3334},{"date":"2019-03-28","close":1537.5},{"date":"2019-03-29","close":1616.6666},{"date":"2019-04-01","close":1504.1666},{"date":"2019-04-02","close":1516.6666},{"date":"2019-04-03","close":1500.0},{"date":"2019-04-04","close":1470.8334},{"date":"2019-04-05","close":1466.6666},{"date":"2019-04-08","close":1437.5},{"date":"2019-04-09","close":1520.8334},{"date":"2019-04-10","close":1545.8334},{"date":"2019-04-11","close":1579.1666},{"date":"2019-04-12","close":1554.1666},{"date":"2019-04-15","close":1520.8334},{"date":"2019-04-16","close":1533.3334},{"date":"2019-04-17","close":1554.1666},{"date":"2019-04-18","close":1537.5},{"date":"2019-04-19","close":1462.5},{"date":"2019-04-22","close":1566.6666},{"date":"2019-04-23","close":1550.0},{"date":"2019-04-24","close":1508.3334},{"date":"2019-04-25","close":1445.8334},{"date":"2019-04-26","close":1433.3334},{"date":"2019-04-29","close":1458.3334},{"date":"2019-04-30","close":1462.5},{"date":"2019-05-02","close":1558.3334},{"date":"2019-05-03","close":1550.0},{"date":"2019-05-07","close":1516.6666},{"date":"2019-05-08","close":1537.5},{"date":"2019-05-09","close":1458.3334},{"date":"2019-05-10","close":1458.3334},{"date":"2019-05-13","close":1441.6666},{"date":"2019-05-14","close":1425.0},{"date":"2019-05-15","close":1483.3334},{"date":"2019-05-16","close":1462.5},{"date":"2019-05-17","close":1508.3334},{"date":"2019-05-20","close":1433.3334},{"date":"2019-05-21","close":1441.6666},{"date":"2019-05-22","close":1429.1666},{"date":"2019-05-23","close":1375.0},{"date":"2019-05-24","close":1266.6666},{"date":"2019-05-27","close":1316.6666},{"date":"2019-05-28","close":1325.0},{"date":"2019-05-29","close":1366.6666},{"date":"2019-05-30","close":1362.5},{"date":"2019-05-31","close":1408.3334},{"date":"2019-06-03","close":1516.6666},{"date":"2019-06-04","close":1575.0},{"date":"2019-06-05","close":1670.8334},{"date":"2019-06-07","close":1683.3334},{"date":"2019-06-10","close":1670.8334},{"date":"2019-06-11","close":1762.5},{"date":"2019-06-12","close":1812.5},{"date":"2019-06-13","close":1775.0},{"date":"2019-06-14","close":1766.6666},{"date":"2019-06-17","close":1691.6666},{"date":"2019-06-18","close":1687.5},{"date":"2019-06-19","close":1633.3334},{"date":"2019-06-20","close":1641.6666},{"date":"2019-06-21","close":1608.3334},{"date":"2019-06-24","close":1708.3334},{"date":"2019-06-25","close":1600.0},{"date":"2019-06-26","close":1675.0},{"date":"2019-06-27","close":1641.6666},{"date":"2019-06-28","close":1591.6666},{"date":"2019-07-01","close":1545.8334},{"date":"2019-07-02","close":1595.8334},{"date":"2019-07-03","close":1575.0},{"date":"2019-07-04","close":1641.6666},{"date":"2019-07-05","close":1645.8334},{"date":"2019-07-08","close":1583.3334},{"date":"2019-07-09","close":1600.0},{"date":"2019-07-10","close":1604.1666},{"date":"2019-07-11","close":1591.6666},{"date":"2019-07-12","close":1583.3334},{"date":"2019-07-15","close":1533.3334},{"date":"2019-07-16","close":1483.3334},{"date":"2019-07-17","close":1504.1666},{"date":"2019-07-18","close":1475.0},{"date":"2019-07-19","close":1479.1666},{"date":"2019-07-22","close":1462.5},{"date":"2019-07-23","close":1441.6666},{"date":"2019-07-24","close":1408.3334},{"date":"2019-07-25","close":1362.5},{"date":"2019-07-26","close":1291.6666},{"date":"2019-07-29","close":1291.6666},{"date":"2019-07-30","close":1275.0},{"date":"2019-07-31","close":1275.0},{"date":"2019-08-01","close":1250.0},{"date":"2019-08-02","close":1254.1666},{"date":"2019-08-05","close":1141.6666},{"date":"2019-08-06","close":1112.5},{"date":"2019-08-07","close":1183.3334},{"date":"2019-08-08","close":1200.0},{"date":"2019-08-09","close":1220.8334},{"date":"2019-08-12","close":1208.3334},{"date":"2019-08-13","close":1179.1666},{"date":"2019-08-14","close":1200.0},{"date":"2019-08-16","close":1133.3334},{"date":"2019-08-19","close":1179.1666},{"date":"2019-08-20","close":1208.3334},{"date":"2019-08-21","close":1229.1666},{"date":"2019-08-22","close":1200.0},{"date":"2019-08-23","close":1170.8334},{"date":"2019-08-26","close":1095.8334},{"date":"2019-08-27","close":1129.1666},{"date":"2019-08-28","close":1179.1666},{"date":"2019-08-29","close":1204.1666},{"date":"2019-08-30","close":1245.8334},{"date":"2019-09-02","close":1250.0},{"date":"2019-09-03","close":1237.5},{"date":"2019-09-04","close":1241.6666},{"date":"2019-09-05","close":1266.6666},{"date":"2019-09-06","close":1266.6666},{"date":"2019-09-09","close":1266.6666},{"date":"2019-09-10","close":1345.8334},{"date":"2019-09-11","close":1341.6666},{"date":"2019-09-16","close":1329.1666},{"date":"2019-09-17","close":1379.1666},{"date":"2019-09-18","close":1445.8334},{"date":"2019-09-19","close":1408.3334},{"date":"2019-09-20","close":1362.5},{"date":"2019-09-23","close":1462.5},{"date":"2019-09-24","close":1445.8334},{"date":"2019-09-25","close":1408.3334},{"date":"2019-09-26","close":1412.5},{"date":"2019-09-27","close":1425.0},{"date":"2019-09-30","close":1416.6666},{"date":"2019-10-01","close":1395.8334},{"date":"2019-10-02","close":1379.1666},{"date":"2019-10-04","close":1354.1666},{"date":"2019-10-07","close":1295.8334},{"date":"2019-10-08","close":1358.3334},{"date":"2019-10-10","close":1370.8334},{"date":"2019-10-11","close":1350.0},{"date":"2019-10-14","close":1412.5},{"date":"2019-10-15","close":1429.1666},{"date":"2019-10-16","close":1395.8334},{"date":"2019-10-17","close":1462.5},{"date":"2019-10-18","close":1445.8334},{"date":"2019-10-21","close":1437.5},{"date":"2019-10-22","close":1416.6666},{"date":"2019-10-23","close":1391.6666},{"date":"2019-10-24","close":1366.6666},{"date":"2019-10-25","close":1387.5},{"date":"2019-10-28","close":1341.6666},{"date":"2019-10-29","close":1370.8334},{"date":"2019-10-30","close":1329.1666},{"date":"2019-10-31","close":1354.1666},{"date":"2019-11-01","close":1387.5},{"date":"2019-11-04","close":1400.0},{"date":"2019-11-05","close":1383.3334},{"date":"2019-11-06","close":1358.3334},{"date":"2019-11-07","close":1345.8334},{"date":"2019-11-08","close":1337.5},{"date":"2019-11-11","close":1375.0},{"date":"2019-11-12","close":1333.3334},{"date":"2019-11-13","close":1316.6666},{"date":"2019-11-14","close":1395.8334},{"date":"2019-11-15","close":1395.8334},{"date":"2019-11-18","close":1341.6666},{"date":"2019-11-19","close":1320.8334},{"date":"2019-11-20","close":1295.8334},{"date":"2019-11-21","close":1229.1666},{"date":"2019-11-22","close":1170.8334},{"date":"2019-11-25","close":1170.8334},{"date":"2019-11-26","close":1200.0},{"date":"2019-11-27","close":1204.1666},{"date":"2019-11-28","close":1208.3334},{"date":"2019-11-29","close":1183.3334},{"date":"2019-12-02","close":1158.3334},{"date":"2019-12-03","close":1133.3334},{"date":"2019-12-04","close":1112.5},{"date":"2019-12-05","close":1066.6666},{"date":"2019-12-06","close":1058.3334},{"date":"2019-12-09","close":1112.5},{"date":"2019-12-10","close":1258.3334},{"date":"2019-12-11","close":1225.0},{"date":"2019-12-12","close":1237.5},{"date":"2019-12-13","close":1262.5},{"date":"2019-12-16","close":1279.1666},{"date":"2019-12-17","close":1283.3334},{"date":"2019-12-18","close":1283.3334},{"date":"2019-12-19","close":1291.6666},{"date":"2019-12-20","close":1329.1666},{"date":"2019-12-23","close":1316.6666},{"date":"2019-12-24","close":1287.5},{"date":"2019-12-26","close":1300.0},{"date":"2019-12-27","close":1345.8334},{"date":"2019-12-30","close":1345.8334},{"date":"2020-01-02","close":1555.0},{"date":"2020-01-03","close":1492.5},{"date":"2020-01-06","close":1460.0},{"date":"2020-01-07","close":1502.5},{"date":"2020-01-08","close":1540.0},{"date":"2020-01-09","close":1532.5},{"date":"2020-01-10","close":1527.5},{"date":"2020-01-13","close":1535.0},{"date":"2020-01-14","close":1507.5},{"date":"2020-01-15","close":1512.5},{"date":"2020-01-16","close":1505.0},{"date":"2020-01-17","close":1480.0},{"date":"2020-01-20","close":1450.0},{"date":"2020-01-21","close":1452.5},{"date":"2020-01-22","close":1452.5},{"date":"2020-01-23","close":1352.5},{"date":"2020-01-28","close":1262.5},{"date":"2020-01-29","close":1242.5},{"date":"2020-01-30","close":1186.25},{"date":"2020-01-31","close":1141.25},{"date":"2020-02-03","close":1168.75},{"date":"2020-02-04","close":1201.25},{"date":"2020-02-05","close":1202.5},{"date":"2020-02-06","close":1242.5},{"date":"2020-02-07","close":1262.5},{"date":"2020-02-10","close":1257.5},{"date":"2020-02-11","close":1257.5},{"date":"2020-02-12","close":1295.0},{"date":"2020-02-13","close":1337.5},{"date":"2020-02-14","close":1280.0},{"date":"2020-02-17","close":1252.5},{"date":"2020-02-18","close":1225.0},{"date":"2020-02-19","close":1225.0},{"date":"2020-02-20","close":1192.5},{"date":"2020-02-21","close":1162.5},{"date":"2020-02-24","close":1101.25},{"date":"2020-02-25","close":1186.25},{"date":"2020-02-26","close":1163.75},{"date":"2020-02-27","close":1120.0},{"date":"2020-02-28","close":1062.5},{"date":"2020-03-02","close":1126.25},{"date":"2020-03-03","close":1148.75},{"date":"2020-03-04","close":1200.0},{"date":"2020-03-05","close":1213.75},{"date":"2020-03-06","close":1213.75},{"date":"2020-03-09","close":1141.0},{"date":"2020-03-10","close":1152.5},{"date":"2020-03-11","close":1083.75},{"date":"2020-03-12","close":968.75},{"date":"2020-03-13","close":847.5},{"date":"2020-03-16","close":847.5},{"date":"2020-03-17","close":865.0},{"date":"2020-03-18","close":787.5},{"date":"2020-03-19","close":650.0},{"date":"2020-03-20","close":698.75},{"date":"2020-03-23","close":633.75},{"date":"2020-03-24","close":701.25},{"date":"2020-03-25","close":767.5},{"date":"2020-03-26","close":777.5},{"date":"2020-03-27","close":798.75},{"date":"2020-03-30","close":838.75},{"date":"2020-03-31","close":920.0},{"date":"2020-04-01","close":912.5},{"date":"2020-04-02","close":937.5},{"date":"2020-04-03","close":960.0},{"date":"2020-04-06","close":985.0},{"date":"2020-04-07","close":1052.5},{"date":"2020-04-08","close":1085.0},{"date":"2020-04-09","close":1146.25},{"date":"2020-04-10","close":1162.5},{"date":"2020-04-13","close":1125.0},{"date":"2020-04-14","close":1205.0},{"date":"2020-04-16","close":1186.25},{"date":"2020-04-17","close":1172.5},{"date":"2020-04-20","close":1135.0},{"date":"2020-04-21","close":1151.25},{"date":"2020-04-22","close":1202.5},{"date":"2020-04-23","close":1197.5},{"date":"2020-04-24","close":1157.5},{"date":"2020-04-27","close":1186.25},{"date":"2020-04-28","close":1168.75},{"date":"2020-04-29","close":1162.5},{"date":"2020-05-04","close":1175.0},{"date":"2020-05-06","close":1202.5},{"date":"2020-05-07","close":1282.5},{"date":"2020-05-08","close":1250.0},{"date":"2020-05-11","close":1310.0},{"date":"2020-05-12","close":1292.5},{"date":"2020-05-13","close":1272.5},{"date":"2020-05-14","close":1230.0},{"date":"2020-05-15","close":1230.0},{"date":"2020-05-18","close":1223.75},{"date":"2020-05-19","close":1255.0},{"date":"2020-05-20","close":1243.75},{"date":"2020-05-21","close":1300.0},{"date":"2020-05-22","close":1267.5},{"date":"2020-05-25","close":1267.5},{"date":"2020-05-26","close":1345.0},{"date":"2020-05-27","close":1327.5},{"date":"2020-05-28","close":1250.0},{"date":"2020-05-29","close":1237.5},{"date":"2020-06-01","close":1250.0},{"date":"2020-06-02","close":1292.5},{"date":"2020-06-03","close":1305.0},{"date":"2020-06-04","close":1295.0},{"date":"2020-06-05","close":1275.0},{"date":"2020-06-08","close":1282.5},{"date":"2020-06-09","close":1380.0},{"date":"2020-06-10","close":1350.0},{"date":"2020-06-11","close":1295.0},{"date":"2020-06-12","close":1280.0},{"date":"2020-06-15","close":1180.0},{"date":"2020-06-16","close":1216.25},{"date":"2020-06-17","close":1205.0},{"date":"2020-06-18","close":1183.75},{"date":"2020-06-19","close":1226.25},{"date":"2020-06-22","close":1218.75},{"date":"2020-06-23","close":1242.5},{"date":"2020-06-24","close":1240.0},{"date":"2020-06-25","close":1206.25},{"date":"2020-06-26","close":1206.25},{"date":"2020-06-29","close":1142.5},{"date":"2020-06-30","close":1170.0},{"date":"2020-07-01","close":1140.0},{"date":"2020-07-02","close":1167.5},{"date":"2020-07-03","close":1183.75},{"date":"2020-07-06","close":1175.0},{"date":"2020-07-07","close":1140.0},{"date":"2020-07-08","close":1145.0},{"date":"2020-07-09","close":1108.75},{"date":"2020-07-10","close":1117.5},{"date":"2020-07-13","close":1142.5},{"date":"2020-07-14","close":1142.5},{"date":"2020-07-15","close":1141.25},{"date":"2020-07-16","close":1136.25},{"date":"2020-07-17","close":1138.75},{"date":"2020-07-20","close":1123.75},{"date":"2020-07-21","close":1145.0},{"date":"2020-07-22","close":1148.75},{"date":"2020-07-23","close":1127.5},{"date":"2020-07-24","close":1106.25},{"date":"2020-07-27","close":1103.75},{"date":"2020-07-28","close":1187.5},{"date":"2020-07-29","close":1196.25},{"date":"2020-07-30","close":1172.5},{"date":"2020-07-31","close":1180.0},{"date":"2020-08-03","close":1190.0},{"date":"2020-08-04","close":1165.0},{"date":"2020-08-05","close":1163.75},{"date":"2020-08-06","close":1166.25},{"date":"2020-08-07","close":1137.5},{"date":"2020-08-10","close":1125.0},{"date":"2020-08-11","close":1127.5},{"date":"2020-08-12","close":1103.75},{"date":"2020-08-13","close":1126.25},{"date":"2020-08-14","close":1105.0},{"date":"2020-08-18","close":1038.75},{"date":"2020-08-19","close":1036.25},{"date":"2020-08-20","close":967.5},{"date":"2020-08-21","close":1016.25},{"date":"2020-08-24","close":1067.5},{"date":"2020-08-25","close":1088.75},{"date":"2020-08-26","close":1075.0},{"date":"2020-08-27","close":1082.5},{"date":"2020-08-28","close":1085.0},{"date":"2020-08-31","close":1097.5},{"date":"2020-09-01","close":1085.0},{"date":"2020-09-02","close":1070.0},{"date":"2020-09-03","close":1097.5},{"date":"2020-09-04","close":1098.75},{"date":"2020-09-07","close":1123.75},{"date":"2020-09-08","close":1137.5},{"date":"2020-09-09","close":1118.75},{"date":"2020-09-10","close":1148.75},{"date":"2020-09-11","close":1147.5},{"date":"2020-09-14","close":1148.75},{"date":"2020-09-15","close":1150.0},{"date":"2020-09-16","close":1155.0},{"date":"2020-09-17","close":1137.5},{"date":"2020-09-18","close":1161.25},{"date":"2020-09-21","close":1110.0},{"date":"2020-09-22","close":1065.0},{"date":"2020-09-23","close":1075.0},{"date":"2020-09-24","close":1042.5},{"date":"2020-09-25","close":1048.75},{"date":"2020-09-28","close":1075.0},{"date":"2020-09-29","close":1068.75},{"date":"2020-10-05","close":1095.0},{"date":"2020-10-06","close":1125.0},{"date":"2020-10-07","close":1116.25},{"date":"2020-10-08","close":1121.25},{"date":"2020-10-12","close":1140.0},{"date":"2020-10-13","close":1133.75},{"date":"2020-10-14","close":1110.0},{"date":"2020-10-15","close":1090.0},{"date":"2020-10-16","close":1093.75},{"date":"2020-10-19","close":1070.0},{"date":"2020-10-20","close":1071.25},{"date":"2020-10-21","close":1081.25},{"date":"2020-10-22","close":1067.5},{"date":"2020-10-23","close":1063.75},{"date":"2020-10-26","close":1030.0},{"date":"2020-10-27","close":1027.5},{"date":"2020-10-28","close":1040.0},{"date":"2020-10-29","close":1042.5},{"date":"2020-10-30","close":1025.0},{"date":"2020-11-02","close":1021.25},{"date":"2020-11-03","close":1028.75},{"date":"2020-11-04","close":1032.5},{"date":"2020-11-05","close":1045.0},{"date":"2020-11-06","close":1043.75},{"date":"2020-11-09","close":1050.0},{"date":"2020-11-10","close":1080.0},{"date":"2020-11-11","close":1067.5},{"date":"2020-11-12","close":1082.5},{"date":"2020-11-13","close":1071.25},{"date":"2020-11-16","close":1072.5},{"date":"2020-11-17","close":1090.0},{"date":"2020-11-18","close":1095.0},{"date":"2020-11-19","close":1070.0},{"date":"2020-11-20","close":1082.5},{"date":"2020-11-23","close":1075.0},{"date":"2020-11-24","close":1080.0},{"date":"2020-11-25","close":1082.5},{"date":"2020-11-26","close":1081.25},{"date":"2020-11-27","close":1108.75},{"date":"2020-11-30","close":1095.0},{"date":"2020-12-01","close":1076.25},{"date":"2020-12-02","close":1077.5},{"date":"2020-12-03","close":1110.0},{"date":"2020-12-04","close":1087.5},{"date":"2020-12-07","close":1095.0},{"date":"2020-12-08","close":1100.0},{"date":"2020-12-09","close":1158.75},{"date":"2020-12-10","close":1185.0},{"date":"2020-12-11","close":1257.5},{"date":"2020-12-14","close":1260.0},{"date":"2020-12-15","close":1252.5},{"date":"2020-12-16","close":1275.0},{"date":"2020-12-17","close":1315.0},{"date":"2020-12-18","close":1362.5},{"date":"2020-12-21","close":1407.5},{"date":"2020-12-22","close":1370.0},{"date":"2020-12-23","close":1372.5},{"date":"2020-12-24","close":1400.0},{"date":"2020-12-28","close":1375.0},{"date":"2020-12-29","close":1420.0},{"date":"2020-12-30","close":1580.0},{"date":"2021-01-04","close":1542.5},{"date":"2021-01-05","close":1642.5},{"date":"2021-01-06","close":1650.0},{"date":"2021-01-07","close":1652.5},{"date":"2021-01-08","close":1645.0},{"date":"2021-01-11","close":1612.5},{"date":"2021-01-12","close":1790.0},{"date":"2021-01-13","close":1820.0},{"date":"2021-01-14","close":1757.5},{"date":"2021-01-15","close":1822.5},{"date":"2021-01-18","close":1815.0},{"date":"2021-01-19","close":1975.0},{"date":"2021-01-20","close":2175.0},{"date":"2021-01-21","close":2155.0},{"date":"2021-01-22","close":2250.0},{"date":"2021-01-25","close":2365.0},{"date":"2021-01-26","close":2465.0},{"date":"2021-01-27","close":2525.0},{"date":"2021-01-28","close":2470.0},{"date":"2021-01-29","close":2262.5},{"date":"2021-02-01","close":2312.5},{"date":"2021-02-02","close":2452.5},{"date":"2021-02-03","close":2385.0},{"date":"2021-02-04","close":2355.0},{"date":"2021-02-05","close":2302.5},{"date":"2021-02-08","close":2192.5},{"date":"2021-02-09","close":2222.5},{"date":"2021-02-10","close":2212.5},{"date":"2021-02-15","close":2127.5},{"date":"2021-02-16","close":2185.0},{"date":"2021-02-17","close":2152.5},{"date":"2021-02-18","close":2095.0},{"date":"2021-02-19","close":2057.5},{"date":"2021-02-22","close":1970.0},{"date":"2021-02-23","close":1942.5},{"date":"2021-02-24","close":1925.0},{"date":"2021-02-25","close":2020.0},{"date":"2021-02-26","close":2052.5},{"date":"2021-03-02","close":2100.0},{"date":"2021-03-03","close":2220.0},{"date":"2021-03-04","close":2312.5},{"date":"2021-03-05","close":2317.5},{"date":"2021-03-08","close":2300.0},{"date":"2021-03-09","close":2302.5},{"date":"2021-03-10","close":2280.0},{"date":"2021-03-11","close":2267.5},{"date":"2021-03-12","close":2292.5},{"date":"2021-03-15","close":2350.0},{"date":"2021-03-16","close":2575.0},{"date":"2021-03-17","close":2450.0},{"date":"2021-03-18","close":2417.5},{"date":"2021-03-19","close":2445.0},{"date":"2021-03-22","close":2612.5},{"date":"2021-03-23","close":2562.5},{"date":"2021-03-24","close":2675.0},{"date":"2021-03-25","close":2700.0},{"date":"2021-03-26","close":2850.0},{"date":"2021-03-29","close":3025.0},{"date":"2021-03-30","close":3487.5},{"date":"2021-03-31","close":3212.5},{"date":"2021-04-01","close":3137.5},{"date":"2021-04-02","close":3162.5},{"date":"2021-04-05","close":3300.0},{"date":"2021-04-06","close":3200.0},{"date":"2021-04-07","close":3075.0},{"date":"2021-04-08","close":3150.0},{"date":"2021-04-09","close":3225.0},{"date":"2021-04-12","close":3350.0},{"date":"2021-04-13","close":3225.0},{"date":"2021-04-14","close":3237.5},{"date":"2021-04-15","close":3337.5},{"date":"2021-04-16","close":3237.5},{"date":"2021-04-19","close":3162.5},{"date":"2021-04-20","close":3162.5},{"date":"2021-04-21","close":3025.0},{"date":"2021-04-22","close":3100.0},{"date":"2021-04-23","close":3000.0},{"date":"2021-04-26","close":2950.0},{"date":"2021-04-27","close":2950.0},{"date":"2021-04-28","close":3012.5},{"date":"2021-04-29","close":2875.0},{"date":"2021-04-30","close":2937.5},{"date":"2021-05-03","close":2937.5},{"date":"2021-05-04","close":2837.5},{"date":"2021-05-06","close":2837.5},{"date":"2021-05-07","close":2800.0},{"date":"2021-05-10","close":2825.0},{"date":"2021-05-11","close":2762.5},{"date":"2021-05-12","close":2712.5},{"date":"2021-05-13","close":2587.5},{"date":"2021-05-14","close":2675.0},{"date":"2021-05-17","close":2737.5},{"date":"2021-05-18","close":2725.0},{"date":"2021-05-20","close":2775.0},{"date":"2021-05-21","close":2762.5},{"date":"2021-05-24","close":2900.0},{"date":"2021-05-25","close":2900.0},{"date":"2021-05-26","close":3025.0},{"date":"2021-05-27","close":3050.0},{"date":"2021-05-28","close":2975.0},{"date":"2021-05-31","close":2912.5},{"date":"2021-06-01","close":2962.5},{"date":"2021-06-02","close":2950.0},{"date":"2021-06-03","close":2937.5},{"date":"2021-06-04","close":2887.5},{"date":"2021-06-07","close":3050.0},{"date":"2021-06-08","close":2987.5},{"date":"2021-06-09","close":3150.0},{"date":"2021-06-10","close":3112.5},{"date":"2021-06-11","close":3112.5},{"date":"2021-06-14","close":3137.5},{"date":"2021-06-15","close":3087.5},{"date":"2021-06-16","close":3050.0},{"date":"2021-06-17","close":3050.0},{"date":"2021-06-18","close":3025.0},{"date":"2021-06-21","close":2900.0},{"date":"2021-06-22","close":3012.5},{"date":"2021-06-23","close":3350.0},{"date":"2021-06-24","close":3175.0},{"date":"2021-06-25","close":3150.0},{"date":"2021-06-28","close":3387.5},{"date":"2021-06-29","close":3475.0},{"date":"2021-06-30","close":3462.5},{"date":"2021-07-01","close":3562.5},{"date":"2021-07-02","close":3675.0},{"date":"2021-07-05","close":3662.5},{"date":"2021-07-06","close":3750.0},{"date":"2021-07-07","close":3750.0},{"date":"2021-07-08","close":3750.0},{"date":"2021-07-09","close":3712.5},{"date":"2021-07-12","close":4125.0},{"date":"2021-07-13","close":4250.0},{"date":"2021-07-14","close":4150.0},{"date":"2021-07-15","close":4200.0},{"date":"2021-07-16","close":4575.0},{"date":"2021-07-19","close":4700.0},{"date":"2021-07-20","close":4762.5},{"date":"2021-07-21","close":4837.5},{"date":"2021-07-22","close":4425.0},{"date":"2021-07-23","close":4512.5},{"date":"2021-07-26","close":4837.5},{"date":"2021-07-27","close":4675.0},{"date":"2021-07-28","close":4525.0},{"date":"2021-07-29","close":4400.0},{"date":"2021-07-30","close":4075.0},{"date":"2021-08-02","close":4050.0},{"date":"2021-08-03","close":4162.5},{"date":"2021-08-04","close":4462.5},{"date":"2021-08-05","close":4462.5},{"date":"2021-08-06","close":4400.0},{"date":"2021-08-09","close":4350.0},{"date":"2021-08-10","close":4137.5},{"date":"2021-08-11","close":4137.5},{"date":"2021-08-12","close":4250.0},{"date":"2021-08-13","close":4162.5},{"date":"2021-08-17","close":3862.5},{"date":"2021-08-18","close":3950.0},{"date":"2021-08-19","close":4062.5},{"date":"2021-08-20","close":3700.0},{"date":"2021-08-23","close":3675.0},{"date":"2021-08-24","close":3812.5},{"date":"2021-08-25","close":3887.5},{"date":"2021-08-26","close":4050.0},{"date":"2021-08-27","close":4025.0},{"date":"2021-08-30","close":3937.5},{"date":"2021-08-31","close":4012.5},{"date":"2021-09-01","close":4075.0},{"date":"2021-09-02","close":3962.5},{"date":"2021-09-03","close":3975.0},{"date":"2021-09-06","close":4012.5},{"date":"2021-09-07","close":3962.5},{"date":"2021-09-08","close":3875.0},{"date":"2021-09-09","close":3937.5},{"date":"2021-09-10","close":3900.0},{"date":"2021-09-13","close":3887.5},{"date":"2021-09-14","close":3900.0},{"date":"2021-09-15","close":4075.0},{"date":"2021-09-16","close":4037.5},{"date":"2021-09-17","close":4075.0},{"date":"2021-09-23","close":4200.0},{"date":"2021-09-24","close":4162.5},{"date":"2021-09-27","close":4287.5},{"date":"2021-09-28","close":4212.5},{"date":"2021-09-29","close":4137.5},{"date":"2021-09-30","close":4262.5},{"date":"2021-10-01","close":4625.0},{"date":"2021-10-05","close":4600.0},{"date":"2021-10-06","close":4550.0},{"date":"2021-10-07","close":4900.0},{"date":"2021-10-08","close":4762.5},{"date":"2021-10-12","close":4750.0},{"date":"2021-10-13","close":4925.0},{"date":"2021-10-14","close":5012.5},{"date":"2021-10-15","close":5575.0},{"date":"2021-10-18","close":5687.5},{"date":"2021-10-19","close":5750.0},{"date":"2021-10-20","close":6037.5},{"date":"2021-10-21","close":6050.0},{"date":"2021-10-22","close":6475.0},{"date":"2021-10-25","close":6025.0},{"date":"2021-10-26","close":6225.0},{"date":"2021-10-27","close":6800.0},{"date":"2021-10-28","close":6725.0},{"date":"2021-10-29","close":6812.5},{"date":"2021-11-01","close":7237.5},{"date":"2021-11-02","close":7225.0},{"date":"2021-11-03","close":7225.0},{"date":"2021-11-04","close":7975.0},{"date":"2021-11-05","close":8037.5},{"date":"2021-11-08","close":8487.5},{"date":"2021-11-09","close":9687.5},{"date":"2021-11-10","close":9800.0},{"date":"2021-11-11","close":10350.0},{"date":"2021-11-12","close":10250.0},{"date":"2021-11-15","close":10387.5},{"date":"2021-11-16","close":11550.0},{"date":"2021-11-17","close":12362.5},{"date":"2021-11-18","close":12525.0},{"date":"2021-11-19","close":11812.5},{"date":"2021-11-22","close":10150.0},{"date":"2021-11-23","close":10675.0},{"date":"2021-11-24","close":10250.0},{"date":"2021-11-25","close":10750.0},{"date":"2021-11-26","close":10575.0},{"date":"2021-11-29","close":11687.5},{"date":"2021-11-30","close":12300.0},{"date":"2021-12-01","close":12312.5},{"date":"2021-12-02","close":11375.0},{"date":"2021-12-03","close":11475.0},{"date":"2021-12-06","close":10737.5},{"date":"2021-12-07","close":10437.5},{"date":"2021-12-08","close":10212.5},{"date":"2021-12-09","close":10225.0},{"date":"2021-12-10","close":9925.0},{"date":"2021-12-13","close":9600.0},{"date":"2021-12-14","close":9662.5},{"date":"2021-12-15","close":9325.0},{"date":"2021-12-16","close":9325.0},{"date":"2021-12-17","close":9300.0},{"date":"2021-12-20","close":9125.0},{"date":"2021-12-21","close":9562.5},{"date":"2021-12-22","close":9562.5},{"date":"2021-12-23","close":9800.0},{"date":"2021-12-24","close":11250.0},{"date":"2021-12-27","close":9962.5},{"date":"2021-12-28","close":9912.5},{"date":"2021-12-29","close":9900.0},{"date":"2021-12-30","close":9950.0},{"date":"2022-01-03","close":10125.0},{"date":"2022-01-04","close":9762.5},{"date":"2022-01-05","close":9325.0},{"date":"2022-01-06","close":8837.5},{"date":"2022-01-07","close":8875.0},{"date":"2022-01-10","close":8700.0},{"date":"2022-01-11","close":8300.0},{"date":"2022-01-12","close":8387.5},{"date":"2022-01-13","close":7875.0},{"date":"2022-01-14","close":7987.5},{"date":"2022-01-17","close":7925.0},{"date":"2022-01-18","close":7925.0},{"date":"2022-01-19","close":7875.0},{"date":"2022-01-20","close":8312.5},{"date":"2022-01-21","close":8637.5},{"date":"2022-01-24","close":8100.0},{"date":"2022-01-25","close":7700.0},{"date":"2022-01-26","close":7700.0},{"date":"2022-01-27","close":7875.0},{"date":"2022-01-28","close":7837.5},{"date":"2022-02-03","close":7775.0},{"date":"2022-02-04","close":7937.5},{"date":"2022-02-07","close":7750.0},{"date":"2022-02-08","close":7750.0},{"date":"2022-02-09","close":8562.5},{"date":"2022-02-10","close":8137.5},{"date":"2022-02-11","close":8050.0},{"date":"2022-02-14","close":7537.5},{"date":"2022-02-15","close":7375.0},{"date":"2022-02-16","close":7950.0},{"date":"2022-02-17","close":7775.0},{"date":"2022-02-18","close":7762.5},{"date":"2022-02-21","close":8287.5},{"date":"2022-02-22","close":8287.5},{"date":"2022-02-23","close":8287.5},{"date":"2022-02-24","close":8512.5},{"date":"2022-02-25","close":8712.5},{"date":"2022-02-28","close":8712.5},{"date":"2022-03-02","close":9562.5},{"date":"2022-03-03","close":9737.5},{"date":"2022-03-04","close":9737.5},{"date":"2022-03-07","close":9575.0},{"date":"2022-03-08","close":8875.0},{"date":"2022-03-10","close":8875.0},{"date":"2022-03-11","close":9225.0},{"date":"2022-03-14","close":8950.0},{"date":"2022-03-15","close":8950.0},{"date":"2022-03-16","close":8950.0},{"date":"2022-03-17","close":8950.0},{"date":"2022-03-18","close":10562.5},{"date":"2022-03-21","close":10562.5},{"date":"2022-03-22","close":10562.5},{"date":"2022-03-23","close":10437.5},{"date":"2022-03-24","close":10412.5},{"date":"2022-03-25","close":10587.5},{"date":"2022-03-28","close":9900.0},{"date":"2022-03-29","close":9762.5},{"date":"2022-03-30","close":9512.5},{"date":"2022-03-31","close":9537.5},{"date":"2022-04-01","close":9512.5},{"date":"2022-04-04","close":9550.0},{"date":"2022-04-05","close":9937.5},{"date":"2022-04-06","close":9912.5},{"date":"2022-04-07","close":9512.5},{"date":"2022-04-08","close":9300.0},{"date":"2022-04-11","close":9012.5},{"date":"2022-04-12","close":8750.0},{"date":"2022-04-13","close":8900.0},{"date":"2022-04-14","close":8737.5},{"date":"2022-04-15","close":8825.0},{"date":"2022-04-18","close":8375.0},{"date":"2022-04-19","close":8350.0},{"date":"2022-04-20","close":8450.0},{"date":"2022-04-21","close":8262.5},{"date":"2022-04-22","close":8087.5},{"date":"2022-04-25","close":8100.0},{"date":"2022-04-26","close":8212.5},{"date":"2022-04-27","close":8075.0},{"date":"2022-04-28","close":8250.0},{"date":"2022-04-29","close":8337.5},{"date":"2022-05-02","close":8000.0},{"date":"2022-05-03","close":8050.0},{"date":"2022-05-04","close":8025.0},{"date":"2022-05-06","close":7850.0},{"date":"2022-05-09","close":7550.0},{"date":"2022-05-10","close":7175.0},{"date":"2022-05-11","close":7025.0},{"date":"2022-05-12","close":6612.5},{"date":"2022-05-13","close":6750.0},{"date":"2022-05-16","close":6850.0},{"date":"2022-05-17","close":6912.5},{"date":"2022-05-18","close":6712.5},{"date":"2022-05-19","close":6500.0},{"date":"2022-05-20","close":7500.0},{"date":"2022-05-23","close":7425.0},{"date":"2022-05-24","close":7575.0},{"date":"2022-05-25","close":7937.5},{"date":"2022-05-26","close":7937.5},{"date":"2022-05-27","close":7875.0},{"date":"2022-05-30","close":8137.5},{"date":"2022-05-31","close":8125.0},{"date":"2022-06-02","close":8050.0},{"date":"2022-06-03","close":8062.5},{"date":"2022-06-07","close":7775.0},{"date":"2022-06-08","close":7562.5},{"date":"2022-06-09","close":7362.5},{"date":"2022-06-10","close":6737.5},{"date":"2022-06-13","close":6125.0},{"date":"2022-06-14","close":6000.0},{"date":"2022-06-15","close":5575.0},{"date":"2022-06-16","close":5375.0},{"date":"2022-06-17","close":5350.0},{"date":"2022-06-20","close":5212.5},{"date":"2022-06-21","close":5375.0},{"date":"2022-06-22","close":5000.0},{"date":"2022-06-23","close":4887.5},{"date":"2022-06-24","close":5175.0},{"date":"2022-06-27","close":5237.5},{"date":"2022-06-28","close":5162.5},{"date":"2022-06-29","close":5362.5},{"date":"2022-06-30","close":4950.0},{"date":"2022-07-01","close":5000.0},{"date":"2022-07-04","close":5250.0},{"date":"2022-07-05","close":5387.5},{"date":"2022-07-06","close":5300.0},{"date":"2022-07-07","close":5275.0},{"date":"2022-07-08","close":5437.5},{"date":"2022-07-11","close":5450.0},{"date":"2022-07-12","close":5125.0},{"date":"2022-07-13","close":5400.0},{"date":"2022-07-14","close":5450.0},{"date":"2022-07-15","close":5425.0},{"date":"2022-07-18","close":5975.0},{"date":"2022-07-19","close":5850.0},{"date":"2022-07-20","close":5912.5},{"date":"2022-07-21","close":6175.0},{"date":"2022-07-22","close":5862.5},{"date":"2022-07-25","close":5662.5},{"date":"2022-07-26","close":5612.5},{"date":"2022-07-27","close":5625.0},{"date":"2022-07-28","close":5650.0},{"date":"2022-07-29","close":5725.0},{"date":"2022-08-01","close":5800.0},{"date":"2022-08-02","close":5512.5},{"date":"2022-08-03","close":5650.0},{"date":"2022-08-04","close":6200.0},{"date":"2022-08-05","close":6012.5},{"date":"2022-08-08","close":6425.0},{"date":"2022-08-09","close":6450.0},{"date":"2022-08-10","close":6137.5},{"date":"2022-08-11","close":6350.0},{"date":"2022-08-12","close":6075.0},{"date":"2022-08-16","close":6075.0},{"date":"2022-08-17","close":6100.0},{"date":"2022-08-18","close":5887.5},{"date":"2022-08-19","close":5925.0},{"date":"2022-08-22","close":5525.0},{"date":"2022-08-23","close":5512.5},{"date":"2022-08-24","close":5550.0},{"date":"2022-08-25","close":5875.0},{"date":"2022-08-26","close":5812.5},{"date":"2022-08-29","close":5487.5},{"date":"2022-08-30","close":5637.5},{"date":"2022-08-31","close":5687.5},{"date":"2022-09-01","close":5337.5},{"date":"2022-09-02","close":5375.0},{"date":"2022-09-05","close":5375.0},{"date":"2022-09-06","close":5575.0},{"date":"2022-09-07","close":5462.5},{"date":"2022-09-08","close":5650.0},{"date":"2022-09-13","close":5950.0},{"date":"2022-09-14","close":5725.0},{"date":"2022-09-15","close":5712.5},{"date":"2022-09-16","close":5750.0},{"date":"2022-09-19","close":5437.5},{"date":"2022-09-20","close":5575.0},{"date":"2022-09-21","close":5675.0},{"date":"2022-09-22","close":5525.0},{"date":"2022-09-23","close":5000.0},{"date":"2022-09-26","close":4725.0},{"date":"2022-09-27","close":4937.5},{"date":"2022-09-28","close":4625.0},{"date":"2022-09-29","close":4562.5},{"date":"2022-09-30","close":4575.0},{"date":"2022-10-04","close":4737.5},{"date":"2022-10-05","close":4450.0},{"date":"2022-10-06","close":4637.5},{"date":"2022-10-07","close":4450.0},{"date":"2022-10-11","close":3912.5},{"date":"2022-10-12","close":4100.0},{"date":"2022-10-13","close":3800.0},{"date":"2022-10-14","close":4150.0},{"date":"2022-10-17","close":3987.5},{"date":"2022-10-18","close":4150.0},{"date":"2022-10-19","close":4037.5},{"date":"2022-10-20","close":3925.0},{"date":"2022-10-21","close":3837.5},{"date":"2022-10-24","close":3925.0},{"date":"2022-10-25","close":3875.0},{"date":"2022-10-26","close":3887.5},{"date":"2022-10-27","close":3962.5},{"date":"2022-10-28","close":3675.0},{"date":"2022-10-31","close":3787.5},{"date":"2022-11-01","close":3925.0},{"date":"2022-11-02","close":4012.5},{"date":"2022-11-03","close":3962.5},{"date":"2022-11-04","close":3887.5},{"date":"2022-11-07","close":4162.5},{"date":"2022-11-08","close":4325.0},{"date":"2022-11-09","close":4237.5},{"date":"2022-11-10","close":4125.0},{"date":"2022-11-11","close":4425.0},{"date":"2022-11-14","close":4250.0},{"date":"2022-11-15","close":4475.0},{"date":"2022-11-16","close":4575.0},{"date":"2022-11-17","close":4575.0},{"date":"2022-11-18","close":4350.0},{"date":"2022-11-21","close":4487.5},{"date":"2022-11-22","close":4162.5},{"date":"2022-11-23","close":4512.5},{"date":"2022-11-24","close":5075.0},{"date":"2022-11-25","close":5175.0},{"date":"2022-11-28","close":5112.5},{"date":"2022-11-29","close":5112.5},{"date":"2022-11-30","close":4850.0},{"date":"2022-12-01","close":5012.5},{"date":"2022-12-02","close":5375.0},{"date":"2022-12-05","close":4987.5},{"date":"2022-12-06","close":4812.5},{"date":"2022-12-07","close":4912.5},{"date":"2022-12-08","close":4975.0},{"date":"2022-12-09","close":5075.0},{"date":"2022-12-12","close":4837.5},{"date":"2022-12-13","close":4662.5},{"date":"2022-12-14","close":4750.0},{"date":"2022-12-15","close":4537.5},{"date":"2022-12-16","close":4500.0},{"date":"2022-12-19","close":4575.0},{"date":"2022-12-20","close":4375.0},{"date":"2022-12-21","close":4362.5},{"date":"2022-12-22","close":4525.0},{"date":"2022-12-23","close":4162.5},{"date":"2022-12-26","close":4337.5},{"date":"2022-12-27","close":4387.5},{"date":"2022-12-28","close":4337.5},{"date":"2022-12-29","close":4312.5},{"date":"2023-01-02","close":4387.5},{"date":"2023-01-03","close":4475.0},{"date":"2023-01-04","close":4475.0},{"date":"2023-01-05","close":4275.0},{"date":"2023-01-06","close":4200.0},{"date":"2023-01-09","close":4425.0},{"date":"2023-01-10","close":4275.0},{"date":"2023-01-11","close":4412.5},{"date":"2023-01-12","close":4450.0},{"date":"2023-01-13","close":4425.0},{"date":"2023-01-16","close":4650.0},{"date":"2023-01-17","close":4675.0},{"date":"2023-01-18","close":4612.5},{"date":"2023-01-19","close":4562.5},{"date":"2023-01-20","close":4675.0},{"date":"2023-01-25","close":4675.0},{"date":"2023-01-26","close":4597.5},{"date":"2023-01-27","close":4765.0},{"date":"2023-01-30","close":4677.5},{"date":"2023-01-31","close":4677.5},{"date":"2023-02-01","close":4737.5},{"date":"2023-02-02","close":4892.5},{"date":"2023-02-03","close":4892.5},{"date":"2023-02-06","close":4802.5},{"date":"2023-02-07","close":4802.5},{"date":"2023-02-08","close":4947.5},{"date":"2023-02-09","close":4842.5},{"date":"2023-02-10","close":4710.0},{"date":"2023-02-13","close":4530.0},{"date":"2023-02-14","close":4720.0},{"date":"2023-02-15","close":4475.0},{"date":"2023-02-16","close":4625.0},{"date":"2023-02-17","close":4450.0},{"date":"2023-02-20","close":4540.0},{"date":"2023-02-21","close":4590.0},{"date":"2023-02-22","close":4412.5},{"date":"2023-02-23","close":4487.5},{"date":"2023-02-24","close":4470.0},{"date":"2023-02-27","close":4420.0},{"date":"2023-02-28","close":4477.5},{"date":"2023-03-02","close":4300.0},{"date":"2023-03-03","close":4267.5},{"date":"2023-03-06","close":4262.5},{"date":"2023-03-07","close":4192.5},{"date":"2023-03-08","close":4120.0},{"date":"2023-03-09","close":4065.0},{"date":"2023-03-10","close":3962.5},{"date":"2023-03-13","close":3925.0},{"date":"2023-03-14","close":3712.5},{"date":"2023-03-15","close":3707.5},{"date":"2023-03-16","close":3672.5},{"date":"2023-03-17","close":3775.0},{"date":"2023-03-20","close":3695.0},{"date":"2023-03-21","close":3695.0},{"date":"2023-03-22","close":3740.0},{"date":"2023-03-23","close":3687.5},{"date":"2023-03-24","close":3800.0},{"date":"2023-03-27","close":3707.5},{"date":"2023-03-28","close":3855.0},{"date":"2023-03-29","close":3895.0},{"date":"2023-03-30","close":3975.0},{"date":"2023-03-31","close":3895.0},{"date":"2023-04-03","close":3742.5},{"date":"2023-04-04","close":3787.5},{"date":"2023-04-05","close":3755.0},{"date":"2023-04-06","close":3692.5},{"date":"2023-04-07","close":3700.0},{"date":"2023-04-10","close":3600.0},{"date":"2023-04-11","close":3602.5},{"date":"2023-04-12","close":3697.5},{"date":"2023-04-13","close":3900.0},{"date":"2023-04-14","close":4340.0},{"date":"2023-04-17","close":4347.5},{"date":"2023-04-18","close":4250.0},{"date":"2023-04-19","close":4097.5},{"date":"2023-04-20","close":4022.5},{"date":"2023-04-21","close":3947.5},{"date":"2023-04-24","close":3932.5},{"date":"2023-04-25","close":4010.0},{"date":"2023-04-26","close":4037.5},{"date":"2023-04-27","close":4167.5},{"date":"2023-04-28","close":4390.0},{"date":"2023-05-02","close":5050.0},{"date":"2023-05-03","close":4765.0},{"date":"2023-05-04","close":4580.0},{"date":"2023-05-08","close":4560.0},{"date":"2023-05-09","close":4770.0},{"date":"2023-05-10","close":4600.0},{"date":"2023-05-11","close":4600.0},{"date":"2023-05-12","close":4645.0},{"date":"2023-05-15","close":4600.0},{"date":"2023-05-16","close":4450.0},{"date":"2023-05-17","close":4515.0},{"date":"2023-05-18","close":4540.0},{"date":"2023-05-19","close":4555.0},{"date":"2023-05-22","close":4465.0},{"date":"2023-05-23","close":4415.0},{"date":"2023-05-24","close":4105.0},{"date":"2023-05-25","close":3975.0},{"date":"2023-05-26","close":3680.0},{"date":"2023-05-30","close":3690.0},{"date":"2023-05-31","close":3605.0},{"date":"2023-06-01","close":3515.0},{"date":"2023-06-02","close":3505.0},{"date":"2023-06-05","close":3745.0},{"date":"2023-06-07","close":3740.0},{"date":"2023-06-08","close":3660.0},{"date":"2023-06-09","close":3680.0},{"date":"2023-06-12","close":3690.0},{"date":"2023-06-13","close":3630.0},{"date":"2023-06-14","close":3555.0},{"date":"2023-06-15","close":3500.0},{"date":"2023-06-16","close":3525.0},{"date":"2023-06-19","close":3460.0},{"date":"2023-06-20","close":3475.0},{"date":"2023-06-21","close":3340.0},{"date":"2023-06-22","close":3285.0},{"date":"2023-06-23","close":3230.0},{"date":"2023-06-26","close":3200.0},{"date":"2023-06-27","close":3165.0},{"date":"2023-06-28","close":3135.0},{"date":"2023-06-29","close":3085.0},{"date":"2023-06-30","close":3115.0},{"date":"2023-07-03","close":3165.0},{"date":"2023-07-04","close":3110.0},{"date":"2023-07-05","close":3100.0},{"date":"2023-07-06","close":3035.0},{"date":"2023-07-07","close":3100.0},{"date":"2023-07-10","close":3005.0},{"date":"2023-07-11","close":3060.0},{"date":"2023-07-12","close":3075.0},{"date":"2023-07-13","close":3455.0},{"date":"2023-07-14","close":3390.0},{"date":"2023-07-17","close":3440.0},{"date":"2023-07-18","close":3225.0},{"date":"2023-07-19","close":3115.0},{"date":"2023-07-20","close":3100.0},{"date":"2023-07-21","close":3035.0},{"date":"2023-07-24","close":2950.0},{"date":"2023-07-25","close":2940.0},{"date":"2023-07-26","close":2725.0},{"date":"2023-07-27","close":2890.0},{"date":"2023-07-28","close":2895.0},{"date":"2023-07-31","close":2940.0},{"date":"2023-08-01","close":2975.0},{"date":"2023-08-02","close":2900.0},{"date":"2023-08-03","close":2965.0},{"date":"2023-08-04","close":2965.0},{"date":"2023-08-07","close":3050.0},{"date":"2023-08-08","close":2940.0},{"date":"2023-08-09","close":2985.0},{"date":"2023-08-10","close":3025.0},{"date":"2023-08-11","close":3070.0},{"date":"2023-08-14","close":2940.0},{"date":"2023-08-16","close":2885.0},{"date":"2023-08-17","close":2830.0},{"date":"2023-08-18","close":2805.0},{"date":"2023-08-21","close":2830.0},{"date":"2023-08-22","close":2830.0},{"date":"2023-08-23","close":2845.0},{"date":"2023-08-24","close":2935.0},{"date":"2023-08-25","close":2925.0},{"date":"2023-08-28","close":3005.0},{"date":"2023-08-29","close":3030.0},{"date":"2023-08-30","close":3010.0},{"date":"2023-08-31","close":3020.0},{"date":"2023-09-01","close":3000.0},{"date":"2023-09-04","close":3055.0},{"date":"2023-09-05","close":2990.0},{"date":"2023-09-06","close":2970.0},{"date":"2023-09-07","close":2945.0},{"date":"2023-09-08","close":2960.0},{"date":"2023-09-11","close":2885.0},{"date":"2023-09-12","close":2925.0},{"date":"2023-09-13","close":2860.0},{"date":"2023-09-14","close":2905.0},{"date":"2023-09-15","close":2980.0},{"date":"2023-09-18","close":2860.0},{"date":"2023-09-19","close":2710.0},{"date":"2023-09-20","close":2805.0},{"date":"2023-09-21","close":2685.0},{"date":"2023-09-22","close":2630.0},{"date":"2023-09-25","close":2620.0},{"date":"2023-09-26","close":2595.0},{"date":"2023-09-27","close":2585.0},{"date":"2023-10-04","close":2455.0},{"date":"2023-10-05","close":2420.0},{"date":"2023-10-06","close":2500.0},{"date":"2023-10-10","close":2495.0},{"date":"2023-10-11","close":2550.0},{"date":"2023-10-12","close":2685.0},{"date":"2023-10-13","close":2610.0},{"date":"2023-10-16","close":2610.0},{"date":"2023-10-17","close":2625.0},{"date":"2023-10-18","close":2560.0},{"date":"2023-10-19","close":2475.0},{"date":"2023-10-20","close":2455.0},{"date":"2023-10-23","close":2460.0},{"date":"2023-10-24","close":2540.0},{"date":"2023-10-25","close":2540.0},{"date":"2023-10-26","close":2360.0},{"date":"2023-10-27","close":2385.0},{"date":"2023-10-30","close":2415.0},{"date":"2023-10-31","close":2350.0},{"date":"2023-11-01","close":2405.0},{"date":"2023-11-02","close":2490.0},{"date":"2023-11-03","close":2750.0},{"date":"2023-11-06","close":3195.0},{"date":"2023-11-07","close":3120.0},{"date":"2023-11-08","close":3305.0},{"date":"2023-11-09","close":3270.0},{"date":"2023-11-10","close":3135.0},{"date":"2023-11-13","close":3000.0},{"date":"2023-11-14","close":2975.0},{"date":"2023-11-15","close":3035.0},{"date":"2023-11-16","close":3225.0},{"date":"2023-11-17","close":3130.0},{"date":"2023-11-20","close":3150.0},{"date":"2023-11-21","close":3210.0},{"date":"2023-11-22","close":3150.0},{"date":"2023-11-23","close":3150.0},{"date":"2023-11-24","close":3075.0},{"date":"2023-11-27","close":3070.0},{"date":"2023-11-28","close":3020.0},{"date":"2023-11-29","close":3050.0},{"date":"2023-11-30","close":2910.0},{"date":"2023-12-01","close":2910.0},{"date":"2023-12-04","close":3010.0},{"date":"2023-12-05","close":2990.0},{"date":"2023-12-06","close":3355.0},{"date":"2023-12-07","close":3460.0},{"date":"2023-12-08","close":3445.0},{"date":"2023-12-11","close":4475.0},{"date":"2023-12-12","close":4180.0},{"date":"2023-12-13","close":4570.0},{"date":"2023-12-14","close":3710.0},{"date":"2023-12-15","close":3585.0},{"date":"2023-12-18","close":3780.0},{"date":"2023-12-19","close":3985.0},{"date":"2023-12-20","close":4210.0},{"date":"2023-12-21","close":3800.0},{"date":"2023-12-22","close":3700.0},{"date":"2023-12-26","close":3700.0},{"date":"2023-12-27","close":3715.0},{"date":"2023-12-28","close":3790.0},{"date":"2024-01-02","close":3880.0},{"date":"2024-01-03","close":3800.0},{"date":"2024-01-04","close":3495.0},{"date":"2024-01-05","close":3445.0},{"date":"2024-01-08","close":3645.0},{"date":"2024-01-09","close":4035.0},{"date":"2024-01-10","close":4035.0},{"date":"2024-01-11","close":3990.0},{"date":"2024-01-12","close":3880.0},{"date":"2024-01-15","close":3680.0},{"date":"2024-01-16","close":4060.0},{"date":"2024-01-17","close":3915.0},{"date":"2024-01-18","close":3980.0},{"date":"2024-01-19","close":4055.0},{"date":"2024-01-22","close":3845.0},{"date":"2024-01-23","close":3990.0},{"date":"2024-01-24","close":4120.0},{"date":"2024-01-25","close":3850.0},{"date":"2024-01-26","close":3925.0},{"date":"2024-01-29","close":3360.0},{"date":"2024-01-30","close":3210.0},{"date":"2024-01-31","close":3055.0},{"date":"2024-02-01","close":2990.0},{"date":"2024-02-02","close":3040.0},{"date":"2024-02-05","close":2925.0},{"date":"2024-02-06","close":2895.0},{"date":"2024-02-07","close":2890.0},{"date":"2024-02-08","close":2915.0},{"date":"2024-02-13","close":3000.0},{"date":"2024-02-14","close":2995.0},{"date":"2024-02-15","close":3005.0},{"date":"2024-02-16","close":2980.0},{"date":"2024-02-19","close":3025.0},{"date":"2024-02-20","close":3040.0},{"date":"2024-02-21","close":2970.0},{"date":"2024-02-22","close":2935.0},{"date":"2024-02-23","close":2905.0},{"date":"2024-02-26","close":2965.0},{"date":"2024-02-27","close":2850.0},{"date":"2024-02-28","close":2795.0},{"date":"2024-02-29","close":2755.0},{"date":"2024-03-04","close":2650.0},{"date":"2024-03-05","close":2605.0},{"date":"2024-03-06","close":2490.0},{"date":"2024-03-07","close":2410.0},{"date":"2024-03-08","close":2395.0},{"date":"2024-03-11","close":2445.0},{"date":"2024-03-12","close":2790.0},{"date":"2024-03-13","close":2820.0},{"date":"2024-03-14","close":2765.0},{"date":"2024-03-15","close":2650.0},{"date":"2024-03-18","close":2560.0},{"date":"2024-03-19","close":2540.0},{"date":"2024-03-20","close":2510.0},{"date":"2024-03-21","close":2500.0},{"date":"2024-03-22","close":2525.0},{"date":"2024-03-25","close":2535.0},{"date":"2024-03-26","close":2560.0},{"date":"2024-03-27","close":2560.0},{"date":"2024-03-28","close":2480.0},{"date":"2024-03-29","close":2485.0},{"date":"2024-04-01","close":2545.0},{"date":"2024-04-02","close":2480.0},{"date":"2024-04-03","close":2455.0},{"date":"2024-04-04","close":2430.0},{"date":"2024-04-05","close":2430.0},{"date":"2024-04-08","close":2415.0},{"date":"2024-04-09","close":2310.0},{"date":"2024-04-11","close":2565.0},{"date":"2024-04-12","close":2360.0},{"date":"2024-04-15","close":2120.0},{"date":"2024-04-16","close":2050.0},{"date":"2024-04-17","close":2080.0},{"date":"2024-04-18","close":2085.0},{"date":"2024-04-19","close":2080.0},{"date":"2024-04-22","close":2065.0},{"date":"2024-04-23","close":2065.0},{"date":"2024-04-24","close":2125.0},{"date":"2024-04-25","close":2050.0},{"date":"2024-04-26","close":2050.0},{"date":"2024-04-29","close":2130.0},{"date":"2024-04-30","close":2145.0},{"date":"2024-05-02","close":2160.0},{"date":"2024-05-03","close":2235.0},{"date":"2024-05-07","close":2235.0},{"date":"2024-05-08","close":2270.0},{"date":"2024-05-09","close":2230.0},{"date":"2024-05-10","close":2290.0},{"date":"2024-05-13","close":2365.0},{"date":"2024-05-14","close":2515.0},{"date":"2024-05-16","close":2540.0},{"date":"2024-05-17","close":2465.0},{"date":"2024-05-20","close":2390.0},{"date":"2024-05-21","close":2375.0},{"date":"2024-05-22","close":2300.0},{"date":"2024-05-23","close":2290.0},{"date":"2024-05-24","close":2255.0},{"date":"2024-05-27","close":2200.0},{"date":"2024-05-28","close":2145.0},{"date":"2024-05-29","close":2100.0},{"date":"2024-05-30","close":2130.0},{"date":"2024-05-31","close":2010.0},{"date":"2024-06-03","close":2010.0},{"date":"2024-06-04","close":2005.0},{"date":"2024-06-05","close":2015.0},{"date":"2024-06-07","close":2000.0},{"date":"2024-06-10","close":2010.0},{"date":"2024-06-11","close":1970.0},{"date":"2024-06-12","close":1901.0},{"date":"2024-06-13","close":1900.0},{"date":"2024-06-14","close":1849.0},{"date":"2024-06-17","close":1743.0},{"date":"2024-06-18","close":1875.0},{"date":"2024-06-19","close":1917.0},{"date":"2024-06-20","close":1807.0},{"date":"2024-06-21","close":1748.0},{"date":"2024-06-24","close":1701.0},{"date":"2024-06-25","close":1711.0},{"date":"2024-06-26","close":1692.0},{"date":"2024-06-27","close":1663.0},{"date":"2024-06-28","close":1666.0},{"date":"2024-07-01","close":1735.0},{"date":"2024-07-02","close":1705.0},{"date":"2024-07-03","close":1663.0},{"date":"2024-07-04","close":1758.0},{"date":"2024-07-05","close":1692.0},{"date":"2024-07-08","close":1778.0},{"date":"2024-07-09","close":1763.0},{"date":"2024-07-10","close":1765.0},{"date":"2024-07-11","close":1818.0},{"date":"2024-07-12","close":1826.0},{"date":"2024-07-15","close":1793.0},{"date":"2024-07-16","close":1770.0},{"date":"2024-07-17","close":1865.0},{"date":"2024-07-18","close":1773.0},{"date":"2024-07-19","close":1740.0},{"date":"2024-07-22","close":1690.0},{"date":"2024-07-23","close":1683.0},{"date":"2024-07-24","close":1650.0},{"date":"2024-07-25","close":1610.0},{"date":"2024-07-26","close":1614.0},{"date":"2024-07-29","close":1582.0},{"date":"2024-07-30","close":1549.0},{"date":"2024-07-31","close":1555.0},{"date":"2024-08-01","close":1612.0},{"date":"2024-08-02","close":1530.0},{"date":"2024-08-05","close":1335.0},{"date":"2024-08-06","close":1365.0},{"date":"2024-08-07","close":1419.0},{"date":"2024-08-08","close":1402.0},{"date":"2024-08-09","close":1423.0},{"date":"2024-08-12","close":1506.0},{"date":"2024-08-13","close":1501.0},{"date":"2024-08-14","close":1511.0},{"date":"2024-08-16","close":1488.0},{"date":"2024-08-19","close":1538.0},{"date":"2024-08-20","close":1550.0},{"date":"2024-08-21","close":1565.0},{"date":"2024-08-22","close":1558.0},{"date":"2024-08-23","close":1496.0},{"date":"2024-08-26","close":1478.0},{"date":"2024-08-27","close":1484.0},{"date":"2024-08-28","close":1451.0},{"date":"2024-08-29","close":1433.0},{"date":"2024-08-30","close":1432.0},{"date":"2024-09-02","close":1397.0},{"date":"2024-09-03","close":1384.0},{"date":"2024-09-04","close":1259.0},{"date":"2024-09-05","close":1291.0},{"date":"2024-09-06","close":1231.0},{"date":"2024-09-09","close":1235.0},{"date":"2024-09-10","close":1201.0},{"date":"2024-09-11","close":1210.0},{"date":"2024-09-12","close":1250.0},{"date":"2024-09-13","close":1242.0},{"date":"2024-09-19","close":1262.0},{"date":"2024-09-20","close":1287.0},{"date":"2024-09-23","close":1289.0},{"date":"2024-09-24","close":1302.0},{"date":"2024-09-25","close":1320.0},{"date":"2024-09-26","close":1378.0},{"date":"2024-09-27","close":1477.0},{"date":"2024-09-30","close":1430.0},{"date":"2024-10-02","close":1433.0},{"date":"2024-10-04","close":1404.0},{"date":"2024-10-07","close":1393.0},{"date":"2024-10-08","close":1392.0},{"date":"2024-10-10","close":1346.0},{"date":"2024-10-11","close":1317.0},{"date":"2024-10-14","close":1330.0},{"date":"2024-10-15","close":1321.0},{"date":"2024-10-16","close":1294.0},{"date":"2024-10-17","close":1305.0},{"date":"2024-10-18","close":1306.0},{"date":"2024-10-21","close":1324.0},{"date":"2024-10-22","close":1270.0},{"date":"2024-10-23","close":1300.0},{"date":"2024-10-24","close":1246.0},{"date":"2024-10-25","close":1209.0},{"date":"2024-10-28","close":1226.0},{"date":"2024-10-29","close":1200.0},{"date":"2024-10-30","close":1199.0},{"date":"2024-10-31","close":1225.0},{"date":"2024-11-01","close":1213.0},{"date":"2024-11-04","close":1400.0},{"date":"2024-11-05","close":1461.0},{"date":"2024-11-06","close":1375.0},{"date":"2024-11-07","close":1375.0},{"date":"2024-11-08","close":1372.0},{"date":"2024-11-11","close":1234.0},{"date":"2024-11-12","close":1292.0},{"date":"2024-11-13","close":1210.0},{"date":"2024-11-14","close":1212.0},{"date":"2024-11-15","close":1274.0},{"date":"2024-11-18","close":1292.0},{"date":"2024-11-19","close":1461.0},{"date":"2024-11-20","close":1603.0},{"date":"2024-11-21","close":1565.0},{"date":"2024-11-22","close":1709.0},{"date":"2024-11-25","close":1709.0},{"date":"2024-11-26","close":1707.0},{"date":"2024-11-27","close":1739.0},{"date":"2024-11-28","close":1694.0},{"date":"2024-11-29","close":1759.0},{"date":"2024-12-02","close":1724.0},{"date":"2024-12-03","close":1789.0},{"date":"2024-12-04","close":1753.0},{"date":"2024-12-05","close":1631.0},{"date":"2024-12-06","close":1435.0},{"date":"2024-12-09","close":1250.0},{"date":"2024-12-10","close":1622.0},{"date":"2024-12-11","close":1640.0},{"date":"2024-12-12","close":1739.0},{"date":"2024-12-13","close":1790.0},{"date":"2024-12-16","close":2115.0},{"date":"2024-12-17","close":2065.0},{"date":"2024-12-18","close":2175.0},{"date":"2024-12-19","close":2115.0},{"date":"2024-12-20","close":1920.0},{"date":"2024-12-23","close":1868.0},{"date":"2024-12-24","close":1898.0},{"date":"2024-12-26","close":1865.0},{"date":"2024-12-27","close":1393.0},{"date":"2024-12-30","close":1381.0},{"date":"2025-01-02","close":1567.0},{"date":"2025-01-03","close":1516.0},{"date":"2025-01-06","close":1523.0},{"date":"2025-01-07","close":1550.0},{"date":"2025-01-08","close":1520.0},{"date":"2025-01-09","close":1466.0},{"date":"2025-01-10","close":1405.0},{"date":"2025-01-13","close":1383.0},{"date":"2025-01-14","close":1360.0},{"date":"2025-01-15","close":1429.0},{"date":"2025-01-16","close":1418.0},{"date":"2025-01-17","close":1378.0},{"date":"2025-01-20","close":1365.0},{"date":"2025-01-21","close":1343.0},{"date":"2025-01-22","close":1372.0},{"date":"2025-01-23","close":1358.0},{"date":"2025-01-24","close":1336.0},{"date":"2025-01-31","close":1311.0},{"date":"2025-02-03","close":1273.0},{"date":"2025-02-04","close":1304.0},{"date":"2025-02-05","close":1292.0},{"date":"2025-02-06","close":1309.0},{"date":"2025-02-07","close":1349.0},{"date":"2025-02-10","close":1398.0},{"date":"2025-02-11","close":1411.0},{"date":"2025-02-12","close":1393.0},{"date":"2025-02-13","close":1390.0},{"date":"2025-02-14","close":1382.0},{"date":"2025-02-17","close":1379.0},{"date":"2025-02-18","close":1337.0},{"date":"2025-02-19","close":1341.0},{"date":"2025-02-20","close":1400.0},{"date":"2025-02-21","close":1381.0},{"date":"2025-02-24","close":1393.0},{"date":"2025-02-25","close":1377.0},{"date":"2025-02-26","close":1353.0},{"date":"2025-02-27","close":1305.0},{"date":"2025-02-28","close":1304.0},{"date":"2025-03-04","close":1259.0},{"date":"2025-03-05","close":1242.0},{"date":"2025-03-06","close":1240.0},{"date":"2025-03-07","close":1245.0},{"date":"2025-03-10","close":1266.0},{"date":"2025-03-11","close":1252.0},{"date":"2025-03-12","close":1252.0},{"date":"2025-03-13","close":1252.0},{"date":"2025-03-14","close":1240.0},{"date":"2025-03-17","close":1235.0},{"date":"2025-03-18","close":1208.0},{"date":"2025-03-19","close":1215.0},{"date":"2025-03-20","close":1172.0},{"date":"2025-03-21","close":1167.0},{"date":"2025-03-24","close":1148.0},{"date":"2025-03-25","close":1120.0},{"date":"2025-03-26","close":1117.0},{"date":"2025-03-27","close":1086.0},{"date":"2025-03-28","close":1051.0},{"date":"2025-03-31","close":1074.0},{"date":"2025-04-01","close":1079.0},{"date":"2025-04-02","close":1039.0},{"date":"2025-04-03","close":1031.0},{"date":"2025-04-04","close":1034.0},{"date":"2025-04-07","close":958.0},{"date":"2025-04-08","close":1001.0},{"date":"2025-04-09","close":964.0},{"date":"2025-04-10","close":1000.0},{"date":"2025-04-11","close":1067.0},{"date":"2025-04-14","close":1107.0},{"date":"2025-04-15","close":1161.0},{"date":"2025-04-16","close":1147.0},{"date":"2025-04-17","close":1194.0},{"date":"2025-04-18","close":1193.0},{"date":"2025-04-21","close":1187.0},{"date":"2025-04-22","close":1217.0},{"date":"2025-04-23","close":1230.0},{"date":"2025-04-24","close":1239.0},{"date":"2025-04-25","close":1278.0},{"date":"2025-04-28","close":1243.0},{"date":"2025-04-29","close":1281.0},{"date":"2025-04-30","close":1271.0},{"date":"2025-05-02","close":1279.0},{"date":"2025-05-07","close":1269.0},{"date":"2025-05-08","close":1348.0},{"date":"2025-05-09","close":1310.0},{"date":"2025-05-12","close":1317.0},{"date":"2025-05-13","close":1289.0},{"date":"2025-05-14","close":1300.0},{"date":"2025-05-15","close":1281.0},{"date":"2025-05-16","close":1312.0},{"date":"2025-05-19","close":1256.0},{"date":"2025-05-20","close":1246.0},{"date":"2025-05-21","close":1253.0},{"date":"2025-05-22","close":1276.0},{"date":"2025-05-23","close":1327.0},{"date":"2025-05-26","close":1354.0},{"date":"2025-05-27","close":1304.0},{"date":"2025-05-28","close":1292.0},{"date":"2025-05-29","close":1280.0},{"date":"2025-05-30","close":1271.0},{"date":"2025-06-02","close":1292.0},{"date":"2025-06-04","close":1340.0},{"date":"2025-06-05","close":1333.0},{"date":"2025-06-09","close":1505.0},{"date":"2025-06-10","close":1468.0},{"date":"2025-06-11","close":1429.0},{"date":"2025-06-12","close":1415.0},{"date":"2025-06-13","close":1360.0},{"date":"2025-06-16","close":1362.0},{"date":"2025-06-17","close":1386.0},{"date":"2025-06-18","close":1467.0},{"date":"2025-06-19","close":1276.0},{"date":"2025-06-20","close":1344.0},{"date":"2025-06-23","close":1262.0},{"date":"2025-06-24","close":1236.0},{"date":"2025-06-25","close":1145.0},{"date":"2025-06-26","close":1134.0},{"date":"2025-06-27","close":1090.0},{"date":"2025-06-30","close":1034.0},{"date":"2025-07-01","close":1020.0},{"date":"2025-07-02","close":1025.0},{"date":"2025-07-03","close":1042.0},{"date":"2025-07-04","close":1030.0},{"date":"2025-07-07","close":1011.0},{"date":"2025-07-08","close":1042.0},{"date":"2025-07-09","close":1030.0},{"date":"2025-07-10","close":1086.0},{"date":"2025-07-11","close":1069.0},{"date":"2025-07-14","close":1027.0},{"date":"2025-07-15","close":1013.0},{"date":"2025-07-16","close":1012.0},{"date":"2025-07-17","close":1021.0},{"date":"2025-07-18","close":1030.0},{"date":"2025-07-21","close":1009.0},{"date":"2025-07-22","close":1004.0},{"date":"2025-07-23","close":973.0},{"date":"2025-07-24","close":960.0},{"date":"2025-07-25","close":952.0},{"date":"2025-07-28","close":899.0},{"date":"2025-07-29","close":901.0},{"date":"2025-07-30","close":878.0},{"date":"2025-07-31","close":909.0},{"date":"2025-08-01","close":873.0},{"date":"2025-08-04","close":863.0},{"date":"2025-08-05","close":805.0},{"date":"2025-08-06","close":848.0},{"date":"2025-08-07","close":886.0},{"date":"2025-08-08","close":881.0},{"date":"2025-08-11","close":910.0},{"date":"2025-08-12","close":891.0},{"date":"2025-08-13","close":884.0},{"date":"2025-08-14","close":886.0},{"date":"2025-08-18","close":865.0},{"date":"2025-08-19","close":881.0},{"date":"2025-08-20","close":876.0},{"date":"2025-08-21","close":881.0},{"date":"2025-08-22","close":883.0},{"date":"2025-08-25","close":888.0},{"date":"2025-08-26","close":893.0},{"date":"2025-08-27","close":890.0},{"date":"2025-08-28","close":910.0},{"date":"2025-08-29","close":885.0},{"date":"2025-09-01","close":864.0},{"date":"2025-09-02","close":859.0},{"date":"2025-09-03","close":869.0},{"date":"2025-09-04","close":896.0},{"date":"2025-09-05","close":900.0},{"date":"2025-09-08","close":903.0},{"date":"2025-09-09","close":891.0},{"date":"2025-09-10","close":903.0},{"date":"2025-09-11","close":904.0},{"date":"2025-09-12","close":912.0},{"date":"2025-09-15","close":921.0},{"date":"2025-09-16","close":925.0},{"date":"2025-09-17","close":917.0},{"date":"2025-09-18","close":931.0},{"date":"2025-09-19","close":902.0},{"date":"2025-09-22","close":888.0},{"date":"2025-09-23","close":885.0},{"date":"2025-09-24","close":877.0},{"date":"2025-09-25","close":874.0},{"date":"2025-09-26","close":847.0},{"date":"2025-09-29","close":848.0},{"date":"2025-09-30","close":832.0},{"date":"2025-10-01","close":836.0},{"date":"2025-10-02","close":892.0},{"date":"2025-10-10","close":860.0},{"date":"2025-10-13","close":845.0},{"date":"2025-10-14","close":841.0},{"date":"2025-10-15","close":845.0},{"date":"2025-10-16","close":850.0},{"date":"2025-10-17","close":831.0},{"date":"2025-10-20","close":835.0},{"date":"2025-10-21","close":853.0},{"date":"2025-10-22","close":840.0},{"date":"2025-10-23","close":838.0},{"date":"2025-10-24","close":830.0},{"date":"2025-10-27","close":817.0},{"date":"2025-10-28","close":808.0},{"date":"2025-10-29","close":793.0},{"date":"2025-10-30","close":755.0},{"date":"2025-10-31","close":746.0},{"date":"2025-11-03","close":742.0},{"date":"2025-11-04","close":751.0},{"date":"2025-11-05","close":736.0},{"date":"2025-11-06","close":741.0},{"date":"2025-11-07","close":719.0},{"date":"2025-11-10","close":724.0},{"date":"2025-11-11","close":710.0},{"date":"2025-11-12","close":725.0},{"date":"2025-11-13","close":731.0},{"date":"2025-11-14","close":731.0},{"date":"2025-11-17","close":717.0},{"date":"2025-11-18","close":689.0},{"date":"2025-11-19","close":691.0},{"date":"2025-11-20","close":722.0},{"date":"2025-11-21","close":699.0},{"date":"2025-11-24","close":691.0},{"date":"2025-11-25","close":688.0},{"date":"2025-11-26","close":676.0},{"date":"2025-11-27","close":680.0},{"date":"2025-11-28","close":720.0},{"date":"2025-12-01","close":721.0},{"date":"2025-12-02","close":709.0},{"date":"2025-12-03","close":699.0},{"date":"2025-12-04","close":690.0},{"date":"2025-12-05","close":683.0},{"date":"2025-12-08","close":673.0},{"date":"2025-12-09","close":667.0},{"date":"2025-12-10","close":683.0},{"date":"2025-12-11","close":703.0},{"date":"2025-12-12","close":701.0},{"date":"2025-12-15","close":697.0},{"date":"2025-12-16","close":651.0},{"date":"2025-12-17","close":604.0},{"date":"2025-12-18","close":609.0},{"date":"2025-12-19","close":625.0},{"date":"2025-12-22","close":640.0},{"date":"2025-12-23","close":620.0},{"date":"2025-12-24","close":611.0},{"date":"2025-12-26","close":601.0},{"date":"2025-12-29","close":606.0},{"date":"2025-12-30","close":602.0},{"date":"2026-01-02","close":662.0},{"date":"2026-01-05","close":645.0},{"date":"2026-01-06","close":618.0},{"date":"2026-01-07","close":647.0},{"date":"2026-01-08","close":595.0},{"date":"2026-01-09","close":581.0},{"date":"2026-01-12","close":592.0},{"date":"2026-01-13","close":601.0},{"date":"2026-01-14","close":675.0},{"date":"2026-01-15","close":646.0},{"date":"2026-01-16","close":623.0},{"date":"2026-01-19","close":609.0},{"date":"2026-01-20","close":635.0},{"date":"2026-01-21","close":601.0},{"date":"2026-01-22","close":607.0},{"date":"2026-01-23","close":663.0},{"date":"2026-01-26","close":675.0},{"date":"2026-01-27","close":668.0},{"date":"2026-01-28","close":683.0},{"date":"2026-01-29","close":681.0},{"date":"2026-01-30","close":636.0},{"date":"2026-02-02","close":608.0},{"date":"2026-02-03","close":622.0},{"date":"2026-02-04","close":635.0},{"date":"2026-02-05","close":623.0},{"date":"2026-02-06","close":617.0},{"date":"2026-02-09","close":626.0},{"date":"2026-02-10","close":645.0},{"date":"2026-02-11","close":641.0},{"date":"2026-02-12","close":609.0},{"date":"2026-02-13","close":514.0},{"date":"2026-02-19","close":475.0},{"date":"2026-02-20","close":454.0},{"date":"2026-02-23","close":461.0},{"date":"2026-02-24","close":477.0},{"date":"2026-02-25","close":472.0},{"date":"2026-02-26","close":452.0},{"date":"2026-02-27","close":449.0},{"date":"2026-03-03","close":430.0},{"date":"2026-03-04","close":420.0},{"date":"2026-03-05","close":429.0},{"date":"2026-03-06","close":446.0},{"date":"2026-03-09","close":417.0},{"date":"2026-03-10","close":435.0},{"date":"2026-03-11","close":430.0},{"date":"2026-03-12","close":422.0},{"date":"2026-03-13","close":443.0},{"date":"2026-03-16","close":431.0},{"date":"2026-03-17","close":431.0},{"date":"2026-03-18","close":448.0},{"date":"2026-03-19","close":441.0},{"date":"2026-03-20","close":477.0},{"date":"2026-03-23","close":461.0},{"date":"2026-03-24","close":460.0},{"date":"2026-03-25","close":476.0},{"date":"2026-03-26","close":482.0},{"date":"2026-03-27","close":477.0},{"date":"2026-03-30","close":457.0},{"date":"2026-03-31","close":442.0},{"date":"2026-04-01","close":469.0},{"date":"2026-04-02","close":447.0},{"date":"2026-04-03","close":455.0},{"date":"2026-04-06","close":434.0},{"date":"2026-04-07","close":446.0},{"date":"2026-04-08","close":416.0},{"date":"2026-04-09","close":404.0},{"date":"2026-04-10","close":456.0},{"date":"2026-04-13","close":423.0},{"date":"2026-04-14","close":426.0},{"date":"2026-04-15","close":430.0},{"date":"2026-04-16","close":455.0},{"date":"2026-04-17","close":452.0},{"date":"2026-04-20","close":447.0},{"date":"2026-04-21","close":436.0},{"date":"2026-04-22","close":430.0},{"date":"2026-04-23","close":426.0},{"date":"2026-04-24","close":433.0},{"date":"2026-04-27","close":429.0},{"date":"2026-04-28","close":428.0},{"date":"2026-04-29","close":417.0},{"date":"2026-04-30","close":410.0},{"date":"2026-05-04","close":408.0},{"date":"2026-05-06","close":393.0},{"date":"2026-05-07","close":385.0},{"date":"2026-05-08","close":382.0},{"date":"2026-05-11","close":368.0},{"date":"2026-05-12","close":360.0},{"date":"2026-05-13","close":363.0},{"date":"2026-05-14","close":379.0},{"date":"2026-05-15","close":361.0},{"date":"2026-05-18","close":359.0},{"date":"2026-05-19","close":354.0},{"date":"2026-05-20","close":338.0},{"date":"2026-05-21","close":304.0},{"date":"2026-05-22","close":335.0},{"date":"2026-05-26","close":350.0},{"date":"2026-05-27","close":330.0},{"date":"2026-05-28","close":328.0},{"date":"2026-05-29","close":313.0},{"date":"2026-06-01","close":303.0},{"date":"2026-06-02","close":286.0},{"date":"2026-06-04","close":295.0},{"date":"2026-06-05","close":297.0},{"date":"2026-06-08","close":297.0},{"date":"2026-06-09","close":294.0},{"date":"2026-06-10","close":316.0},{"date":"2026-06-11","close":304.0},{"date":"2026-06-12","close":305.0},{"date":"2026-06-15","close":304.0},{"date":"2026-06-16","close":300.0},{"date":"2026-06-17","close":296.0},{"date":"2026-06-18","close":294.0},{"date":"2026-06-19","close":270.0},{"date":"2026-06-22","close":258.0},{"date":"2026-06-23","close":240.0},{"date":"2026-06-24","close":229.0},{"date":"2026-06-25","close":228.0},{"date":"2026-06-26","close":213.0},{"date":"2026-06-29","close":226.0},{"date":"2026-06-30","close":238.0},{"date":"2026-07-01","close":246.0},{"date":"2026-07-02","close":246.0},{"date":"2026-07-03","close":236.0},{"date":"2026-07-06","close":225.0},{"date":"2026-07-07","close":230.0},{"date":"2026-07-08","close":216.0},{"date":"2026-07-09","close":233.0},{"date":"2026-07-10","close":233.0},{"date":"2026-07-13","close":233.0},{"date":"2026-07-14","close":233.0},{"date":"2026-07-15","close":233.0},{"date":"2026-07-16","close":233.0},{"date":"2026-07-20","close":233.0},{"date":"2026-07-21","close":233.0},{"date":"2026-07-22","close":233.0},{"date":"2026-07-23","close":233.0},{"date":"2026-07-24","close":233.0},{"date":"2026-07-27","close":233.0},{"date":"2026-07-28","close":233.0},{"date":"2026-07-29","close":233.0},{"date":"2026-07-30","close":233.0},{"date":"2026-07-31","close":233.0},{"date":"2026-08-03","close":233.0},{"date":"2026-08-04","close":233.0},{"date":"2026-08-05","close":233.0},{"date":"2026-08-06","close":233.0},{"date":"2026-08-07","close":233.0},{"date":"2026-08-10","close":233.0},{"date":"2026-08-11","close":233.0},{"date":"2026-08-12","close":233.0},{"date":"2026-08-13","close":233.0},{"date":"2026-08-14","close":233.0}],"chart_data":[{"date":"2024-10-23","open":1272,"high":1312,"low":1242,"close":1300,"volume":537605,"rsi_14":26.95,"sma_20":1346.55,"sma_60":1408.33,"sma_120":1698.47},{"date":"2024-10-24","open":1280,"high":1288,"low":1241,"close":1246,"volume":462590,"rsi_14":21.92,"sma_20":1344.4,"sma_60":1401.05,"sma_120":1691.15},{"date":"2024-10-25","open":1241,"high":1251,"low":1204,"close":1209,"volume":442263,"rsi_14":21.41,"sma_20":1339.75,"sma_60":1393.7,"sma_120":1684.14},{"date":"2024-10-28","open":1197,"high":1230,"low":1197,"close":1226,"volume":397907,"rsi_14":25.94,"sma_20":1335.05,"sma_60":1387.3,"sma_120":1677.28},{"date":"2024-10-29","open":1226,"high":1226,"low":1195,"close":1200,"volume":310763,"rsi_14":24.19,"sma_20":1326.15,"sma_60":1380.4,"sma_120":1669.53},{"date":"2024-10-30","open":1201,"high":1230,"low":1195,"close":1199,"volume":405815,"rsi_14":27.52,"sma_20":1312.25,"sma_60":1374.02,"sma_120":1661.64},{"date":"2024-10-31","open":1206,"high":1246,"low":1169,"close":1225,"volume":668765,"rsi_14":35.8,"sma_20":1302.0,"sma_60":1368.62,"sma_120":1653.85},{"date":"2024-11-01","open":1202,"high":1229,"low":1197,"close":1213,"volume":314561,"rsi_14":31.89,"sma_20":1291.0,"sma_60":1362.92,"sma_120":1645.33},{"date":"2024-11-04","open":1213,"high":1512,"low":1205,"close":1400,"volume":6655921,"rsi_14":57.88,"sma_20":1290.8,"sma_60":1359.38,"sma_120":1638.38},{"date":"2024-11-05","open":1378,"high":1554,"low":1360,"close":1461,"volume":6543785,"rsi_14":65.61,"sma_20":1294.2,"sma_60":1358.23,"sma_120":1631.63},{"date":"2024-11-06","open":1629,"high":1652,"low":1373,"close":1375,"volume":8232190,"rsi_14":55.74,"sma_20":1293.35,"sma_60":1358.9,"sma_120":1624.51},{"date":"2024-11-07","open":1378,"high":1434,"low":1349,"close":1375,"volume":2317720,"rsi_14":58.27,"sma_20":1296.7,"sma_60":1359.7,"sma_120":1617.2},{"date":"2024-11-08","open":1403,"high":1475,"low":1366,"close":1372,"volume":2005985,"rsi_14":53.58,"sma_20":1299.45,"sma_60":1358.92,"sma_120":1608.92},{"date":"2024-11-11","open":1371,"high":1372,"low":1234,"close":1234,"volume":1604447,"rsi_14":47.61,"sma_20":1294.65,"sma_60":1356.12,"sma_120":1598.25},{"date":"2024-11-12","open":1236,"high":1330,"low":1192,"close":1292,"volume":1760574,"rsi_14":49.49,"sma_20":1293.2,"sma_60":1353.93,"sma_120":1587.85},{"date":"2024-11-13","open":1223,"high":1266,"low":1204,"close":1210,"volume":1280686,"rsi_14":47.78,"sma_20":1289.0,"sma_60":1349.0,"sma_120":1577.39},{"date":"2024-11-14","open":1212,"high":1223,"low":1192,"close":1212,"volume":807302,"rsi_14":50.19,"sma_20":1284.35,"sma_60":1344.18,"sma_120":1567.58},{"date":"2024-11-15","open":1212,"high":1275,"low":1179,"close":1274,"volume":922787,"rsi_14":52.93,"sma_20":1282.75,"sma_60":1340.23,"sma_120":1558.4},{"date":"2024-11-18","open":1274,"high":1317,"low":1250,"close":1292,"volume":744240,"rsi_14":55.67,"sma_20":1281.15,"sma_60":1336.97,"sma_120":1550.0},{"date":"2024-11-19","open":1286,"high":1549,"low":1286,"close":1461,"volume":10512023,"rsi_14":63.37,"sma_20":1290.7,"sma_60":1335.68,"sma_120":1543.09},{"date":"2024-11-20","open":1514,"high":1637,"low":1420,"close":1603,"volume":6782674,"rsi_14":67.24,"sma_20":1305.85,"sma_60":1336.57,"sma_120":1537.66},{"date":"2024-11-21","open":1656,"high":1714,"low":1555,"close":1565,"volume":5727719,"rsi_14":65.69,"sma_20":1321.8,"sma_60":1336.57,"sma_120":1532.37},{"date":"2024-11-22","open":1561,"high":1739,"low":1534,"close":1709,"volume":7768051,"rsi_14":64.32,"sma_20":1346.8,"sma_60":1339.08,"sma_120":1528.73},{"date":"2024-11-25","open":1684,"high":1769,"low":1668,"close":1709,"volume":2855073,"rsi_14":62.18,"sma_20":1370.95,"sma_60":1342.63,"sma_120":1525.47},{"date":"2024-11-26","open":1714,"high":1792,"low":1680,"close":1707,"volume":2518608,"rsi_14":67.77,"sma_20":1396.3,"sma_60":1346.45,"sma_120":1521.95},{"date":"2024-11-27","open":1709,"high":1760,"low":1679,"close":1739,"volume":1740946,"rsi_14":67.56,"sma_20":1423.3,"sma_60":1350.7,"sma_120":1519.69},{"date":"2024-11-28","open":1755,"high":1890,"low":1682,"close":1694,"volume":4697149,"rsi_14":67.27,"sma_20":1446.75,"sma_60":1354.75,"sma_120":1517.06},{"date":"2024-11-29","open":1670,"high":1772,"low":1640,"close":1759,"volume":1955832,"rsi_14":80.56,"sma_20":1474.05,"sma_60":1360.18,"sma_120":1515.01},{"date":"2024-12-02","open":1802,"high":1847,"low":1724,"close":1724,"volume":1795123,"rsi_14":75.84,"sma_20":1490.25,"sma_60":1365.05,"sma_120":1512.58},{"date":"2024-12-03","open":1740,"high":1809,"low":1702,"close":1789,"volume":1635156,"rsi_14":85.35,"sma_20":1506.65,"sma_60":1371.58,"sma_120":1510.83},{"date":"2024-12-04","open":1700,"high":1808,"low":1700,"close":1753,"volume":2435570,"rsi_14":81.71,"sma_20":1525.55,"sma_60":1377.73,"sma_120":1508.68},{"date":"2024-12-05","open":1780,"high":1800,"low":1631,"close":1631,"volume":1723694,"rsi_14":69.55,"sma_20":1536.45,"sma_60":1383.93,"sma_120":1505.86},{"date":"2024-12-06","open":1560,"high":1574,"low":1370,"close":1435,"volume":4839286,"rsi_14":56.55,"sma_20":1539.6,"sma_60":1386.33,"sma_120":1501.97},{"date":"2024-12-09","open":1403,"high":1432,"low":1250,"close":1250,"volume":2361248,"rsi_14":40.47,"sma_20":1540.4,"sma_60":1386.65,"sma_120":1496.56},{"date":"2024-12-10","open":1300,"high":1622,"low":1300,"close":1622,"volume":8036904,"rsi_14":50.71,"sma_20":1556.9,"sma_60":1393.1,"sma_120":1494.67},{"date":"2024-12-11","open":1566,"high":1690,"low":1527,"close":1640,"volume":6317647,"rsi_14":52.85,"sma_20":1578.4,"sma_60":1400.42,"sma_120":1493.81},{"date":"2024-12-12","open":1652,"high":1793,"low":1646,"close":1739,"volume":5645358,"rsi_14":51.18,"sma_20":1604.75,"sma_60":1409.23,"sma_120":1492.67},{"date":"2024-12-13","open":1762,"high":1790,"low":1702,"close":1790,"volume":3541173,"rsi_14":53.06,"sma_20":1630.55,"sma_60":1418.23,"sma_120":1491.62},{"date":"2024-12-16","open":1790,"high":2205,"low":1760,"close":2115,"volume":15888891,"rsi_14":62.39,"sma_20":1671.7,"sma_60":1432.78,"sma_120":1494.18},{"date":"2024-12-17","open":2050,"high":2095,"low":1983,"close":2065,"volume":4301034,"rsi_14":59.8,"sma_20":1701.9,"sma_60":1446.17,"sma_120":1496.83},{"date":"2024-12-18","open":2100,"high":2255,"low":2050,"close":2175,"volume":11611522,"rsi_14":63.91,"sma_20":1730.5,"sma_60":1460.97,"sma_120":1500.78},{"date":"2024-12-19","open":2075,"high":2160,"low":2040,"close":2115,"volume":3361350,"rsi_14":60.32,"sma_20":1758.0,"sma_60":1474.73,"sma_120":1504.14},{"date":"2024-12-20","open":2095,"high":2095,"low":1835,"close":1920,"volume":5154861,"rsi_14":55.2,"sma_20":1768.55,"sma_60":1485.03,"sma_120":1506.04},{"date":"2024-12-23","open":2080,"high":2200,"low":1847,"close":1868,"volume":7171882,"rsi_14":52.11,"sma_20":1776.5,"sma_60":1494.17,"sma_120":1507.75},{"date":"2024-12-24","open":1868,"high":2020,"low":1770,"close":1898,"volume":6672401,"rsi_14":53.89,"sma_20":1786.05,"sma_60":1502.83,"sma_120":1509.68},{"date":"2024-12-26","open":1920,"high":1977,"low":1864,"close":1865,"volume":4635837,"rsi_14":56.59,"sma_20":1792.35,"sma_60":1509.3,"sma_120":1510.77},{"date":"2024-12-27","open":1551,"high":1580,"low":1366,"close":1393,"volume":7490668,"rsi_14":48.98,"sma_20":1777.3,"sma_60":1508.68,"sma_120":1508.17},{"date":"2024-12-30","open":1500,"high":1531,"low":1381,"close":1381,"volume":5268625,"rsi_14":53.49,"sma_20":1758.4,"sma_60":1507.82,"sma_120":1505.82},{"date":"2025-01-02","open":1420,"high":1670,"low":1420,"close":1567,"volume":7737680,"rsi_14":48.38,"sma_20":1750.55,"sma_60":1510.53,"sma_120":1504.22},{"date":"2025-01-03","open":1553,"high":1585,"low":1505,"close":1516,"volume":1937032,"rsi_14":46.41,"sma_20":1736.9,"sma_60":1512.58,"sma_120":1502.76},{"date":"2025-01-06","open":1585,"high":1585,"low":1509,"close":1523,"volume":1318462,"rsi_14":43.39,"sma_20":1725.4,"sma_60":1514.77,"sma_120":1500.63},{"date":"2025-01-07","open":1524,"high":1580,"low":1460,"close":1550,"volume":2258296,"rsi_14":42.55,"sma_20":1721.35,"sma_60":1518.17,"sma_120":1498.86},{"date":"2025-01-08","open":1520,"high":1537,"low":1500,"close":1520,"volume":811872,"rsi_14":27.38,"sma_20":1725.6,"sma_60":1521.55,"sma_120":1496.82},{"date":"2025-01-09","open":1503,"high":1513,"low":1464,"close":1466,"volume":1047226,"rsi_14":27.29,"sma_20":1736.4,"sma_60":1523.82,"sma_120":1493.88},{"date":"2025-01-10","open":1467,"high":1480,"low":1405,"close":1405,"volume":1239734,"rsi_14":19.69,"sma_20":1725.55,"sma_60":1525.22,"sma_120":1490.38},{"date":"2025-01-13","open":1391,"high":1416,"low":1375,"close":1383,"volume":894673,"rsi_14":20.29,"sma_20":1712.7,"sma_60":1526.7,"sma_120":1486.96},{"date":"2025-01-14","open":1383,"high":1398,"low":1350,"close":1360,"volume":890281,"rsi_14":23.58,"sma_20":1693.75,"sma_60":1527.62,"sma_120":1483.54},{"date":"2025-01-15","open":1360,"high":1438,"low":1348,"close":1429,"volume":1179456,"rsi_14":29.62,"sma_20":1675.7,"sma_60":1529.67,"sma_120":1479.91},{"date":"2025-01-16","open":1443,"high":1443,"low":1406,"close":1418,"volume":496522,"rsi_14":27.32,"sma_20":1640.85,"sma_60":1531.23,"sma_120":1476.95},{"date":"2025-01-17","open":1418,"high":1427,"low":1376,"close":1378,"volume":559971,"rsi_14":27.14,"sma_20":1606.5,"sma_60":1533.03,"sma_120":1473.93},{"date":"2025-01-20","open":1378,"high":1390,"low":1356,"close":1365,"volume":478323,"rsi_14":47.69,"sma_20":1566.0,"sma_60":1534.12,"sma_120":1471.22},{"date":"2025-01-21","open":1368,"high":1379,"low":1339,"close":1343,"volume":582677,"rsi_14":46.92,"sma_20":1527.4,"sma_60":1535.73,"sma_120":1468.39},{"date":"2025-01-22","open":1343,"high":1396,"low":1343,"close":1372,"volume":437443,"rsi_14":28.76,"sma_20":1500.0,"sma_60":1538.45,"sma_120":1466.08},{"date":"2025-01-23","open":1370,"high":1389,"low":1346,"close":1358,"volume":529525,"rsi_14":31.28,"sma_20":1474.5,"sma_60":1540.65,"sma_120":1463.97},{"date":"2025-01-24","open":1355,"high":1376,"low":1332,"close":1336,"volume":682693,"rsi_14":28.6,"sma_20":1446.4,"sma_60":1542.92,"sma_120":1461.66},{"date":"2025-01-31","open":1340,"high":1340,"low":1300,"close":1311,"volume":455461,"rsi_14":22.53,"sma_20":1418.7,"sma_60":1544.78,"sma_120":1459.4},{"date":"2025-02-03","open":1306,"high":1306,"low":1257,"close":1273,"volume":359696,"rsi_14":22.12,"sma_20":1412.7,"sma_60":1545.58,"sma_120":1457.1},{"date":"2025-02-04","open":1273,"high":1324,"low":1273,"close":1304,"volume":497089,"rsi_14":30.71,"sma_20":1408.85,"sma_60":1547.1,"sma_120":1455.01},{"date":"2025-02-05","open":1304,"high":1325,"low":1279,"close":1292,"volume":590085,"rsi_14":34.77,"sma_20":1395.1,"sma_60":1545.3,"sma_120":1452.34},{"date":"2025-02-06","open":1293,"high":1314,"low":1285,"close":1309,"volume":372308,"rsi_14":39.89,"sma_20":1384.75,"sma_60":1542.77,"sma_120":1450.5},{"date":"2025-02-07","open":1309,"high":1349,"low":1305,"close":1349,"volume":396484,"rsi_14":48.56,"sma_20":1376.05,"sma_60":1542.33,"sma_120":1450.62},{"date":"2025-02-10","open":1374,"high":1415,"low":1345,"close":1398,"volume":981795,"rsi_14":45.73,"sma_20":1368.45,"sma_60":1542.08,"sma_120":1450.89},{"date":"2025-02-11","open":1400,"high":1411,"low":1360,"close":1411,"volume":668540,"rsi_14":49.04,"sma_20":1363.0,"sma_60":1542.73,"sma_120":1450.83},{"date":"2025-02-12","open":1403,"high":1403,"low":1364,"close":1393,"volume":502543,"rsi_14":52.19,"sma_20":1359.35,"sma_60":1545.38,"sma_120":1450.75},{"date":"2025-02-13","open":1387,"high":1406,"low":1373,"close":1390,"volume":262656,"rsi_14":53.75,"sma_20":1358.6,"sma_60":1547.02,"sma_120":1450.47},{"date":"2025-02-14","open":1390,"high":1410,"low":1363,"close":1382,"volume":459797,"rsi_14":56.11,"sma_20":1358.55,"sma_60":1549.88,"sma_120":1449.44},{"date":"2025-02-17","open":1382,"high":1395,"low":1377,"close":1379,"volume":322069,"rsi_14":51.19,"sma_20":1359.5,"sma_60":1552.67,"sma_120":1448.42},{"date":"2025-02-18","open":1379,"high":1386,"low":1333,"close":1337,"volume":731848,"rsi_14":46.73,"sma_20":1354.9,"sma_60":1553.72,"sma_120":1446.97},{"date":"2025-02-19","open":1347,"high":1351,"low":1320,"close":1341,"volume":668964,"rsi_14":50.83,"sma_20":1351.05,"sma_60":1554.53,"sma_120":1445.75},{"date":"2025-02-20","open":1371,"high":1440,"low":1362,"close":1400,"volume":2978994,"rsi_14":63.2,"sma_20":1352.15,"sma_60":1553.52,"sma_120":1444.6},{"date":"2025-02-21","open":1395,"high":1400,"low":1369,"close":1381,"volume":704664,"rsi_14":66.98,"sma_20":1352.95,"sma_60":1549.82,"sma_120":1443.19},{"date":"2025-02-24","open":1381,"high":1397,"low":1351,"close":1393,"volume":565941,"rsi_14":64.88,"sma_20":1355.45,"sma_60":1546.95,"sma_120":1441.76},{"date":"2025-02-25","open":1405,"high":1405,"low":1376,"close":1377,"volume":615041,"rsi_14":64.03,"sma_20":1355.7,"sma_60":1541.42,"sma_120":1440.25},{"date":"2025-02-26","open":1387,"high":1387,"low":1349,"close":1353,"volume":658245,"rsi_14":57.1,"sma_20":1355.45,"sma_60":1535.48,"sma_120":1439.06},{"date":"2025-02-27","open":1355,"high":1365,"low":1290,"close":1305,"volume":752977,"rsi_14":43.08,"sma_20":1353.9,"sma_60":1528.78,"sma_120":1437.62},{"date":"2025-02-28","open":1290,"high":1318,"low":1277,"close":1304,"volume":553240,"rsi_14":32.59,"sma_20":1353.55,"sma_60":1521.53,"sma_120":1436.12},{"date":"2025-03-04","open":1284,"high":1302,"low":1258,"close":1259,"volume":601344,"rsi_14":24.83,"sma_20":1352.85,"sma_60":1514.28,"sma_120":1434.52},{"date":"2025-03-05","open":1267,"high":1281,"low":1241,"close":1242,"volume":633138,"rsi_14":24.92,"sma_20":1349.75,"sma_60":1505.67,"sma_120":1432.92},{"date":"2025-03-06","open":1242,"high":1265,"low":1225,"close":1240,"volume":564861,"rsi_14":25.0,"sma_20":1347.15,"sma_60":1497.6,"sma_120":1431.33},{"date":"2025-03-07","open":1259,"high":1294,"low":1232,"close":1245,"volume":707881,"rsi_14":26.94,"sma_20":1343.95,"sma_60":1488.53,"sma_120":1430.06},{"date":"2025-03-10","open":1236,"high":1280,"low":1231,"close":1266,"volume":335762,"rsi_14":32.06,"sma_20":1339.8,"sma_60":1480.42,"sma_120":1429.08},{"date":"2025-03-11","open":1231,"high":1263,"low":1229,"close":1252,"volume":441566,"rsi_14":35.19,"sma_20":1332.5,"sma_60":1474.1,"sma_120":1429.02},{"date":"2025-03-12","open":1254,"high":1260,"low":1239,"close":1252,"volume":462340,"rsi_14":34.28,"sma_20":1324.55,"sma_60":1471.05,"sma_120":1428.69},{"date":"2025-03-13","open":1252,"high":1275,"low":1238,"close":1252,"volume":400531,"rsi_14":16.96,"sma_20":1317.5,"sma_60":1471.08,"sma_120":1428.87},{"date":"2025-03-14","open":1239,"high":1263,"low":1236,"close":1240,"volume":331005,"rsi_14":17.51,"sma_20":1310.0,"sma_60":1464.72,"sma_120":1428.91},{"date":"2025-03-17","open":1246,"high":1246,"low":1230,"close":1235,"volume":373759,"rsi_14":12.38,"sma_20":1302.65,"sma_60":1457.97,"sma_120":1429.19},{"date":"2025-03-18","open":1235,"high":1240,"low":1204,"close":1208,"volume":565748,"rsi_14":11.76,"sma_20":1294.1,"sma_60":1449.12,"sma_120":1429.17},{"date":"2025-03-19","open":1208,"high":1223,"low":1205,"close":1215,"volume":433172,"rsi_14":16.18,"sma_20":1288.0,"sma_60":1439.53,"sma_120":1428.88},{"date":"2025-03-20","open":1212,"high":1223,"low":1170,"close":1172,"volume":865582,"rsi_14":16.58,"sma_20":1279.55,"sma_60":1423.82,"sma_120":1428.3},{"date":"2025-03-21","open":1171,"high":1186,"low":1138,"close":1167,"volume":1300613,"rsi_14":16.26,"sma_20":1267.9,"sma_60":1408.85,"sma_120":1427.51},{"date":"2025-03-24","open":1151,"high":1176,"low":1144,"close":1148,"volume":484465,"rsi_14":18.64,"sma_20":1256.25,"sma_60":1391.73,"sma_120":1426.35},{"date":"2025-03-25","open":1150,"high":1163,"low":1116,"close":1120,"volume":752665,"rsi_14":17.55,"sma_20":1242.6,"sma_60":1375.15,"sma_120":1424.94},{"date":"2025-03-26","open":1120,"high":1133,"low":1116,"close":1117,"volume":635846,"rsi_14":17.46,"sma_20":1229.6,"sma_60":1361.77,"sma_120":1423.4},{"date":"2025-03-27","open":1117,"high":1117,"low":1086,"close":1086,"volume":711769,"rsi_14":13.02,"sma_20":1216.25,"sma_60":1348.73,"sma_120":1421.45},{"date":"2025-03-28","open":1065,"high":1080,"low":1050,"close":1051,"volume":813166,"rsi_14":3.06,"sma_20":1203.55,"sma_60":1334.62,"sma_120":1418.72},{"date":"2025-03-31","open":1010,"high":1155,"low":1009,"close":1074,"volume":1565010,"rsi_14":12.61,"sma_20":1192.05,"sma_60":1321.43,"sma_120":1415.37},{"date":"2025-04-01","open":1069,"high":1111,"low":1046,"close":1079,"volume":758863,"rsi_14":14.4,"sma_20":1183.05,"sma_60":1316.2,"sma_120":1412.44},{"date":"2025-04-02","open":1066,"high":1092,"low":999,"close":1039,"volume":660639,"rsi_14":12.37,"sma_20":1172.9,"sma_60":1310.5,"sma_120":1409.16},{"date":"2025-04-03","open":1030,"high":1048,"low":1014,"close":1031,"volume":563871,"rsi_14":12.54,"sma_20":1162.45,"sma_60":1301.57,"sma_120":1406.05},{"date":"2025-04-04","open":1031,"high":1060,"low":1010,"close":1034,"volume":562735,"rsi_14":13.72,"sma_20":1151.9,"sma_60":1293.53,"sma_120":1403.06},{"date":"2025-04-07","open":1015,"high":1019,"low":958,"close":958,"volume":1045153,"rsi_14":11.66,"sma_20":1136.5,"sma_60":1284.12,"sma_120":1399.44},{"date":"2025-04-08","open":961,"high":1019,"low":961,"close":1001,"volume":665769,"rsi_14":20.44,"sma_20":1123.95,"sma_60":1274.97,"sma_120":1396.57},{"date":"2025-04-09","open":992,"high":1009,"low":952,"close":964,"volume":742104,"rsi_14":20.79,"sma_20":1109.55,"sma_60":1265.7,"sma_120":1393.62},{"date":"2025-04-10","open":1010,"high":1015,"low":985,"close":1000,"volume":725222,"rsi_14":28.42,"sma_20":1096.95,"sma_60":1257.93,"sma_120":1390.88},{"date":"2025-04-11","open":1000,"high":1073,"low":983,"close":1067,"volume":733961,"rsi_14":40.69,"sma_20":1088.3,"sma_60":1252.3,"sma_120":1388.76},{"date":"2025-04-14","open":1072,"high":1146,"low":1060,"close":1107,"volume":1352309,"rsi_14":48.55,"sma_20":1081.9,"sma_60":1247.7,"sma_120":1387.2},{"date":"2025-04-15","open":1106,"high":1188,"low":1092,"close":1161,"volume":774615,"rsi_14":54.42,"sma_20":1079.55,"sma_60":1244.38,"sma_120":1386.0},{"date":"2025-04-16","open":1187,"high":1190,"low":1146,"close":1147,"volume":648676,"rsi_14":56.34,"sma_20":1076.15,"sma_60":1239.68,"sma_120":1384.67},{"date":"2025-04-17","open":1146,"high":1195,"low":1146,"close":1194,"volume":569243,"rsi_14":64.5,"sma_20":1077.25,"sma_60":1235.95,"sma_120":1383.59},{"date":"2025-04-18","open":1200,"high":1224,"low":1172,"close":1193,"volume":491556,"rsi_14":62.63,"sma_20":1078.55,"sma_60":1232.87,"sma_120":1382.95},{"date":"2025-04-21","open":1217,"high":1217,"low":1182,"close":1187,"volume":263872,"rsi_14":61.44,"sma_20":1080.5,"sma_60":1229.9,"sma_120":1382.01},{"date":"2025-04-22","open":1185,"high":1240,"low":1164,"close":1217,"volume":752886,"rsi_14":69.26,"sma_20":1085.35,"sma_60":1227.8,"sma_120":1381.77},{"date":"2025-04-23","open":1218,"high":1237,"low":1196,"close":1230,"volume":488385,"rsi_14":71.31,"sma_20":1091.0,"sma_60":1225.43,"sma_120":1381.94},{"date":"2025-04-24","open":1230,"high":1292,"low":1225,"close":1239,"volume":845813,"rsi_14":71.67,"sma_20":1098.65,"sma_60":1223.45,"sma_120":1382.05},{"date":"2025-04-25","open":1239,"high":1285,"low":1238,"close":1278,"volume":490016,"rsi_14":86.7,"sma_20":1110.0,"sma_60":1222.48,"sma_120":1382.7},{"date":"2025-04-28","open":1278,"high":1278,"low":1233,"close":1243,"volume":566190,"rsi_14":78.27,"sma_20":1118.45,"sma_60":1221.35,"sma_120":1383.07},{"date":"2025-04-29","open":1243,"high":1286,"low":1243,"close":1281,"volume":523651,"rsi_14":86.95,"sma_20":1128.55,"sma_60":1221.48,"sma_120":1383.53},{"date":"2025-04-30","open":1281,"high":1293,"low":1261,"close":1271,"volume":386998,"rsi_14":83.62,"sma_20":1140.15,"sma_60":1220.93,"sma_120":1384.02},{"date":"2025-05-02","open":1269,"high":1291,"low":1243,"close":1279,"volume":437543,"rsi_14":80.81,"sma_20":1152.55,"sma_60":1220.72,"sma_120":1383.01},{"date":"2025-05-07","open":1275,"high":1300,"low":1253,"close":1269,"volume":679457,"rsi_14":75.8,"sma_20":1164.3,"sma_60":1220.05,"sma_120":1381.41},{"date":"2025-05-08","open":1259,"high":1361,"low":1259,"close":1348,"volume":1266958,"rsi_14":77.58,"sma_20":1183.8,"sma_60":1220.03,"sma_120":1381.18},{"date":"2025-05-09","open":1356,"high":1360,"low":1302,"close":1310,"volume":628067,"rsi_14":72.45,"sma_20":1199.25,"sma_60":1218.57,"sma_120":1380.33},{"date":"2025-05-12","open":1314,"high":1350,"low":1282,"close":1317,"volume":486662,"rsi_14":69.04,"sma_20":1216.9,"sma_60":1217.0,"sma_120":1379.87},{"date":"2025-05-13","open":1320,"high":1329,"low":1286,"close":1289,"volume":469747,"rsi_14":63.71,"sma_20":1231.35,"sma_60":1215.27,"sma_120":1380.33},{"date":"2025-05-14","open":1293,"high":1336,"low":1293,"close":1300,"volume":510572,"rsi_14":65.92,"sma_20":1243.0,"sma_60":1213.77,"sma_120":1380.39},{"date":"2025-05-15","open":1296,"high":1314,"low":1281,"close":1281,"volume":438193,"rsi_14":59.3,"sma_20":1251.7,"sma_60":1212.08,"sma_120":1380.98},{"date":"2025-05-16","open":1281,"high":1318,"low":1267,"close":1312,"volume":582627,"rsi_14":61.33,"sma_20":1259.25,"sma_60":1210.97,"sma_120":1381.82},{"date":"2025-05-19","open":1300,"high":1320,"low":1256,"close":1256,"volume":546715,"rsi_14":52.08,"sma_20":1264.7,"sma_60":1209.62,"sma_120":1381.67},{"date":"2025-05-20","open":1261,"high":1279,"low":1201,"close":1246,"volume":574266,"rsi_14":45.79,"sma_20":1267.3,"sma_60":1208.03,"sma_120":1381.28},{"date":"2025-05-21","open":1236,"high":1274,"low":1236,"close":1253,"volume":420105,"rsi_14":51.42,"sma_20":1270.3,"sma_60":1205.58,"sma_120":1379.55},{"date":"2025-05-22","open":1269,"high":1326,"low":1231,"close":1276,"volume":778448,"rsi_14":49.26,"sma_20":1274.75,"sma_60":1203.83,"sma_120":1376.83},{"date":"2025-05-23","open":1292,"high":1360,"low":1260,"close":1327,"volume":1247268,"rsi_14":57.41,"sma_20":1280.25,"sma_60":1202.73,"sma_120":1374.84},{"date":"2025-05-26","open":1349,"high":1399,"low":1323,"close":1354,"volume":911035,"rsi_14":59.45,"sma_20":1286.45,"sma_60":1202.35,"sma_120":1371.88},{"date":"2025-05-27","open":1351,"high":1365,"low":1304,"close":1304,"volume":579537,"rsi_14":54.0,"sma_20":1289.7,"sma_60":1201.53,"sma_120":1368.51},{"date":"2025-05-28","open":1307,"high":1326,"low":1281,"close":1292,"volume":522971,"rsi_14":42.43,"sma_20":1290.4,"sma_60":1201.32,"sma_120":1365.05},{"date":"2025-05-29","open":1299,"high":1299,"low":1255,"close":1280,"volume":565850,"rsi_14":45.64,"sma_20":1292.25,"sma_60":1200.92,"sma_120":1361.22},{"date":"2025-05-30","open":1273,"high":1297,"low":1260,"close":1271,"volume":358515,"rsi_14":43.35,"sma_20":1291.75,"sma_60":1201.12,"sma_120":1357.7},{"date":"2025-06-02","open":1274,"high":1360,"low":1274,"close":1292,"volume":1047618,"rsi_14":50.44,"sma_20":1292.8,"sma_60":1201.95,"sma_120":1353.81},{"date":"2025-06-04","open":1295,"high":1345,"low":1295,"close":1340,"volume":469377,"rsi_14":55.32,"sma_20":1295.85,"sma_60":1203.62,"sma_120":1350.61},{"date":"2025-06-05","open":1328,"high":1390,"low":1327,"close":1333,"volume":545773,"rsi_14":57.14,"sma_20":1299.05,"sma_60":1205.08,"sma_120":1346.81},{"date":"2025-06-09","open":1349,"high":1530,"low":1341,"close":1505,"volume":3689223,"rsi_14":69.11,"sma_20":1306.9,"sma_60":1209.07,"sma_120":1344.74},{"date":"2025-06-10","open":1499,"high":1544,"low":1456,"close":1468,"volume":2048426,"rsi_14":71.81,"sma_20":1314.8,"sma_60":1212.67,"sma_120":1343.38},{"date":"2025-06-11","open":1472,"high":1475,"low":1423,"close":1429,"volume":1139482,"rsi_14":67.77,"sma_20":1320.4,"sma_60":1215.62,"sma_120":1343.33},{"date":"2025-06-12","open":1440,"high":1440,"low":1402,"close":1415,"volume":805478,"rsi_14":65.52,"sma_20":1326.7,"sma_60":1218.33,"sma_120":1344.71},{"date":"2025-06-13","open":1415,"high":1438,"low":1314,"close":1360,"volume":2031843,"rsi_14":57.58,"sma_20":1329.7,"sma_60":1220.33,"sma_120":1342.53},{"date":"2025-06-16","open":1397,"high":1408,"low":1346,"close":1362,"volume":991639,"rsi_14":53.47,"sma_20":1333.75,"sma_60":1222.45,"sma_120":1340.21},{"date":"2025-06-17","open":1399,"high":1399,"low":1340,"close":1386,"volume":855765,"rsi_14":53.19,"sma_20":1337.45,"sma_60":1225.42,"sma_120":1337.27},{"date":"2025-06-18","open":1385,"high":1485,"low":1379,"close":1467,"volume":2517636,"rsi_14":65.29,"sma_20":1348.0,"sma_60":1229.62,"sma_120":1334.58},{"date":"2025-06-19","open":1422,"high":1454,"low":1238,"close":1276,"volume":5170785,"rsi_14":48.88,"sma_20":1349.5,"sma_60":1231.35,"sma_120":1327.58},{"date":"2025-06-20","open":1317,"high":1435,"low":1261,"close":1344,"volume":3240271,"rsi_14":54.17,"sma_20":1354.05,"sma_60":1234.3,"sma_120":1321.58},{"date":"2025-06-23","open":1339,"high":1339,"low":1261,"close":1262,"volume":1640112,"rsi_14":49.46,"sma_20":1353.35,"sma_60":1236.2,"sma_120":1313.97},{"date":"2025-06-24","open":1265,"high":1278,"low":1207,"close":1236,"volume":1801987,"rsi_14":46.69,"sma_20":1348.8,"sma_60":1238.13,"sma_120":1306.64},{"date":"2025-06-25","open":1258,"high":1258,"low":1140,"close":1145,"volume":2436594,"rsi_14":39.03,"sma_20":1338.35,"sma_60":1238.6,"sma_120":1300.18},{"date":"2025-06-26","open":1145,"high":1163,"low":1120,"close":1134,"volume":1013760,"rsi_14":38.86,"sma_20":1329.85,"sma_60":1239.4,"sma_120":1294.07},{"date":"2025-06-27","open":1149,"high":1165,"low":1080,"close":1090,"volume":1466268,"rsi_14":22.88,"sma_20":1319.75,"sma_60":1240.05,"sma_120":1287.33},{"date":"2025-06-30","open":1041,"high":1069,"low":985,"close":1034,"volume":2627805,"rsi_14":22.32,"sma_20":1307.45,"sma_60":1239.38,"sma_120":1280.41},{"date":"2025-07-01","open":1024,"high":1050,"low":1012,"close":1020,"volume":1029273,"rsi_14":23.06,"sma_20":1294.9,"sma_60":1238.4,"sma_120":1277.3},{"date":"2025-07-02","open":1021,"high":1040,"low":1003,"close":1025,"volume":643803,"rsi_14":24.0,"sma_20":1281.55,"sma_60":1238.17,"sma_120":1274.33},{"date":"2025-07-03","open":1025,"high":1043,"low":1015,"close":1042,"volume":678898,"rsi_14":27.67,"sma_20":1266.65,"sma_60":1238.35,"sma_120":1269.96},{"date":"2025-07-04","open":1045,"high":1051,"low":1012,"close":1030,"volume":667226,"rsi_14":27.01,"sma_20":1251.5,"sma_60":1238.28,"sma_120":1265.91},{"date":"2025-07-07","open":1029,"high":1034,"low":1011,"close":1011,"volume":516657,"rsi_14":23.85,"sma_20":1226.8,"sma_60":1239.17,"sma_120":1261.64},{"date":"2025-07-08","open":1001,"high":1056,"low":1001,"close":1042,"volume":564266,"rsi_14":18.14,"sma_20":1205.5,"sma_60":1239.85,"sma_120":1257.41},{"date":"2025-07-09","open":1041,"high":1050,"low":1023,"close":1030,"volume":338622,"rsi_14":24.8,"sma_20":1185.55,"sma_60":1240.95,"sma_120":1253.33},{"date":"2025-07-10","open":1033,"high":1122,"low":1018,"close":1086,"volume":1818608,"rsi_14":22.9,"sma_20":1169.1,"sma_60":1242.38,"sma_120":1250.16},{"date":"2025-07-11","open":1087,"high":1091,"low":1045,"close":1069,"volume":1103883,"rsi_14":26.52,"sma_20":1154.55,"sma_60":1242.42,"sma_120":1247.36},{"date":"2025-07-14","open":1069,"high":1076,"low":1026,"close":1027,"volume":806216,"rsi_14":25.53,"sma_20":1137.8,"sma_60":1241.08,"sma_120":1244.39},{"date":"2025-07-15","open":1027,"high":1033,"low":1009,"close":1013,"volume":788435,"rsi_14":31.14,"sma_20":1119.15,"sma_60":1238.62,"sma_120":1241.5},{"date":"2025-07-16","open":1006,"high":1015,"low":1003,"close":1012,"volume":681824,"rsi_14":32.06,"sma_20":1096.4,"sma_60":1236.37,"sma_120":1238.03},{"date":"2025-07-17","open":1015,"high":1032,"low":1002,"close":1021,"volume":673013,"rsi_14":38.69,"sma_20":1083.65,"sma_60":1233.48,"sma_120":1234.72},{"date":"2025-07-18","open":1022,"high":1045,"low":1011,"close":1030,"volume":360776,"rsi_14":49.22,"sma_20":1067.95,"sma_60":1230.77,"sma_120":1231.82},{"date":"2025-07-21","open":1039,"high":1040,"low":1008,"close":1009,"volume":727737,"rsi_14":47.92,"sma_20":1055.3,"sma_60":1227.8,"sma_120":1228.85},{"date":"2025-07-22","open":1010,"high":1017,"low":999,"close":1004,"volume":583626,"rsi_14":46.04,"sma_20":1043.7,"sma_60":1224.25,"sma_120":1226.03},{"date":"2025-07-23","open":1000,"high":1003,"low":970,"close":973,"volume":1270526,"rsi_14":37.63,"sma_20":1035.1,"sma_60":1219.97,"sma_120":1222.7},{"date":"2025-07-24","open":974,"high":987,"low":957,"close":960,"volume":940829,"rsi_14":37.5,"sma_20":1026.4,"sma_60":1215.32,"sma_120":1219.38},{"date":"2025-07-25","open":960,"high":974,"low":950,"close":952,"volume":494440,"rsi_14":39.03,"sma_20":1019.5,"sma_60":1209.88,"sma_120":1216.18},{"date":"2025-07-28","open":952,"high":963,"low":867,"close":899,"volume":2084006,"rsi_14":25.43,"sma_20":1012.75,"sma_60":1204.15,"sma_120":1212.75},{"date":"2025-07-29","open":873,"high":915,"low":873,"close":901,"volume":555904,"rsi_14":27.05,"sma_20":1006.8,"sma_60":1197.82,"sma_120":1209.65},{"date":"2025-07-30","open":901,"high":903,"low":877,"close":878,"volume":822045,"rsi_14":8.06,"sma_20":999.45,"sma_60":1191.27,"sma_120":1206.1},{"date":"2025-07-31","open":886,"high":934,"low":881,"close":909,"volume":1238861,"rsi_14":19.47,"sma_20":992.8,"sma_60":1185.1,"sma_120":1202.91},{"date":"2025-08-01","open":890,"high":908,"low":873,"close":873,"volume":797270,"rsi_14":19.92,"sma_20":984.95,"sma_60":1178.5,"sma_120":1199.28},{"date":"2025-08-04","open":862,"high":883,"low":860,"close":863,"volume":805459,"rsi_14":20.24,"sma_20":977.55,"sma_60":1170.42,"sma_120":1195.22},{"date":"2025-08-05","open":865,"high":879,"low":789,"close":805,"volume":3278099,"rsi_14":16.5,"sma_20":965.7,"sma_60":1162.0,"sma_120":1190.28},{"date":"2025-08-06","open":804,"high":892,"low":804,"close":848,"volume":3766396,"rsi_14":24.78,"sma_20":956.6,"sma_60":1154.18,"sma_120":1185.59},{"date":"2025-08-07","open":850,"high":921,"low":850,"close":886,"volume":1937929,"rsi_14":30.65,"sma_20":946.6,"sma_60":1147.47,"sma_120":1181.37},{"date":"2025-08-08","open":883,"high":896,"low":864,"close":881,"volume":753507,"rsi_14":32.02,"sma_20":937.2,"sma_60":1140.48,"sma_120":1177.12},{"date":"2025-08-11","open":881,"high":948,"low":880,"close":910,"volume":1843952,"rsi_14":37.63,"sma_20":931.35,"sma_60":1134.3,"sma_120":1173.19},{"date":"2025-08-12","open":910,"high":915,"low":882,"close":891,"volume":774234,"rsi_14":38.86,"sma_20":925.25,"sma_60":1127.28,"sma_120":1169.12},{"date":"2025-08-13","open":892,"high":896,"low":872,"close":884,"volume":619805,"rsi_14":39.5,"sma_20":918.85,"sma_60":1121.08,"sma_120":1165.35},{"date":"2025-08-14","open":884,"high":924,"low":879,"close":886,"volume":487132,"rsi_14":40.73,"sma_20":912.1,"sma_60":1115.08,"sma_120":1161.56},{"date":"2025-08-18","open":886,"high":889,"low":860,"close":865,"volume":398221,"rsi_14":44.75,"sma_20":903.85,"sma_60":1108.62,"sma_120":1157.1},{"date":"2025-08-19","open":865,"high":912,"low":851,"close":881,"volume":809926,"rsi_14":47.04,"sma_20":897.45,"sma_60":1102.03,"sma_120":1152.93},{"date":"2025-08-20","open":878,"high":880,"low":854,"close":876,"volume":433733,"rsi_14":49.69,"sma_20":891.05,"sma_60":1094.52,"sma_120":1148.62},{"date":"2025-08-21","open":876,"high":911,"low":860,"close":881,"volume":487138,"rsi_14":45.24,"sma_20":886.45,"sma_60":1086.63,"sma_120":1144.49},{"date":"2025-08-22","open":876,"high":913,"low":874,"close":883,"volume":475023,"rsi_14":51.92,"sma_20":882.6,"sma_60":1079.62,"sma_120":1140.58},{"date":"2025-08-25","open":883,"high":902,"low":883,"close":888,"volume":321945,"rsi_14":54.9,"sma_20":879.4,"sma_60":1072.88,"sma_120":1137.1},{"date":"2025-08-26","open":888,"high":911,"low":885,"close":893,"volume":507083,"rsi_14":71.78,"sma_20":879.1,"sma_60":1066.43,"sma_120":1133.67},{"date":"2025-08-27","open":897,"high":908,"low":880,"close":890,"volume":313773,"rsi_14":62.96,"sma_20":878.55,"sma_60":1060.08,"sma_120":1130.6},{"date":"2025-08-28","open":890,"high":910,"low":886,"close":910,"volume":408058,"rsi_14":58.33,"sma_20":880.15,"sma_60":1053.72,"sma_120":1127.83},{"date":"2025-08-29","open":915,"high":942,"low":885,"close":885,"volume":775150,"rsi_14":51.22,"sma_20":878.95,"sma_60":1046.13,"sma_120":1124.88},{"date":"2025-09-01","open":885,"high":885,"low":862,"close":864,"volume":367825,"rsi_14":35.26,"sma_20":878.5,"sma_60":1038.32,"sma_120":1121.7},{"date":"2025-09-02","open":871,"high":872,"low":847,"close":859,"volume":356639,"rsi_14":38.73,"sma_20":878.3,"sma_60":1027.55,"sma_120":1118.31},{"date":"2025-09-03","open":852,"high":869,"low":852,"close":869,"volume":151720,"rsi_14":44.83,"sma_20":881.5,"sma_60":1017.57,"sma_120":1115.12},{"date":"2025-09-04","open":869,"high":896,"low":863,"close":896,"volume":338853,"rsi_14":52.94,"sma_20":883.9,"sma_60":1008.68,"sma_120":1112.15},{"date":"2025-09-05","open":897,"high":926,"low":896,"close":900,"volume":693266,"rsi_14":61.44,"sma_20":884.6,"sma_60":1000.1,"sma_120":1109.22},{"date":"2025-09-08","open":915,"high":915,"low":891,"close":903,"volume":349730,"rsi_14":57.86,"sma_20":885.7,"sma_60":992.48,"sma_120":1106.41},{"date":"2025-09-09","open":905,"high":911,"low":889,"close":891,"volume":298586,"rsi_14":55.1,"sma_20":884.75,"sma_60":984.63,"sma_120":1103.54},{"date":"2025-09-10","open":891,"high":905,"low":886,"close":903,"volume":479045,"rsi_14":57.14,"sma_20":885.35,"sma_60":976.58,"sma_120":1101.0},{"date":"2025-09-11","open":905,"high":908,"low":894,"close":904,"volume":273932,"rsi_14":56.86,"sma_20":886.35,"sma_60":967.2,"sma_120":1098.41},{"date":"2025-09-12","open":904,"high":919,"low":900,"close":912,"volume":472965,"rsi_14":57.69,"sma_20":887.65,"sma_60":961.13,"sma_120":1096.24},{"date":"2025-09-15","open":913,"high":932,"low":911,"close":921,"volume":387616,"rsi_14":58.75,"sma_20":890.45,"sma_60":954.08,"sma_120":1094.19},{"date":"2025-09-16","open":919,"high":929,"low":911,"close":925,"volume":313455,"rsi_14":60.87,"sma_20":892.65,"sma_60":948.47,"sma_120":1092.33},{"date":"2025-09-17","open":927,"high":930,"low":912,"close":917,"volume":239452,"rsi_14":52.35,"sma_20":894.7,"sma_60":943.15,"sma_120":1090.64},{"date":"2025-09-18","open":910,"high":936,"low":908,"close":931,"volume":533144,"rsi_14":68.28,"sma_20":897.55,"sma_60":939.7,"sma_120":1089.15},{"date":"2025-09-19","open":944,"high":950,"low":902,"close":902,"volume":556048,"rsi_14":61.88,"sma_20":898.5,"sma_60":935.83,"sma_120":1087.62},{"date":"2025-09-22","open":902,"high":912,"low":886,"close":888,"volume":537370,"rsi_14":58.58,"sma_20":898.5,"sma_60":932.47,"sma_120":1086.26},{"date":"2025-09-23","open":889,"high":896,"low":872,"close":885,"volume":408072,"rsi_14":54.94,"sma_20":898.1,"sma_60":929.98,"sma_120":1084.68},{"date":"2025-09-24","open":885,"high":886,"low":861,"close":877,"volume":440453,"rsi_14":43.36,"sma_20":897.45,"sma_60":927.6,"sma_120":1083.0},{"date":"2025-09-25","open":873,"high":877,"low":865,"close":874,"volume":198245,"rsi_14":40.85,"sma_20":895.65,"sma_60":925.08,"sma_120":1081.62},{"date":"2025-09-26","open":874,"high":875,"low":839,"close":847,"volume":585836,"rsi_14":33.13,"sma_20":893.75,"sma_60":921.83,"sma_120":1080.09},{"date":"2025-09-29","open":840,"high":862,"low":840,"close":848,"volume":236393,"rsi_14":36.13,"sma_20":892.95,"sma_60":918.8,"sma_120":1078.54},{"date":"2025-09-30","open":841,"high":856,"low":828,"close":832,"volume":247020,"rsi_14":27.67,"sma_20":891.6,"sma_60":915.82,"sma_120":1077.49},{"date":"2025-10-01","open":833,"high":858,"low":811,"close":836,"volume":314961,"rsi_14":29.01,"sma_20":889.95,"sma_60":912.38,"sma_120":1076.12},{"date":"2025-10-02","open":829,"high":942,"low":829,"close":892,"volume":2392572,"rsi_14":45.24,"sma_20":889.75,"sma_60":910.08,"sma_120":1075.52},{"date":"2025-10-10","open":892,"high":900,"low":854,"close":860,"volume":468602,"rsi_14":36.91,"sma_20":887.75,"sma_60":906.32,"sma_120":1074.35},{"date":"2025-10-13","open":830,"high":866,"low":830,"close":845,"volume":431042,"rsi_14":33.61,"sma_20":884.85,"sma_60":902.58,"sma_120":1072.5},{"date":"2025-10-14","open":848,"high":860,"low":833,"close":841,"volume":472189,"rsi_14":34.17,"sma_20":882.35,"sma_60":899.48,"sma_120":1070.28},{"date":"2025-10-15","open":842,"high":851,"low":837,"close":845,"volume":370084,"rsi_14":29.15,"sma_20":879.45,"sma_60":896.68,"sma_120":1067.65},{"date":"2025-10-16","open":850,"high":857,"low":839,"close":850,"volume":368156,"rsi_14":36.46,"sma_20":876.75,"sma_60":893.98,"sma_120":1065.17},{"date":"2025-10-17","open":850,"high":851,"low":829,"close":831,"volume":374653,"rsi_14":35.53,"sma_20":872.7,"sma_60":890.82,"sma_120":1062.15},{"date":"2025-10-20","open":830,"high":842,"low":817,"close":835,"volume":312120,"rsi_14":37.37,"sma_20":868.4,"sma_60":887.57,"sma_120":1059.17},{"date":"2025-10-21","open":832,"high":865,"low":832,"close":853,"volume":497849,"rsi_14":44.23,"sma_20":864.8,"sma_60":884.97,"sma_120":1056.38},{"date":"2025-10-22","open":852,"high":852,"low":826,"close":840,"volume":379930,"rsi_14":42.2,"sma_20":860.95,"sma_60":882.23,"sma_120":1053.24},{"date":"2025-10-23","open":836,"high":846,"low":829,"close":838,"volume":274995,"rsi_14":47.67,"sma_20":855.95,"sma_60":879.98,"sma_120":1049.97},{"date":"2025-10-24","open":838,"high":842,"low":825,"close":830,"volume":370126,"rsi_14":45.5,"sma_20":852.35,"sma_60":877.82,"sma_120":1046.57},{"date":"2025-10-27","open":830,"high":839,"low":817,"close":817,"volume":811703,"rsi_14":46.19,"sma_20":848.8,"sma_60":875.57,"sma_120":1042.72},{"date":"2025-10-28","open":817,"high":822,"low":804,"close":808,"volume":518822,"rsi_14":43.07,"sma_20":844.95,"sma_60":874.05,"sma_120":1039.1},{"date":"2025-10-29","open":810,"high":811,"low":788,"close":793,"volume":873576,"rsi_14":19.25,"sma_20":840.75,"sma_60":872.25,"sma_120":1035.03},{"date":"2025-10-30","open":793,"high":797,"low":753,"close":755,"volume":1111371,"rsi_14":18.56,"sma_20":834.8,"sma_60":870.2,"sma_120":1030.73},{"date":"2025-10-31","open":755,"high":765,"low":745,"close":746,"volume":596866,"rsi_14":19.25,"sma_20":829.75,"sma_60":867.48,"sma_120":1026.29},{"date":"2025-11-03","open":745,"high":760,"low":732,"close":742,"volume":1134419,"rsi_14":19.25,"sma_20":824.45,"sma_60":865.3,"sma_120":1021.9},{"date":"2025-11-04","open":737,"high":793,"low":711,"close":751,"volume":1456410,"rsi_14":21.69,"sma_20":820.4,"sma_60":863.43,"sma_120":1016.92},{"date":"2025-11-05","open":751,"high":752,"low":710,"close":736,"volume":648728,"rsi_14":17.61,"sma_20":815.4,"sma_60":862.28,"sma_120":1012.14},{"date":"2025-11-06","open":736,"high":751,"low":722,"close":741,"volume":396167,"rsi_14":22.22,"sma_20":807.85,"sma_60":860.5,"sma_120":1007.34},{"date":"2025-11-07","open":729,"high":736,"low":700,"close":719,"volume":1144216,"rsi_14":17.78,"sma_20":800.8,"sma_60":857.72,"sma_120":1002.59},{"date":"2025-11-10","open":766,"high":809,"low":709,"close":724,"volume":1808529,"rsi_14":11.38,"sma_20":794.75,"sma_60":855.1,"sma_120":997.79},{"date":"2025-11-11","open":724,"high":737,"low":703,"close":710,"volume":494122,"rsi_14":11.31,"sma_20":788.2,"sma_60":851.77,"sma_120":993.03},{"date":"2025-11-12","open":716,"high":733,"low":700,"close":725,"volume":487539,"rsi_14":18.78,"sma_20":782.2,"sma_60":849.0,"sma_120":988.14},{"date":"2025-11-13","open":729,"high":744,"low":721,"close":731,"volume":363274,"rsi_14":22.35,"sma_20":776.25,"sma_60":846.45,"sma_120":983.77},{"date":"2025-11-14","open":725,"high":739,"low":717,"close":731,"volume":376308,"rsi_14":24.1,"sma_20":771.25,"sma_60":843.87,"sma_120":979.48},{"date":"2025-11-17","open":728,"high":732,"low":708,"close":717,"volume":362718,"rsi_14":23.39,"sma_20":765.35,"sma_60":841.4,"sma_120":975.01},{"date":"2025-11-18","open":715,"high":715,"low":684,"close":689,"volume":579526,"rsi_14":21.74,"sma_20":757.15,"sma_60":838.2,"sma_120":970.12},{"date":"2025-11-19","open":688,"high":698,"low":678,"close":691,"volume":514174,"rsi_14":28.38,"sma_20":749.7,"sma_60":835.12,"sma_120":964.82},{"date":"2025-11-20","open":693,"high":723,"low":686,"close":722,"volume":450682,"rsi_14":42.94,"sma_20":743.9,"sma_60":832.47,"sma_120":959.55},{"date":"2025-11-21","open":713,"high":713,"low":692,"close":699,"volume":449748,"rsi_14":38.62,"sma_20":737.35,"sma_60":829.4,"sma_120":954.51},{"date":"2025-11-24","open":701,"high":707,"low":685,"close":691,"volume":213922,"rsi_14":34.04,"sma_20":731.05,"sma_60":826.12,"sma_120":949.5},{"date":"2025-11-25","open":697,"high":705,"low":673,"close":688,"volume":505839,"rsi_14":36.36,"sma_20":725.05,"sma_60":822.7,"sma_120":944.57},{"date":"2025-11-26","open":688,"high":697,"low":673,"close":676,"volume":427716,"rsi_14":32.24,"sma_20":719.2,"sma_60":819.13,"sma_120":939.61},{"date":"2025-11-27","open":672,"high":684,"low":671,"close":680,"volume":447524,"rsi_14":38.18,"sma_20":715.45,"sma_60":815.3,"sma_120":934.51},{"date":"2025-11-28","open":689,"high":720,"low":686,"close":720,"volume":615736,"rsi_14":49.0,"sma_20":714.15,"sma_60":812.55,"sma_120":929.34},{"date":"2025-12-01","open":724,"high":739,"low":716,"close":721,"volume":411312,"rsi_14":52.94,"sma_20":713.1,"sma_60":810.17,"sma_120":924.24},{"date":"2025-12-02","open":715,"high":729,"low":701,"close":709,"volume":267890,"rsi_14":45.65,"sma_20":711.0,"sma_60":807.67,"sma_120":917.61},{"date":"2025-12-03","open":709,"high":713,"low":696,"close":699,"volume":536049,"rsi_14":41.49,"sma_20":709.15,"sma_60":804.83,"sma_120":911.2},{"date":"2025-12-04","open":700,"high":708,"low":686,"close":690,"volume":361891,"rsi_14":39.59,"sma_20":706.6,"sma_60":801.4,"sma_120":905.04},{"date":"2025-12-05","open":690,"high":690,"low":674,"close":683,"volume":469012,"rsi_14":41.05,"sma_20":704.8,"sma_60":797.78,"sma_120":898.94},{"date":"2025-12-08","open":681,"high":684,"low":669,"close":673,"volume":473953,"rsi_14":45.35,"sma_20":702.25,"sma_60":793.95,"sma_120":893.22},{"date":"2025-12-09","open":669,"high":674,"low":651,"close":667,"volume":683099,"rsi_14":43.18,"sma_20":700.1,"sma_60":790.22,"sma_120":887.42},{"date":"2025-12-10","open":660,"high":683,"low":660,"close":683,"volume":395606,"rsi_14":37.89,"sma_20":698.0,"sma_60":786.55,"sma_120":881.57},{"date":"2025-12-11","open":685,"high":712,"low":672,"close":703,"volume":559458,"rsi_14":51.27,"sma_20":696.6,"sma_60":783.2,"sma_120":875.2},{"date":"2025-12-12","open":701,"high":718,"low":697,"close":701,"volume":245458,"rsi_14":53.29,"sma_20":695.1,"sma_60":779.68,"sma_120":870.41},{"date":"2025-12-15","open":699,"high":705,"low":679,"close":697,"volume":226233,"rsi_14":52.94,"sma_20":694.1,"sma_60":775.95,"sma_120":865.02},{"date":"2025-12-16","open":694,"high":697,"low":640,"close":651,"volume":1189194,"rsi_14":43.32,"sma_20":692.2,"sma_60":771.38,"sma_120":859.92},{"date":"2025-12-17","open":643,"high":652,"low":596,"close":604,"volume":2348624,"rsi_14":33.48,"sma_20":687.85,"sma_60":766.17,"sma_120":854.66},{"date":"2025-12-18","open":600,"high":612,"low":593,"close":609,"volume":578111,"rsi_14":21.54,"sma_20":682.2,"sma_60":760.68,"sma_120":850.19},{"date":"2025-12-19","open":612,"high":627,"low":606,"close":625,"volume":571222,"rsi_14":27.14,"sma_20":678.5,"sma_60":756.07,"sma_120":845.95},{"date":"2025-12-22","open":625,"high":643,"low":625,"close":640,"volume":403130,"rsi_14":33.8,"sma_20":675.95,"sma_60":751.93,"sma_120":842.2},{"date":"2025-12-23","open":637,"high":645,"low":603,"close":620,"volume":378992,"rsi_14":32.29,"sma_20":672.55,"sma_60":747.52,"sma_120":838.75},{"date":"2025-12-24","open":620,"high":629,"low":606,"close":611,"volume":501837,"rsi_14":32.29,"sma_20":669.3,"sma_60":743.08,"sma_120":835.34},{"date":"2025-12-26","open":605,"high":622,"low":592,"close":601,"volume":819532,"rsi_14":31.86,"sma_20":665.35,"sma_60":738.53,"sma_120":831.81},{"date":"2025-12-29","open":599,"high":616,"low":595,"close":606,"volume":590499,"rsi_14":34.84,"sma_20":659.65,"sma_60":734.52,"sma_120":828.17},{"date":"2025-12-30","open":605,"high":606,"low":593,"close":602,"volume":563642,"rsi_14":35.16,"sma_20":653.7,"sma_60":730.42,"sma_120":824.61},{"date":"2026-01-02","open":604,"high":663,"low":604,"close":662,"volume":1129630,"rsi_14":46.01,"sma_20":651.35,"sma_60":727.58,"sma_120":821.7},{"date":"2026-01-05","open":663,"high":667,"low":624,"close":645,"volume":1042020,"rsi_14":38.85,"sma_20":648.65,"sma_60":724.4,"sma_120":818.39},{"date":"2026-01-06","open":646,"high":650,"low":611,"close":618,"volume":830702,"rsi_14":35.44,"sma_20":645.05,"sma_60":719.83,"sma_120":814.96},{"date":"2026-01-07","open":618,"high":648,"low":608,"close":647,"volume":1066382,"rsi_14":41.94,"sma_20":643.25,"sma_60":716.28,"sma_120":811.3},{"date":"2026-01-08","open":641,"high":641,"low":590,"close":595,"volume":1668763,"rsi_14":41.14,"sma_20":639.35,"sma_60":712.12,"sma_120":807.35},{"date":"2026-01-09","open":587,"high":596,"low":574,"close":581,"volume":804979,"rsi_14":45.94,"sma_20":635.05,"sma_60":707.78,"sma_120":803.63},{"date":"2026-01-12","open":582,"high":602,"low":567,"close":592,"volume":832210,"rsi_14":47.06,"sma_20":630.5,"sma_60":703.57,"sma_120":800.12},{"date":"2026-01-13","open":592,"high":611,"low":570,"close":601,"volume":1067240,"rsi_14":45.74,"sma_20":625.4,"sma_60":699.42,"sma_120":796.7},{"date":"2026-01-14","open":600,"high":702,"low":592,"close":675,"volume":5530839,"rsi_14":55.13,"sma_20":624.1,"sma_60":696.82,"sma_120":793.82},{"date":"2026-01-15","open":672,"high":688,"low":641,"close":646,"volume":960854,"rsi_14":53.71,"sma_20":621.55,"sma_60":693.67,"sma_120":790.62},{"date":"2026-01-16","open":640,"high":645,"low":618,"close":623,"volume":712198,"rsi_14":51.65,"sma_20":620.15,"sma_60":689.83,"sma_120":787.4},{"date":"2026-01-19","open":623,"high":623,"low":595,"close":609,"volume":810927,"rsi_14":50.41,"sma_20":621.1,"sma_60":682.4,"sma_120":784.11},{"date":"2026-01-20","open":615,"high":652,"low":596,"close":635,"volume":774142,"rsi_14":54.29,"sma_20":621.6,"sma_60":679.15,"sma_120":781.29},{"date":"2026-01-21","open":623,"high":623,"low":597,"close":601,"volume":899029,"rsi_14":41.5,"sma_20":619.65,"sma_60":675.55,"sma_120":778.3},{"date":"2026-01-22","open":601,"high":622,"low":598,"close":607,"volume":988665,"rsi_14":44.54,"sma_20":619.0,"sma_60":672.2,"sma_120":775.42},{"date":"2026-01-23","open":622,"high":690,"low":622,"close":663,"volume":2761729,"rsi_14":55.97,"sma_20":621.6,"sma_60":670.03,"sma_120":773.46},{"date":"2026-01-26","open":658,"high":698,"low":654,"close":675,"volume":1547025,"rsi_14":53.89,"sma_20":625.3,"sma_60":668.7,"sma_120":771.58},{"date":"2026-01-27","open":679,"high":690,"low":637,"close":668,"volume":936395,"rsi_14":61.59,"sma_20":628.4,"sma_60":667.4,"sma_120":769.83},{"date":"2026-01-28","open":673,"high":701,"low":669,"close":683,"volume":1204632,"rsi_14":66.14,"sma_20":632.45,"sma_60":666.42,"sma_120":767.94},{"date":"2026-01-29","open":682,"high":694,"low":650,"close":681,"volume":1410444,"rsi_14":64.5,"sma_20":633.4,"sma_60":665.25,"sma_120":766.34},{"date":"2026-01-30","open":684,"high":685,"low":636,"close":636,"volume":1338112,"rsi_14":55.1,"sma_20":632.95,"sma_60":663.58,"sma_120":764.45},{"date":"2026-02-02","open":636,"high":640,"low":605,"close":608,"volume":939468,"rsi_14":38.72,"sma_20":632.45,"sma_60":661.37,"sma_120":762.81},{"date":"2026-02-03","open":612,"high":623,"low":585,"close":622,"volume":1265696,"rsi_14":45.74,"sma_20":631.2,"sma_60":659.75,"sma_120":760.92},{"date":"2026-02-04","open":618,"high":649,"low":604,"close":635,"volume":827160,"rsi_14":52.21,"sma_20":633.2,"sma_60":659.95,"sma_120":758.83},{"date":"2026-02-05","open":629,"high":641,"low":610,"close":623,"volume":588484,"rsi_14":50.0,"sma_20":635.3,"sma_60":658.27,"sma_120":756.68},{"date":"2026-02-06","open":613,"high":623,"low":586,"close":617,"volume":742363,"rsi_14":51.45,"sma_20":636.55,"sma_60":656.72,"sma_120":754.24},{"date":"2026-02-09","open":636,"high":640,"low":614,"close":626,"volume":578957,"rsi_14":48.26,"sma_20":637.8,"sma_60":655.07,"sma_120":752.03},{"date":"2026-02-10","open":626,"high":654,"low":625,"close":645,"volume":951281,"rsi_14":59.02,"sma_20":636.3,"sma_60":653.63,"sma_120":750.04},{"date":"2026-02-11","open":644,"high":654,"low":630,"close":641,"volume":361793,"rsi_14":57.02,"sma_20":636.05,"sma_60":652.13,"sma_120":748.0},{"date":"2026-02-12","open":641,"high":645,"low":607,"close":609,"volume":927170,"rsi_14":37.61,"sma_20":635.35,"sma_60":650.33,"sma_120":745.87},{"date":"2026-02-13","open":597,"high":599,"low":502,"close":514,"volume":4131739,"rsi_14":23.26,"sma_20":629.9,"sma_60":647.42,"sma_120":742.81},{"date":"2026-02-19","open":503,"high":516,"low":474,"close":475,"volume":3159219,"rsi_14":21.02,"sma_20":623.2,"sma_60":643.82,"sma_120":739.47},{"date":"2026-02-20","open":482,"high":482,"low":449,"close":454,"volume":2043370,"rsi_14":16.22,"sma_20":614.15,"sma_60":639.35,"sma_120":735.91},{"date":"2026-02-23","open":459,"high":485,"low":456,"close":461,"volume":1175777,"rsi_14":18.02,"sma_20":607.15,"sma_60":635.38,"sma_120":732.39},{"date":"2026-02-24","open":457,"high":486,"low":453,"close":477,"volume":1410560,"rsi_14":24.76,"sma_20":600.65,"sma_60":631.82,"sma_120":728.97},{"date":"2026-02-25","open":481,"high":482,"low":461,"close":472,"volume":879836,"rsi_14":26.71,"sma_20":591.1,"sma_60":628.22,"sma_120":725.46},{"date":"2026-02-26","open":476,"high":477,"low":448,"close":452,"volume":1196257,"rsi_14":21.48,"sma_20":580.7,"sma_60":612.22,"sma_120":643.25},{"date":"2026-02-27","open":452,"high":452,"low":436,"close":449,"volume":635291,"rsi_14":17.71,"sma_20":569.0,"sma_60":620.63,"sma_120":717.97},{"date":"2026-03-03","open":449,"high":449,"low":424,"close":430,"volume":1159976,"rsi_14":17.29,"sma_20":556.35,"sma_60":615.8,"sma_120":714.17},{"date":"2026-03-04","open":422,"high":434,"low":394,"close":420,"volume":2239086,"rsi_14":17.06,"sma_20":543.3,"sma_60":610.78,"sma_120":710.48},{"date":"2026-03-05","open":406,"high":436,"low":406,"close":429,"volume":1206266,"rsi_14":17.06,"sma_20":532.95,"sma_60":606.12,"sma_120":706.89},{"date":"2026-03-06","open":429,"high":446,"low":415,"close":446,"volume":1071431,"rsi_14":16.5,"sma_20":524.85,"sma_60":601.9,"sma_120":703.37},{"date":"2026-03-09","open":424,"high":425,"low":405,"close":417,"volume":760575,"rsi_14":15.22,"sma_20":514.6,"sma_60":597.35,"sma_120":699.38},{"date":"2026-03-10","open":421,"high":437,"low":421,"close":435,"volume":562788,"rsi_14":21.75,"sma_20":504.6,"sma_60":593.22,"sma_120":695.5},{"date":"2026-03-11","open":431,"high":439,"low":421,"close":430,"volume":512766,"rsi_14":30.73,"sma_20":494.95,"sma_60":589.17,"sma_120":691.56},{"date":"2026-03-12","open":430,"high":432,"low":418,"close":422,"volume":351271,"rsi_14":35.83,"sma_20":485.2,"sma_60":585.08,"sma_120":687.65},{"date":"2026-03-13","open":418,"high":447,"low":408,"close":443,"volume":765217,"rsi_14":47.06,"sma_20":476.05,"sma_60":581.08,"sma_120":683.82},{"date":"2026-03-16","open":433,"high":445,"low":429,"close":431,"volume":337348,"rsi_14":42.19,"sma_20":465.35,"sma_60":575.52,"sma_120":618.12},{"date":"2026-03-17","open":423,"high":437,"low":423,"close":431,"volume":435860,"rsi_14":36.93,"sma_20":454.85,"sma_60":572.05,"sma_120":675.87},{"date":"2026-03-18","open":434,"high":448,"low":428,"close":448,"volume":648928,"rsi_14":43.62,"sma_20":446.8,"sma_60":567.9,"sma_120":671.92},{"date":"2026-03-19","open":445,"high":459,"low":428,"close":441,"volume":492527,"rsi_14":46.86,"sma_20":443.15,"sma_60":564.4,"sma_120":667.89},{"date":"2026-03-20","open":447,"high":501,"low":436,"close":477,"volume":1669099,"rsi_14":56.73,"sma_20":443.25,"sma_60":562.28,"sma_120":664.23},{"date":"2026-03-23","open":474,"high":474,"low":453,"close":461,"volume":453289,"rsi_14":57.56,"sma_20":443.6,"sma_60":559.82,"sma_120":660.25},{"date":"2026-03-24","open":468,"high":468,"low":450,"close":460,"volume":296964,"rsi_14":60.2,"sma_20":443.55,"sma_60":557.07,"sma_120":656.57},{"date":"2026-03-25","open":469,"high":481,"low":464,"close":476,"volume":498931,"rsi_14":61.58,"sma_20":443.5,"sma_60":554.33,"sma_120":653.13},{"date":"2026-03-26","open":476,"high":505,"low":471,"close":482,"volume":1242393,"rsi_14":59.38,"sma_20":444.0,"sma_60":552.03,"sma_120":649.77},{"date":"2026-03-27","open":478,"high":479,"low":469,"close":477,"volume":352294,"rsi_14":67.86,"sma_20":445.25,"sma_60":549.8,"sma_120":646.44},{"date":"2026-03-30","open":471,"high":471,"low":455,"close":457,"volume":305199,"rsi_14":56.47,"sma_20":445.65,"sma_60":547.4,"sma_120":642.97},{"date":"2026-03-31","open":445,"high":456,"low":442,"close":442,"volume":384834,"rsi_14":53.33,"sma_20":446.25,"sma_60":544.67,"sma_120":639.59},{"date":"2026-04-01","open":445,"high":473,"low":445,"close":469,"volume":336231,"rsi_14":61.81,"sma_20":448.7,"sma_60":542.45,"sma_120":636.43},{"date":"2026-04-02","open":467,"high":485,"low":444,"close":447,"volume":431968,"rsi_14":51.0,"sma_20":449.6,"sma_60":538.87,"sma_120":633.23},{"date":"2026-04-03","open":452,"high":467,"low":452,"close":455,"volume":166614,"rsi_14":56.12,"sma_20":450.05,"sma_60":535.7,"sma_120":630.05},{"date":"2026-04-06","open":453,"high":458,"low":433,"close":434,"volume":377009,"rsi_14":50.69,"sma_20":450.9,"sma_60":532.63,"sma_120":626.23},{"date":"2026-04-07","open":439,"high":457,"low":432,"close":446,"volume":483113,"rsi_14":49.53,"sma_20":451.45,"sma_60":529.28,"sma_120":622.78},{"date":"2026-04-08","open":451,"high":466,"low":416,"close":416,"volume":1823225,"rsi_14":44.68,"sma_20":450.75,"sma_60":526.3,"sma_120":619.21},{"date":"2026-04-09","open":440,"high":464,"low":398,"close":404,"volume":4439765,"rsi_14":32.7,"sma_20":449.85,"sma_60":523.35,"sma_120":615.57},{"date":"2026-04-10","open":426,"high":480,"low":420,"close":456,"volume":9242814,"rsi_14":48.99,"sma_20":450.5,"sma_60":521.08,"sma_120":612.33},{"date":"2026-04-13","open":451,"high":451,"low":421,"close":423,"volume":2147026,"rsi_14":43.37,"sma_20":450.1,"sma_60":518.12,"sma_120":608.77},{"date":"2026-04-14","open":426,"high":439,"low":423,"close":426,"volume":749242,"rsi_14":40.6,"sma_20":449.85,"sma_60":513.97,"sma_120":605.39},{"date":"2026-04-15","open":428,"high":435,"low":418,"close":430,"volume":1033871,"rsi_14":40.15,"sma_20":448.95,"sma_60":510.37,"sma_120":602.02},{"date":"2026-04-16","open":431,"high":467,"low":431,"close":455,"volume":1718204,"rsi_14":46.13,"sma_20":449.65,"sma_60":507.57,"sma_120":598.7},{"date":"2026-04-17","open":456,"high":461,"low":445,"close":452,"volume":449864,"rsi_14":49.06,"sma_20":448.4,"sma_60":504.95,"sma_120":595.47},{"date":"2026-04-20","open":452,"high":456,"low":440,"close":447,"volume":384992,"rsi_14":50.97,"sma_20":447.7,"sma_60":501.82,"sma_120":592.21},{"date":"2026-04-21","open":447,"high":449,"low":433,"close":436,"volume":353090,"rsi_14":43.15,"sma_20":446.5,"sma_60":499.07,"sma_120":588.92},{"date":"2026-04-22","open":433,"high":447,"low":426,"close":430,"volume":494869,"rsi_14":46.22,"sma_20":444.2,"sma_60":496.12,"sma_120":585.7},{"date":"2026-04-23","open":434,"high":441,"low":424,"close":426,"volume":571841,"rsi_14":43.44,"sma_20":441.4,"sma_60":492.17,"sma_120":582.52},{"date":"2026-04-24","open":429,"high":438,"low":426,"close":433,"volume":518004,"rsi_14":49.76,"sma_20":439.2,"sma_60":488.13,"sma_120":579.52},{"date":"2026-04-27","open":433,"high":433,"low":424,"close":429,"volume":418005,"rsi_14":45.73,"sma_20":437.8,"sma_60":484.15,"sma_120":576.8},{"date":"2026-04-28","open":429,"high":431,"low":418,"close":428,"volume":914095,"rsi_14":53.53,"sma_20":437.1,"sma_60":479.9,"sma_120":574.15},{"date":"2026-04-29","open":430,"high":430,"low":411,"close":417,"volume":496209,"rsi_14":53.85,"sma_20":434.5,"sma_60":475.5,"sma_120":551.87},{"date":"2026-04-30","open":417,"high":417,"low":401,"close":410,"volume":356098,"rsi_14":40.91,"sma_20":430.0,"sma_60":444.05,"sma_120":443.81},{"date":"2026-05-04","open":412,"high":425,"low":404,"close":408,"volume":346199,"rsi_14":41.94,"sma_20":430.3,"sma_60":468.4,"sma_120":565.87},{"date":"2026-05-06","open":410,"high":420,"low":391,"close":393,"volume":884726,"rsi_14":34.29,"sma_20":428.25,"sma_60":464.58,"sma_120":562.97},{"date":"2026-05-07","open":395,"high":395,"low":383,"close":385,"volume":455390,"rsi_14":29.36,"sma_20":425.2,"sma_60":460.42,"sma_120":560.18},{"date":"2026-05-08","open":385,"high":395,"low":381,"close":382,"volume":378709,"rsi_14":8.05,"sma_20":423.5,"sma_60":456.4,"sma_120":557.33},{"date":"2026-05-11","open":382,"high":384,"low":366,"close":368,"volume":708573,"rsi_14":7.14,"sma_20":421.7,"sma_60":452.25,"sma_120":554.48},{"date":"2026-05-12","open":369,"high":369,"low":355,"close":360,"volume":576480,"rsi_14":6.93,"sma_20":416.9,"sma_60":447.82,"sma_120":551.44},{"date":"2026-05-13","open":360,"high":380,"low":360,"close":363,"volume":421912,"rsi_14":10.75,"sma_20":413.9,"sma_60":443.12,"sma_120":548.38},{"date":"2026-05-14","open":363,"high":379,"low":363,"close":379,"volume":332076,"rsi_14":25.24,"sma_20":411.55,"sma_60":438.75,"sma_120":545.44},{"date":"2026-05-15","open":395,"high":396,"low":361,"close":361,"volume":432523,"rsi_14":22.22,"sma_20":408.1,"sma_60":434.62,"sma_120":542.48},{"date":"2026-05-18","open":361,"high":370,"low":350,"close":359,"volume":301669,"rsi_14":16.96,"sma_20":403.3,"sma_60":432.03,"sma_120":539.73},{"date":"2026-05-19","open":359,"high":365,"low":352,"close":354,"volume":291185,"rsi_14":16.81,"sma_20":398.4,"sma_60":430.02,"sma_120":536.92},{"date":"2026-05-20","open":354,"high":355,"low":334,"close":338,"volume":442235,"rsi_14":14.84,"sma_20":392.95,"sma_60":428.08,"sma_120":533.72},{"date":"2026-05-21","open":337,"high":350,"low":303,"close":304,"volume":1443829,"rsi_14":12.58,"sma_20":386.35,"sma_60":425.47,"sma_120":530.42},{"date":"2026-05-22","open":305,"high":345,"low":305,"close":335,"volume":893883,"rsi_14":28.57,"sma_20":381.6,"sma_60":423.1,"sma_120":527.46},{"date":"2026-05-26","open":342,"high":351,"low":335,"close":350,"volume":304598,"rsi_14":34.57,"sma_20":377.8,"sma_60":421.07,"sma_120":524.64},{"date":"2026-05-27","open":350,"high":351,"low":322,"close":330,"volume":318016,"rsi_14":33.68,"sma_20":372.65,"sma_60":419.03,"sma_120":521.76},{"date":"2026-05-28","open":340,"high":340,"low":311,"close":328,"volume":293176,"rsi_14":34.76,"sma_20":367.6,"sma_60":417.02,"sma_120":518.83},{"date":"2026-05-29","open":328,"high":334,"low":303,"close":313,"volume":457696,"rsi_14":32.66,"sma_20":361.85,"sma_60":415.07,"sma_120":515.43},{"date":"2026-06-01","open":313,"high":314,"low":295,"close":303,"volume":607825,"rsi_14":33.33,"sma_20":356.15,"sma_60":413.12,"sma_120":511.95},{"date":"2026-06-02","open":305,"high":305,"low":282,"close":286,"volume":403323,"rsi_14":31.86,"sma_20":349.95,"sma_60":410.73,"sma_120":508.43},{"date":"2026-06-04","open":292,"high":299,"low":286,"close":295,"volume":197037,"rsi_14":33.81,"sma_20":344.3,"sma_60":408.22,"sma_120":505.06},{"date":"2026-06-05","open":293,"high":305,"low":271,"close":297,"volume":251480,"rsi_14":29.08,"sma_20":339.5,"sma_60":406.22,"sma_120":501.78},{"date":"2026-06-08","open":282,"high":386,"low":280,"close":297,"volume":7208202,"rsi_14":32.02,"sma_20":335.1,"sma_60":403.92,"sma_120":498.57},{"date":"2026-06-09","open":298,"high":317,"low":291,"close":294,"volume":1082070,"rsi_14":31.84,"sma_20":330.7,"sma_60":401.65,"sma_120":495.41},{"date":"2026-06-10","open":295,"high":372,"low":295,"close":316,"volume":6803539,"rsi_14":40.31,"sma_20":328.1,"sma_60":399.88,"sma_120":492.48},{"date":"2026-06-11","open":321,"high":321,"low":300,"close":304,"volume":568895,"rsi_14":41.15,"sma_20":325.3,"sma_60":397.57,"sma_120":489.32},{"date":"2026-06-12","open":304,"high":320,"low":301,"close":305,"volume":383802,"rsi_14":50.31,"sma_20":322.4,"sma_60":395.47,"sma_120":486.01},{"date":"2026-06-15","open":307,"high":313,"low":302,"close":304,"volume":237001,"rsi_14":37.98,"sma_20":318.65,"sma_60":393.35,"sma_120":482.7},{"date":"2026-06-16","open":305,"high":306,"low":296,"close":300,"volume":343435,"rsi_14":28.81,"sma_20":315.6,"sma_60":390.88,"sma_120":479.39},{"date":"2026-06-17","open":299,"high":303,"low":290,"close":296,"volume":311195,"rsi_14":48.94,"sma_20":301.9,"sma_60":371.25,"sma_120":460.52},{"date":"2026-06-18","open":297,"high":302,"low":292,"close":294,"volume":142667,"rsi_14":33.33,"sma_20":309.45,"sma_60":385.42,"sma_120":473.85},{"date":"2026-06-19","open":295,"high":295,"low":261,"close":270,"volume":659501,"rsi_14":30.63,"sma_20":306.05,"sma_60":382.23,"sma_120":471.02},{"date":"2026-06-22","open":268,"high":270,"low":251,"close":258,"volume":338658,"rsi_14":30.09,"sma_20":303.75,"sma_60":378.87,"sma_120":467.97},{"date":"2026-06-23","open":258,"high":260,"low":236,"close":240,"volume":325285,"rsi_14":29.82,"sma_20":299.0,"sma_60":374.93,"sma_120":464.63},{"date":"2026-06-24","open":240,"high":245,"low":227,"close":229,"volume":401139,"rsi_14":21.55,"sma_20":292.95,"sma_60":370.72,"sma_120":461.38},{"date":"2026-06-25","open":240,"high":240,"low":224,"close":228,"volume":170940,"rsi_14":20.0,"sma_20":287.85,"sma_60":366.57,"sma_120":458.18},{"date":"2026-06-26","open":224,"high":228,"low":207,"close":213,"volume":340122,"rsi_14":17.69,"sma_20":282.1,"sma_60":362.5,"sma_120":454.95},{"date":"2026-06-29","open":202,"high":235,"low":202,"close":226,"volume":504713,"rsi_14":25.71,"sma_20":277.75,"sma_60":358.9,"sma_120":451.78},{"date":"2026-06-30","open":242,"high":245,"low":226,"close":238,"volume":245817,"rsi_14":20.0,"sma_20":274.5,"sma_60":355.05,"sma_120":448.75},{"date":"2026-07-01","open":240,"high":247,"low":225,"close":246,"volume":388210,"rsi_14":26.98,"sma_20":272.5,"sma_60":351.7,"sma_120":445.28},{"date":"2026-07-02","open":226,"high":261,"low":226,"close":246,"volume":127972,"rsi_14":26.4,"sma_20":270.05,"sma_60":348.22,"sma_120":441.96},{"date":"2026-07-03","open":242,"high":255,"low":231,"close":236,"volume":267457,"rsi_14":24.63,"sma_20":267.0,"sma_60":344.92,"sma_120":438.77},{"date":"2026-07-06","open":243,"high":243,"low":225,"close":225,"volume":195777,"rsi_14":23.4,"sma_20":263.4,"sma_60":341.23,"sma_120":435.26},{"date":"2026-07-07","open":232,"high":238,"low":225,"close":230,"volume":111769,"rsi_14":26.76,"sma_20":260.2,"sma_60":338.13,"sma_120":432.22},{"date":"2026-07-08","open":228,"high":230,"low":216,"close":216,"volume":164311,"rsi_14":24.68,"sma_20":255.2,"sma_60":335.0,"sma_120":429.18},{"date":"2026-07-09","open":214,"high":233,"low":214,"close":233,"volume":301001,"rsi_14":37.41,"sma_20":251.65,"sma_60":331.28,"sma_120":426.18},{"date":"2026-07-10","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":40.74,"sma_20":248.05,"sma_60":328.12,"sma_120":423.12},{"date":"2026-07-13","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":47.01,"sma_20":244.5,"sma_60":324.9,"sma_120":419.43},{"date":"2026-07-14","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":51.89,"sma_20":241.15,"sma_60":321.62,"sma_120":415.99},{"date":"2026-07-15","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":52.38,"sma_20":238.0,"sma_60":317.92,"sma_120":412.74},{"date":"2026-07-16","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":61.11,"sma_20":234.95,"sma_60":314.27,"sma_120":409.61},{"date":"2026-07-20","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":54.55,"sma_20":233.1,"sma_60":310.7,"sma_120":406.26},{"date":"2026-07-21","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":46.15,"sma_20":231.85,"sma_60":307.32,"sma_120":403.19},{"date":"2026-07-22","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":38.6,"sma_20":231.5,"sma_60":304.03,"sma_120":400.07},{"date":"2026-07-23","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":38.6,"sma_20":231.7,"sma_60":300.82,"sma_120":396.49},{"date":"2026-07-24","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":46.81,"sma_20":231.95,"sma_60":297.48,"sma_120":392.81},{"date":"2026-07-27","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":61.11,"sma_20":232.95,"sma_60":294.22,"sma_120":389.18},{"date":"2026-07-28","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":54.84,"sma_20":233.3,"sma_60":290.97,"sma_120":385.43},{"date":"2026-07-29","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.05,"sma_60":287.9,"sma_120":381.7},{"date":"2026-07-30","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":232.4,"sma_60":284.95,"sma_120":378.34},{"date":"2026-07-31","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":231.75,"sma_60":282.03,"sma_120":375.22},{"date":"2026-08-03","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":231.6,"sma_60":279.37,"sma_120":371.98},{"date":"2026-08-04","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":232.0,"sma_60":276.83,"sma_120":368.62},{"date":"2026-08-05","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":232.15,"sma_60":274.35,"sma_120":365.38},{"date":"2026-08-06","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.0,"sma_60":272.1,"sma_120":362.18},{"date":"2026-08-07","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.0,"sma_60":269.98,"sma_120":358.9},{"date":"2026-08-10","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.0,"sma_60":267.82,"sma_120":355.47},{"date":"2026-08-11","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.0,"sma_60":265.38,"sma_120":352.07},{"date":"2026-08-12","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.0,"sma_60":263.25,"sma_120":348.93},{"date":"2026-08-13","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.0,"sma_60":261.15,"sma_120":346.59},{"date":"2026-08-14","open":233,"high":233,"low":233,"close":233,"volume":0,"rsi_14":100.0,"sma_20":233.0,"sma_60":259.13,"sma_120":344.57}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q1","per":15.46,"pbr":3.3,"ttm_eps":null,"close":2485.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","per":11.23,"pbr":2.29,"ttm_eps":null,"close":1666.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":11.3,"pbr":1.95,"ttm_eps":null,"close":1430.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":2.38,"ttm_eps":null,"close":1381.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.93,"ttm_eps":null,"close":1074.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.93,"ttm_eps":null,"close":1034.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.59,"ttm_eps":null,"close":832.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.36,"ttm_eps":null,"close":602.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.96,"ttm_eps":null,"close":442.0}],"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":"위지윅스튜디오","phase":"above-fold","symbol_resolved":true}