{"status":"ok","report":{"price_analysis":{"current":538.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":538.0,"low_30d":538.0},"summary":"마이크로디지탈(305090)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 102.00억. 현재가 538원, 전일 대비 +0.0%, 30일 +0.0%. ROE -53.2%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -53.2%로 적자 상태입니다. 시가총액 102.00억. 매출 101.08억, 영업이익 -158.94억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.67,"roe":-53.18,"eps":-434.0,"revenue":10108241942.0,"operating_income":-15893550663.0,"net_income":-20456421948.0,"market_cap":10200000104,"profit_margin":-202.37,"roa":-15.07,"operating_margin":-157.23,"gross_margin":-55.74,"debt_ratio":2.529751158421908,"total_assets":53557930175.0,"total_equity":15173287796.0,"total_debt":38384642379.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(-93.04)가 시그널선(-128.59)을 상회합니다(골든크로스). SMA20 538, SMA60 1095 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-93.0389525440612,"macd_signal":-128.5913442965353,"sma_20":538.0,"sma_60":1094.7,"bb_upper":538.0,"bb_lower":538.0,"atr_14":0.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_trend":"중립","institution_trend":"중립","comment":"외국인 중립, 기관 중립","foreign_flow":0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-20","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-19","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-13","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-12","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-06","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-30","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-29","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-28","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-22","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-21","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-18","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-17","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-16","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-15","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-14","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-11","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-10","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-09","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-08","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-09-07","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0}],"periods":{"d1":{"foreign_net":0,"institution_net":0,"retail_net":0},"d3":{"foreign_net":0,"institution_net":0,"retail_net":0},"d7":{"foreign_net":0,"institution_net":0,"retail_net":0},"d14":{"foreign_net":0,"institution_net":0,"retail_net":0},"d30":{"foreign_net":0,"institution_net":0,"retail_net":0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -434, PBR 0.67x) — 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 -434원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -55.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":-55.0,"unit":"%","percentile":18,"direction":"higher_better"},{"name":"영업이익 성장률","value":-36.3,"unit":"%","percentile":23,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -53.2%","metrics":[{"name":"ROE","value":-53.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-157.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-202.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-15.07,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":28,"summary":"유동비율 1.5x, 순차입금비율 2.2x","metrics":[{"name":"유동비율","value":1.52,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":2.19,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.16,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -434, PBR 0.67x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -55.0%"},"profitability":{"grade":"C","reason":"ROE -53.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-15.07,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-53.18,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-29.68,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.53,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":-55.74,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-157.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-202.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.5배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.67,"per_5y_high":409.84,"per_5y_low":66.55,"per_5y_avg":207.44,"per_percentile":null,"pbr_5y_high":174.17,"pbr_5y_low":30.65,"pbr_5y_avg":78.16,"pbr_percentile":0.0,"per_5y_median":145.93,"pbr_5y_median":66.83,"history":[{"quarter":"2024-Q2","per":66.55,"pbr":174.17},{"quarter":"2024-Q3","per":145.93,"pbr":115.1},{"quarter":"2024-Q4","per":409.84,"pbr":72.07},{"quarter":"2025-Q1","per":null,"pbr":54.46},{"quarter":"2025-Q2","per":null,"pbr":66.83},{"quarter":"2025-Q3","per":null,"pbr":59.22},{"quarter":"2025-Q4","per":null,"pbr":79.19},{"quarter":"2026-Q1","per":null,"pbr":51.75},{"quarter":"2026-Q2","per":null,"pbr":30.65},{"quarter":"현재","per":null,"pbr":0.67}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":9700.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":15310.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":9910.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":8850.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":9650.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":10240.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":10820.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":5660.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2195.0,"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":"Healthcare","industry":"MEDICAL DEVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":66.55,"eps":145.75,"close":9700.0,"source":"reported"},{"date":"2024-07","per":76.02,"eps":145.75,"close":11080.0,"source":"reported"},{"date":"2024-08","per":101.68,"eps":145.75,"close":14820.0,"source":"reported"},{"date":"2024-09","per":145.93,"eps":104.91,"close":15310.0,"source":"reported"},{"date":"2024-10","per":109.71,"eps":104.91,"close":11510.0,"source":"reported"},{"date":"2024-11","per":115.81,"eps":104.91,"close":12150.0,"source":"reported"},{"date":"2024-12","per":409.84,"eps":24.18,"close":9910.0,"source":"reported"},{"date":"2025-01","per":464.43,"eps":24.18,"close":11230.0,"source":"reported"},{"date":"2025-02","per":453.27,"eps":24.18,"close":10960.0,"source":"reported"}],"trailing_per_history_meta":{"avg":215.92,"std":162.22,"upper_1sd":378.13,"lower_1sd":53.7,"current":453.27,"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":"0.7배"},{"label":"ROE","value":"-53.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:17:01.302338+00:00","sections":{"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.531820958416625,"dividend_yield":null,"eps":-434.0,"revenue":1136452675.0,"operating_income":-5315901278.0,"net_income":-8069472458.0,"market_cap":null,"profit_margin":-7.10057940424136,"operating_margin":-4.6776266138842955,"roa":-0.15066811640466835,"gross_margin":-0.5573698016065649,"total_equity":15173287796.0,"total_assets":53557930175.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":3.98,"roe":-0.18398465636487704,"dividend_yield":null,"eps":-229.31,"revenue":2524525259.0,"operating_income":-3900000000.0,"net_income":-4264030511.0,"market_cap":114000000000.0,"profit_margin":-1.6890425222717091,"operating_margin":-1.56,"roa":-0.06899984181959322,"gross_margin":-0.012508116877589934,"total_equity":23176011496.0,"total_assets":61797685307.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.2728603887710172,"dividend_yield":null,"eps":-424.86,"revenue":2469003813.0,"operating_income":-6792906101.0,"net_income":-7900263248.0,"market_cap":null,"profit_margin":-3.199777661906754,"operating_margin":-2.7512740422811164,"roa":-0.12116848839588036,"gross_margin":-0.4502578886863793,"total_equity":28953499933.0,"total_assets":65200642119.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.006076599984067966,"dividend_yield":null,"eps":-11.97,"revenue":3978260195.0,"operating_income":115256716.0,"net_income":-222655731.0,"market_cap":null,"profit_margin":-0.055968116736014546,"operating_margin":0.028971638442567983,"roa":-0.00313165107808062,"gross_margin":0.47980545827520965,"total_equity":36641498796.0,"total_assets":71098511759.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.11208543426982903,"dividend_yield":null,"eps":-184.43,"revenue":3239964497.0,"operating_income":-2107253959.0,"net_income":-3429527548.0,"market_cap":null,"profit_margin":-1.0585077556175455,"operating_margin":-0.6503941512171453,"roa":-0.06648519492341909,"gross_margin":0.3916192205732062,"total_equity":30597441767.0,"total_assets":51583326964.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.034949241172157475,"dividend_yield":null,"eps":-64.71,"revenue":3155542184.0,"operating_income":3396544.0,"net_income":-1203346889.0,"market_cap":null,"profit_margin":-0.381343939910391,"operating_margin":0.0010763741385623005,"roa":-0.02244344540394659,"gross_margin":0.6220891610809155,"total_equity":34431273717.0,"total_assets":53616851929.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.010854054464669458,"dividend_yield":null,"eps":17.01,"revenue":4129700371.0,"operating_income":857261815.0,"net_income":316241055.0,"market_cap":null,"profit_margin":0.07657723965175293,"operating_margin":0.2075845068615512,"roa":0.005833758504467744,"gross_margin":0.40157543163317305,"total_equity":29135753467.0,"total_assets":54208801197.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01968665457952209,"dividend_yield":null,"eps":-29.84,"revenue":2293171976.0,"operating_income":158383888.0,"net_income":-554895315.0,"market_cap":null,"profit_margin":-0.2419771917708103,"operating_margin":0.06906760140871354,"roa":-0.010190884625669416,"gross_margin":0.6927272963499708,"total_equity":28186369236.0,"total_assets":54450161628.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0555478050396021,"dividend_yield":null,"eps":35.25,"revenue":2425047987.0,"operating_income":-783145242.0,"net_income":655518812.0,"market_cap":null,"profit_margin":0.27031168682601414,"operating_margin":-0.32294010106118365,"roa":0.017137527801261855,"gross_margin":0.4244726931253093,"total_equity":11800984963.0,"total_assets":38250488612.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0029680427324621683,"dividend_yield":null,"eps":1.76,"revenue":2685352291.0,"operating_income":47382571.0,"net_income":32687796.0,"market_cap":null,"profit_margin":0.012172628563318733,"operating_margin":0.01764482491135462,"roa":0.0008094108206027058,"gross_margin":0.7146869222456146,"total_equity":11013249790.0,"total_assets":40384678791.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.2085114095700166,"dividend_yield":null,"eps":97.74,"revenue":3332067461.0,"operating_income":1330812506.0,"net_income":1817504074.0,"market_cap":null,"profit_margin":0.5454583663965019,"operating_margin":0.39939542688628654,"roa":0.06065190092637381,"gross_margin":0.5832579558328456,"total_equity":8716568929.0,"total_assets":29966151864.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.037250471307196775,"dividend_yield":null,"eps":11.0,"revenue":3169781591.0,"operating_income":612769816.0,"net_income":174257660.0,"market_cap":null,"profit_margin":0.05497465834705203,"operating_margin":0.19331610030793445,"roa":0.006787771524043949,"gross_margin":0.6891532985119163,"total_equity":4677998798.0,"total_assets":25672293091.0}],"current_price":538.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2019-06-05","close":9775.0},{"date":"2019-06-07","close":8925.0},{"date":"2019-06-10","close":8312.5},{"date":"2019-06-11","close":8075.0},{"date":"2019-06-12","close":7925.0},{"date":"2019-06-13","close":8000.0},{"date":"2019-06-14","close":7312.5},{"date":"2019-06-17","close":7137.5},{"date":"2019-06-18","close":6725.0},{"date":"2019-06-19","close":6662.5},{"date":"2019-06-20","close":6775.0},{"date":"2019-06-21","close":6650.0},{"date":"2019-06-24","close":6250.0},{"date":"2019-06-25","close":6025.0},{"date":"2019-06-26","close":6125.0},{"date":"2019-06-27","close":5850.0},{"date":"2019-06-28","close":5600.0},{"date":"2019-07-01","close":5625.0},{"date":"2019-07-02","close":6150.0},{"date":"2019-07-03","close":5787.5},{"date":"2019-07-04","close":5437.5},{"date":"2019-07-05","close":5112.5},{"date":"2019-07-08","close":4962.5},{"date":"2019-07-09","close":4762.5},{"date":"2019-07-10","close":4962.5},{"date":"2019-07-11","close":5087.5},{"date":"2019-07-12","close":4887.5},{"date":"2019-07-15","close":4900.0},{"date":"2019-07-16","close":5125.0},{"date":"2019-07-17","close":5000.0},{"date":"2019-07-18","close":5000.0},{"date":"2019-07-19","close":5225.0},{"date":"2019-07-22","close":5350.0},{"date":"2019-07-23","close":5162.5},{"date":"2019-07-24","close":4875.0},{"date":"2019-07-25","close":4787.5},{"date":"2019-07-26","close":4787.5},{"date":"2019-07-29","close":4312.5},{"date":"2019-07-30","close":4337.5},{"date":"2019-07-31","close":4500.0},{"date":"2019-08-01","close":4387.5},{"date":"2019-08-02","close":4225.0},{"date":"2019-08-05","close":3712.5},{"date":"2019-08-06","close":3550.0},{"date":"2019-08-07","close":3500.0},{"date":"2019-08-08","close":3687.5},{"date":"2019-08-09","close":3862.5},{"date":"2019-08-12","close":3937.5},{"date":"2019-08-13","close":3812.5},{"date":"2019-08-14","close":3725.0},{"date":"2019-08-16","close":3625.0},{"date":"2019-08-19","close":3900.0},{"date":"2019-08-20","close":3950.0},{"date":"2019-08-21","close":3912.5},{"date":"2019-08-22","close":3937.5},{"date":"2019-08-23","close":3787.5},{"date":"2019-08-26","close":3562.5},{"date":"2019-08-27","close":3550.0},{"date":"2019-08-28","close":3837.5},{"date":"2019-08-29","close":3812.5},{"date":"2019-08-30","close":4000.0},{"date":"2019-09-02","close":3950.0},{"date":"2019-09-03","close":4075.0},{"date":"2019-09-04","close":4100.0},{"date":"2019-09-05","close":3975.0},{"date":"2019-09-06","close":3937.5},{"date":"2019-09-09","close":3887.5},{"date":"2019-09-10","close":3862.5},{"date":"2019-09-11","close":4025.0},{"date":"2019-09-16","close":4100.0},{"date":"2019-09-17","close":4162.5},{"date":"2019-09-18","close":3987.5},{"date":"2019-09-19","close":3962.5},{"date":"2019-09-20","close":4037.5},{"date":"2019-09-23","close":4000.0},{"date":"2019-09-24","close":3937.5},{"date":"2019-09-25","close":3800.0},{"date":"2019-09-26","close":3775.0},{"date":"2019-09-27","close":3700.0},{"date":"2019-09-30","close":3637.5},{"date":"2019-10-01","close":3700.0},{"date":"2019-10-02","close":3700.0},{"date":"2019-10-04","close":3650.0},{"date":"2019-10-07","close":3825.0},{"date":"2019-10-08","close":3775.0},{"date":"2019-10-10","close":3862.5},{"date":"2019-10-11","close":3850.0},{"date":"2019-10-14","close":3850.0},{"date":"2019-10-15","close":3725.0},{"date":"2019-10-16","close":3725.0},{"date":"2019-10-17","close":3850.0},{"date":"2019-10-18","close":3800.0},{"date":"2019-10-21","close":3700.0},{"date":"2019-10-22","close":3737.5},{"date":"2019-10-23","close":3850.0},{"date":"2019-10-24","close":3737.5},{"date":"2019-10-25","close":3737.5},{"date":"2019-10-28","close":3700.0},{"date":"2019-10-29","close":3700.0},{"date":"2019-10-30","close":3662.5},{"date":"2019-10-31","close":3712.5},{"date":"2019-11-01","close":3762.5},{"date":"2019-11-04","close":3950.0},{"date":"2019-11-05","close":4025.0},{"date":"2019-11-06","close":4037.5},{"date":"2019-11-07","close":3975.0},{"date":"2019-11-08","close":3950.0},{"date":"2019-11-11","close":3925.0},{"date":"2019-11-12","close":3887.5},{"date":"2019-11-13","close":4000.0},{"date":"2019-11-14","close":3912.5},{"date":"2019-11-15","close":3712.5},{"date":"2019-11-18","close":3687.5},{"date":"2019-11-19","close":3687.5},{"date":"2019-11-20","close":3612.5},{"date":"2019-11-21","close":3512.5},{"date":"2019-11-22","close":3500.0},{"date":"2019-11-25","close":3587.5},{"date":"2019-11-26","close":3612.5},{"date":"2019-11-27","close":3587.5},{"date":"2019-11-28","close":3537.5},{"date":"2019-11-29","close":3475.0},{"date":"2019-12-02","close":3437.5},{"date":"2019-12-03","close":3475.0},{"date":"2019-12-04","close":3387.5},{"date":"2019-12-05","close":3275.0},{"date":"2019-12-06","close":3400.0},{"date":"2019-12-09","close":3562.5},{"date":"2019-12-10","close":3525.0},{"date":"2019-12-11","close":3550.0},{"date":"2019-12-12","close":3550.0},{"date":"2019-12-13","close":3550.0},{"date":"2019-12-16","close":3562.5},{"date":"2019-12-17","close":3600.0},{"date":"2019-12-18","close":3650.0},{"date":"2019-12-19","close":3612.5},{"date":"2019-12-20","close":3537.5},{"date":"2019-12-23","close":3475.0},{"date":"2019-12-24","close":3475.0},{"date":"2019-12-26","close":3525.0},{"date":"2019-12-27","close":3587.5},{"date":"2019-12-30","close":3637.5},{"date":"2020-01-02","close":3837.5},{"date":"2020-01-03","close":3787.5},{"date":"2020-01-06","close":3787.5},{"date":"2020-01-07","close":3812.5},{"date":"2020-01-08","close":3550.0},{"date":"2020-01-09","close":3750.0},{"date":"2020-01-10","close":3812.5},{"date":"2020-01-13","close":3850.0},{"date":"2020-01-14","close":3962.5},{"date":"2020-01-15","close":3912.5},{"date":"2020-01-16","close":3912.5},{"date":"2020-01-17","close":3887.5},{"date":"2020-01-20","close":3862.5},{"date":"2020-01-21","close":3825.0},{"date":"2020-01-22","close":3862.5},{"date":"2020-01-23","close":3850.0},{"date":"2020-01-28","close":3737.5},{"date":"2020-01-29","close":4175.0},{"date":"2020-01-30","close":4187.5},{"date":"2020-01-31","close":4000.0},{"date":"2020-02-03","close":3887.5},{"date":"2020-02-04","close":3875.0},{"date":"2020-02-05","close":3875.0},{"date":"2020-02-06","close":3950.0},{"date":"2020-02-07","close":3850.0},{"date":"2020-02-10","close":3900.0},{"date":"2020-02-11","close":3825.0},{"date":"2020-02-12","close":3862.5},{"date":"2020-02-13","close":3825.0},{"date":"2020-02-14","close":3812.5},{"date":"2020-02-17","close":3812.5},{"date":"2020-02-18","close":3750.0},{"date":"2020-02-19","close":3775.0},{"date":"2020-02-20","close":3712.5},{"date":"2020-02-21","close":3587.5},{"date":"2020-02-24","close":3350.0},{"date":"2020-02-25","close":3462.5},{"date":"2020-02-26","close":4200.0},{"date":"2020-02-27","close":4112.5},{"date":"2020-02-28","close":4450.0},{"date":"2020-03-02","close":4150.0},{"date":"2020-03-03","close":4075.0},{"date":"2020-03-04","close":4125.0},{"date":"2020-03-05","close":4212.5},{"date":"2020-03-06","close":4675.0},{"date":"2020-03-09","close":4425.0},{"date":"2020-03-10","close":4125.0},{"date":"2020-03-11","close":4100.0},{"date":"2020-03-12","close":3562.5},{"date":"2020-03-13","close":3000.0},{"date":"2020-03-16","close":2800.0},{"date":"2020-03-17","close":2900.0},{"date":"2020-03-18","close":2850.0},{"date":"2020-03-19","close":2280.0},{"date":"2020-03-20","close":2372.5},{"date":"2020-03-23","close":2267.5},{"date":"2020-03-24","close":2357.5},{"date":"2020-03-25","close":2625.0},{"date":"2020-03-26","close":2687.5},{"date":"2020-03-27","close":3487.5},{"date":"2020-03-30","close":3637.5},{"date":"2020-03-31","close":3587.5},{"date":"2020-04-01","close":4550.0},{"date":"2020-04-02","close":4187.5},{"date":"2020-04-03","close":4112.5},{"date":"2020-04-06","close":4150.0},{"date":"2020-04-07","close":3975.0},{"date":"2020-04-08","close":4012.5},{"date":"2020-04-09","close":4512.5},{"date":"2020-04-10","close":4375.0},{"date":"2020-04-13","close":3987.5},{"date":"2020-04-14","close":3837.5},{"date":"2020-04-16","close":3912.5},{"date":"2020-04-17","close":3925.0},{"date":"2020-04-20","close":4012.5},{"date":"2020-04-21","close":3925.0},{"date":"2020-04-22","close":4187.5},{"date":"2020-04-23","close":4350.0},{"date":"2020-04-24","close":4787.5},{"date":"2020-04-27","close":4775.0},{"date":"2020-04-28","close":4950.0},{"date":"2020-04-29","close":4587.5},{"date":"2020-05-04","close":4950.0},{"date":"2020-05-06","close":4900.0},{"date":"2020-05-07","close":5225.0},{"date":"2020-05-08","close":5062.5},{"date":"2020-05-11","close":5050.0},{"date":"2020-05-12","close":5125.0},{"date":"2020-05-13","close":5150.0},{"date":"2020-05-14","close":4950.0},{"date":"2020-05-15","close":4937.5},{"date":"2020-05-18","close":4850.0},{"date":"2020-05-19","close":4850.0},{"date":"2020-05-20","close":4750.0},{"date":"2020-05-21","close":4712.5},{"date":"2020-05-22","close":4512.5},{"date":"2020-05-25","close":4862.5},{"date":"2020-05-26","close":4825.0},{"date":"2020-05-27","close":4800.0},{"date":"2020-05-28","close":4825.0},{"date":"2020-05-29","close":5200.0},{"date":"2020-06-01","close":5412.5},{"date":"2020-06-02","close":5400.0},{"date":"2020-06-03","close":5687.5},{"date":"2020-06-04","close":5750.0},{"date":"2020-06-05","close":6250.0},{"date":"2020-06-08","close":7225.0},{"date":"2020-06-09","close":7012.5},{"date":"2020-06-10","close":7662.5},{"date":"2020-06-11","close":7500.0},{"date":"2020-06-12","close":7612.5},{"date":"2020-06-15","close":7625.0},{"date":"2020-06-16","close":8275.0},{"date":"2020-06-17","close":9200.0},{"date":"2020-06-18","close":8637.5},{"date":"2020-06-19","close":8875.0},{"date":"2020-06-22","close":9125.0},{"date":"2020-06-23","close":9362.5},{"date":"2020-06-24","close":9512.5},{"date":"2020-06-25","close":9675.0},{"date":"2020-06-26","close":8775.0},{"date":"2020-06-29","close":8800.0},{"date":"2020-06-30","close":8400.0},{"date":"2020-07-01","close":8450.0},{"date":"2020-07-02","close":8325.0},{"date":"2020-07-03","close":8750.0},{"date":"2020-07-06","close":8750.0},{"date":"2020-07-07","close":8675.0},{"date":"2020-07-08","close":8450.0},{"date":"2020-07-09","close":8475.0},{"date":"2020-07-10","close":8500.0},{"date":"2020-07-13","close":8450.0},{"date":"2020-07-14","close":8350.0},{"date":"2020-07-15","close":8100.0},{"date":"2020-07-16","close":7925.0},{"date":"2020-07-17","close":7750.0},{"date":"2020-07-20","close":7825.0},{"date":"2020-07-21","close":7900.0},{"date":"2020-07-22","close":7825.0},{"date":"2020-07-23","close":7525.0},{"date":"2020-07-24","close":7175.0},{"date":"2020-07-27","close":6850.0},{"date":"2020-07-28","close":6575.0},{"date":"2020-07-29","close":6750.0},{"date":"2020-07-30","close":6650.0},{"date":"2020-07-31","close":7025.0},{"date":"2020-08-03","close":7600.0},{"date":"2020-08-04","close":7975.0},{"date":"2020-08-05","close":7975.0},{"date":"2020-08-06","close":8025.0},{"date":"2020-08-07","close":7950.0},{"date":"2020-08-10","close":7700.0},{"date":"2020-08-11","close":7775.0},{"date":"2020-08-12","close":7475.0},{"date":"2020-08-13","close":7175.0},{"date":"2020-08-14","close":7300.0},{"date":"2020-08-18","close":6900.0},{"date":"2020-08-19","close":7850.0},{"date":"2020-08-20","close":7300.0},{"date":"2020-08-21","close":7325.0},{"date":"2020-08-24","close":9500.0},{"date":"2020-08-25","close":10950.0},{"date":"2020-08-26","close":11475.0},{"date":"2020-08-27","close":11825.0},{"date":"2020-08-28","close":11975.0},{"date":"2020-08-31","close":10750.0},{"date":"2020-09-01","close":10175.0},{"date":"2020-09-02","close":10425.0},{"date":"2020-09-03","close":11350.0},{"date":"2020-09-04","close":11625.0},{"date":"2020-09-07","close":12225.0},{"date":"2020-09-08","close":11950.0},{"date":"2020-09-09","close":12825.0},{"date":"2020-09-10","close":12650.0},{"date":"2020-09-11","close":12550.0},{"date":"2020-09-14","close":12025.0},{"date":"2020-09-15","close":12625.0},{"date":"2020-09-16","close":12700.0},{"date":"2020-09-17","close":12175.0},{"date":"2020-09-18","close":12250.0},{"date":"2020-09-21","close":11800.0},{"date":"2020-09-22","close":11200.0},{"date":"2020-09-23","close":10950.0},{"date":"2020-09-24","close":10125.0},{"date":"2020-09-25","close":10525.0},{"date":"2020-09-28","close":10800.0},{"date":"2020-09-29","close":11150.0},{"date":"2020-10-05","close":11175.0},{"date":"2020-10-06","close":10800.0},{"date":"2020-10-07","close":10750.0},{"date":"2020-10-08","close":10825.0},{"date":"2020-10-12","close":11000.0},{"date":"2020-10-13","close":10750.0},{"date":"2020-10-14","close":10425.0},{"date":"2020-10-15","close":10100.0},{"date":"2020-10-16","close":10225.0},{"date":"2020-10-19","close":10000.0},{"date":"2020-10-20","close":10150.0},{"date":"2020-10-21","close":10000.0},{"date":"2020-10-22","close":10950.0},{"date":"2020-10-23","close":11025.0},{"date":"2020-10-26","close":10225.0},{"date":"2020-10-27","close":9925.0},{"date":"2020-10-28","close":10650.0},{"date":"2020-10-29","close":11225.0},{"date":"2020-10-30","close":10150.0},{"date":"2020-11-02","close":10500.0},{"date":"2020-11-03","close":10525.0},{"date":"2020-11-04","close":10650.0},{"date":"2020-11-05","close":10800.0},{"date":"2020-11-06","close":11650.0},{"date":"2020-11-09","close":11275.0},{"date":"2020-11-10","close":10900.0},{"date":"2020-11-11","close":10725.0},{"date":"2020-11-12","close":10700.0},{"date":"2020-11-13","close":10700.0},{"date":"2020-11-16","close":10725.0},{"date":"2020-11-17","close":10575.0},{"date":"2020-11-18","close":10625.0},{"date":"2020-11-19","close":11250.0},{"date":"2020-11-20","close":10925.0},{"date":"2020-11-23","close":10700.0},{"date":"2020-11-24","close":10575.0},{"date":"2020-11-25","close":10475.0},{"date":"2020-11-26","close":10950.0},{"date":"2020-11-27","close":10725.0},{"date":"2020-11-30","close":10475.0},{"date":"2020-12-01","close":10300.0},{"date":"2020-12-02","close":10100.0},{"date":"2020-12-03","close":10250.0},{"date":"2020-12-04","close":10575.0},{"date":"2020-12-07","close":10650.0},{"date":"2020-12-08","close":10525.0},{"date":"2020-12-09","close":10400.0},{"date":"2020-12-10","close":10500.0},{"date":"2020-12-11","close":10575.0},{"date":"2020-12-14","close":10650.0},{"date":"2020-12-15","close":10600.0},{"date":"2020-12-16","close":10550.0},{"date":"2020-12-17","close":10325.0},{"date":"2020-12-18","close":10350.0},{"date":"2020-12-21","close":9975.0},{"date":"2020-12-22","close":9425.0},{"date":"2020-12-23","close":8900.0},{"date":"2020-12-24","close":8800.0},{"date":"2020-12-28","close":8150.0},{"date":"2020-12-29","close":8650.0},{"date":"2020-12-30","close":9250.0},{"date":"2021-01-04","close":8900.0},{"date":"2021-01-05","close":9050.0},{"date":"2021-01-06","close":9100.0},{"date":"2021-01-07","close":9025.0},{"date":"2021-01-08","close":8675.0},{"date":"2021-01-11","close":8250.0},{"date":"2021-01-12","close":7950.0},{"date":"2021-01-13","close":7775.0},{"date":"2021-01-14","close":7925.0},{"date":"2021-01-15","close":7550.0},{"date":"2021-01-18","close":7400.0},{"date":"2021-01-19","close":7450.0},{"date":"2021-01-20","close":7250.0},{"date":"2021-01-21","close":7950.0},{"date":"2021-01-22","close":7350.0},{"date":"2021-01-25","close":7300.0},{"date":"2021-01-26","close":7500.0},{"date":"2021-01-27","close":7275.0},{"date":"2021-01-28","close":7075.0},{"date":"2021-01-29","close":6500.0},{"date":"2021-02-01","close":7175.0},{"date":"2021-02-02","close":7250.0},{"date":"2021-02-03","close":7325.0},{"date":"2021-02-04","close":7000.0},{"date":"2021-02-05","close":7300.0},{"date":"2021-02-08","close":7600.0},{"date":"2021-02-09","close":7625.0},{"date":"2021-02-10","close":7625.0},{"date":"2021-02-15","close":7425.0},{"date":"2021-02-16","close":7125.0},{"date":"2021-02-17","close":7700.0},{"date":"2021-02-18","close":7450.0},{"date":"2021-02-19","close":7475.0},{"date":"2021-02-22","close":7400.0},{"date":"2021-02-23","close":7250.0},{"date":"2021-02-24","close":7825.0},{"date":"2021-02-25","close":8475.0},{"date":"2021-02-26","close":8500.0},{"date":"2021-03-02","close":8500.0},{"date":"2021-03-03","close":8625.0},{"date":"2021-03-04","close":8550.0},{"date":"2021-03-05","close":8600.0},{"date":"2021-03-08","close":8150.0},{"date":"2021-03-09","close":7950.0},{"date":"2021-03-10","close":7900.0},{"date":"2021-03-11","close":8025.0},{"date":"2021-03-12","close":8200.0},{"date":"2021-03-15","close":8200.0},{"date":"2021-03-16","close":8025.0},{"date":"2021-03-17","close":8000.0},{"date":"2021-03-18","close":8150.0},{"date":"2021-03-19","close":8525.0},{"date":"2021-03-22","close":8800.0},{"date":"2021-03-23","close":8750.0},{"date":"2021-03-24","close":9650.0},{"date":"2021-03-25","close":9775.0},{"date":"2021-03-26","close":9400.0},{"date":"2021-03-29","close":9000.0},{"date":"2021-03-30","close":9150.0},{"date":"2021-03-31","close":9275.0},{"date":"2021-04-01","close":9775.0},{"date":"2021-04-02","close":9575.0},{"date":"2021-04-05","close":9075.0},{"date":"2021-04-06","close":9300.0},{"date":"2021-04-07","close":9325.0},{"date":"2021-04-08","close":9850.0},{"date":"2021-04-09","close":9825.0},{"date":"2021-04-12","close":9625.0},{"date":"2021-04-13","close":10000.0},{"date":"2021-04-14","close":10025.0},{"date":"2021-04-15","close":9775.0},{"date":"2021-04-16","close":10925.0},{"date":"2021-04-19","close":11900.0},{"date":"2021-04-20","close":11900.0},{"date":"2021-04-21","close":12275.0},{"date":"2021-04-22","close":12200.0},{"date":"2021-04-23","close":12325.0},{"date":"2021-04-26","close":12300.0},{"date":"2021-04-27","close":12300.0},{"date":"2021-04-28","close":11925.0},{"date":"2021-04-29","close":12175.0},{"date":"2021-04-30","close":11825.0},{"date":"2021-05-03","close":10950.0},{"date":"2021-05-04","close":11200.0},{"date":"2021-05-06","close":11075.0},{"date":"2021-05-07","close":11175.0},{"date":"2021-05-10","close":10600.0},{"date":"2021-05-11","close":10400.0},{"date":"2021-05-12","close":10150.0},{"date":"2021-05-13","close":10475.0},{"date":"2021-05-14","close":10525.0},{"date":"2021-05-17","close":9950.0},{"date":"2021-05-18","close":10175.0},{"date":"2021-05-20","close":10300.0},{"date":"2021-05-21","close":10950.0},{"date":"2021-05-24","close":12250.0},{"date":"2021-05-25","close":13250.0},{"date":"2021-05-26","close":13350.0},{"date":"2021-05-27","close":13350.0},{"date":"2021-05-28","close":13400.0},{"date":"2021-05-31","close":12675.0},{"date":"2021-06-01","close":12850.0},{"date":"2021-06-02","close":12575.0},{"date":"2021-06-03","close":12275.0},{"date":"2021-06-04","close":12625.0},{"date":"2021-06-07","close":13050.0},{"date":"2021-06-08","close":13075.0},{"date":"2021-06-09","close":12475.0},{"date":"2021-06-10","close":12825.0},{"date":"2021-06-11","close":12750.0},{"date":"2021-06-14","close":12600.0},{"date":"2021-06-15","close":12150.0},{"date":"2021-06-16","close":12425.0},{"date":"2021-06-17","close":12475.0},{"date":"2021-06-18","close":12225.0},{"date":"2021-06-21","close":11900.0},{"date":"2021-06-22","close":11925.0},{"date":"2021-06-23","close":11650.0},{"date":"2021-06-24","close":11400.0},{"date":"2021-06-25","close":11650.0},{"date":"2021-06-28","close":11400.0},{"date":"2021-06-29","close":11525.0},{"date":"2021-06-30","close":12025.0},{"date":"2021-07-01","close":11975.0},{"date":"2021-07-02","close":11700.0},{"date":"2021-07-05","close":11725.0},{"date":"2021-07-06","close":11725.0},{"date":"2021-07-07","close":11575.0},{"date":"2021-07-08","close":12250.0},{"date":"2021-07-09","close":11750.0},{"date":"2021-07-12","close":11550.0},{"date":"2021-07-13","close":11500.0},{"date":"2021-07-14","close":11150.0},{"date":"2021-07-15","close":11000.0},{"date":"2021-07-16","close":10475.0},{"date":"2021-07-19","close":10125.0},{"date":"2021-07-20","close":10425.0},{"date":"2021-07-21","close":10300.0},{"date":"2021-07-22","close":10400.0},{"date":"2021-07-23","close":10350.0},{"date":"2021-07-26","close":9575.0},{"date":"2021-07-27","close":9575.0},{"date":"2021-07-28","close":9500.0},{"date":"2021-07-29","close":9400.0},{"date":"2021-07-30","close":9275.0},{"date":"2021-08-02","close":9350.0},{"date":"2021-08-03","close":9100.0},{"date":"2021-08-04","close":9150.0},{"date":"2021-08-05","close":9075.0},{"date":"2021-08-06","close":9750.0},{"date":"2021-08-09","close":10225.0},{"date":"2021-08-10","close":11225.0},{"date":"2021-08-11","close":10825.0},{"date":"2021-08-12","close":11350.0},{"date":"2021-08-13","close":11275.0},{"date":"2021-08-17","close":10500.0},{"date":"2021-08-18","close":10600.0},{"date":"2021-08-19","close":10750.0},{"date":"2021-08-20","close":11475.0},{"date":"2021-08-23","close":11550.0},{"date":"2021-08-24","close":11300.0},{"date":"2021-08-25","close":13150.0},{"date":"2021-08-26","close":13450.0},{"date":"2021-08-27","close":13625.0},{"date":"2021-08-30","close":13400.0},{"date":"2021-08-31","close":13600.0},{"date":"2021-09-01","close":15100.0},{"date":"2021-09-02","close":15775.0},{"date":"2021-09-03","close":17200.0},{"date":"2021-09-06","close":16375.0},{"date":"2021-09-07","close":18375.0},{"date":"2021-09-08","close":17900.0},{"date":"2021-09-09","close":18550.0},{"date":"2021-09-10","close":17375.0},{"date":"2021-09-13","close":17500.0},{"date":"2021-09-14","close":17200.0},{"date":"2021-09-15","close":16500.0},{"date":"2021-09-16","close":16650.0},{"date":"2021-09-17","close":15875.0},{"date":"2021-09-23","close":14525.0},{"date":"2021-09-24","close":14475.0},{"date":"2021-09-27","close":14950.0},{"date":"2021-09-28","close":13125.0},{"date":"2021-09-29","close":12950.0},{"date":"2021-09-30","close":12500.0},{"date":"2021-10-01","close":11600.0},{"date":"2021-10-05","close":11125.0},{"date":"2021-10-06","close":10600.0},{"date":"2021-10-07","close":11675.0},{"date":"2021-10-08","close":11150.0},{"date":"2021-10-12","close":10700.0},{"date":"2021-10-13","close":10950.0},{"date":"2021-10-14","close":11600.0},{"date":"2021-10-15","close":11475.0},{"date":"2021-10-18","close":11375.0},{"date":"2021-10-19","close":11700.0},{"date":"2021-10-20","close":11325.0},{"date":"2021-10-21","close":10775.0},{"date":"2021-10-22","close":10725.0},{"date":"2021-10-25","close":10400.0},{"date":"2021-10-26","close":10700.0},{"date":"2021-10-27","close":10250.0},{"date":"2021-10-28","close":10250.0},{"date":"2021-10-29","close":9875.0},{"date":"2021-11-01","close":9500.0},{"date":"2021-11-02","close":9825.0},{"date":"2021-11-03","close":9375.0},{"date":"2021-11-04","close":9300.0},{"date":"2021-11-05","close":9350.0},{"date":"2021-11-08","close":9000.0},{"date":"2021-11-09","close":8500.0},{"date":"2021-11-10","close":8500.0},{"date":"2021-11-11","close":8175.0},{"date":"2021-11-12","close":8500.0},{"date":"2021-11-15","close":8950.0},{"date":"2021-11-16","close":8825.0},{"date":"2021-11-17","close":8650.0},{"date":"2021-11-18","close":8275.0},{"date":"2021-11-19","close":8750.0},{"date":"2021-11-22","close":8700.0},{"date":"2021-11-23","close":8625.0},{"date":"2021-11-24","close":8500.0},{"date":"2021-11-25","close":9025.0},{"date":"2021-11-26","close":9575.0},{"date":"2021-11-29","close":10400.0},{"date":"2021-11-30","close":9350.0},{"date":"2021-12-01","close":8875.0},{"date":"2021-12-02","close":8900.0},{"date":"2021-12-03","close":9025.0},{"date":"2021-12-06","close":8775.0},{"date":"2021-12-07","close":8975.0},{"date":"2021-12-08","close":9375.0},{"date":"2021-12-09","close":10125.0},{"date":"2021-12-10","close":9650.0},{"date":"2021-12-13","close":10150.0},{"date":"2021-12-14","close":9650.0},{"date":"2021-12-15","close":9675.0},{"date":"2021-12-16","close":10150.0},{"date":"2021-12-17","close":9750.0},{"date":"2021-12-20","close":9850.0},{"date":"2021-12-21","close":10650.0},{"date":"2021-12-22","close":10350.0},{"date":"2021-12-23","close":10000.0},{"date":"2021-12-24","close":9925.0},{"date":"2021-12-27","close":10175.0},{"date":"2021-12-28","close":10050.0},{"date":"2021-12-29","close":10025.0},{"date":"2021-12-30","close":10350.0},{"date":"2022-01-03","close":10257.0},{"date":"2022-01-04","close":10375.0},{"date":"2022-01-05","close":9975.0},{"date":"2022-01-06","close":9425.0},{"date":"2022-01-07","close":9300.0},{"date":"2022-01-10","close":8825.0},{"date":"2022-01-11","close":8800.0},{"date":"2022-01-12","close":9500.0},{"date":"2022-01-13","close":9200.0},{"date":"2022-01-14","close":8975.0},{"date":"2022-01-17","close":8900.0},{"date":"2022-01-18","close":8475.0},{"date":"2022-01-19","close":8500.0},{"date":"2022-01-20","close":8675.0},{"date":"2022-01-21","close":8650.0},{"date":"2022-01-24","close":8275.0},{"date":"2022-01-25","close":7725.0},{"date":"2022-01-26","close":7625.0},{"date":"2022-01-27","close":7050.0},{"date":"2022-01-28","close":7725.0},{"date":"2022-02-03","close":8125.0},{"date":"2022-02-04","close":7825.0},{"date":"2022-02-07","close":7675.0},{"date":"2022-02-08","close":7430.0},{"date":"2022-02-09","close":7675.0},{"date":"2022-02-10","close":7375.0},{"date":"2022-02-11","close":7400.0},{"date":"2022-02-14","close":6900.0},{"date":"2022-02-15","close":7000.0},{"date":"2022-02-16","close":7225.0},{"date":"2022-02-17","close":7050.0},{"date":"2022-02-18","close":7200.0},{"date":"2022-02-21","close":7075.0},{"date":"2022-02-22","close":7075.0},{"date":"2022-02-23","close":7075.0},{"date":"2022-02-24","close":7000.0},{"date":"2022-02-25","close":6925.0},{"date":"2022-02-28","close":6730.0},{"date":"2022-03-02","close":6750.0},{"date":"2022-03-03","close":7050.0},{"date":"2022-03-04","close":6780.0},{"date":"2022-03-07","close":6500.0},{"date":"2022-03-08","close":6400.0},{"date":"2022-03-10","close":6400.0},{"date":"2022-03-11","close":6550.0},{"date":"2022-03-14","close":6200.0},{"date":"2022-03-15","close":6650.0},{"date":"2022-03-16","close":6800.0},{"date":"2022-03-17","close":6950.0},{"date":"2022-03-18","close":7175.0},{"date":"2022-03-21","close":7175.0},{"date":"2022-03-22","close":7725.0},{"date":"2022-03-23","close":7275.0},{"date":"2022-03-24","close":7900.0},{"date":"2022-03-25","close":7675.0},{"date":"2022-03-28","close":7450.0},{"date":"2022-03-29","close":7525.0},{"date":"2022-03-30","close":7800.0},{"date":"2022-03-31","close":7725.0},{"date":"2022-04-01","close":7525.0},{"date":"2022-04-04","close":7525.0},{"date":"2022-04-05","close":7700.0},{"date":"2022-04-06","close":7575.0},{"date":"2022-04-07","close":7400.0},{"date":"2022-04-08","close":7700.0},{"date":"2022-04-11","close":7575.0},{"date":"2022-04-12","close":7500.0},{"date":"2022-04-13","close":7525.0},{"date":"2022-04-14","close":7375.0},{"date":"2022-04-15","close":7125.0},{"date":"2022-04-18","close":6925.0},{"date":"2022-04-19","close":6925.0},{"date":"2022-04-20","close":6850.0},{"date":"2022-04-21","close":6875.0},{"date":"2022-04-22","close":6925.0},{"date":"2022-04-25","close":6700.0},{"date":"2022-04-26","close":6700.0},{"date":"2022-04-27","close":6550.0},{"date":"2022-04-28","close":6500.0},{"date":"2022-04-29","close":6550.0},{"date":"2022-05-02","close":6525.0},{"date":"2022-05-03","close":6475.0},{"date":"2022-05-04","close":7000.0},{"date":"2022-05-06","close":6825.0},{"date":"2022-05-09","close":6430.0},{"date":"2022-05-10","close":6700.0},{"date":"2022-05-11","close":7375.0},{"date":"2022-05-12","close":7775.0},{"date":"2022-05-13","close":7350.0},{"date":"2022-05-16","close":7075.0},{"date":"2022-05-17","close":7100.0},{"date":"2022-05-18","close":7325.0},{"date":"2022-05-19","close":7275.0},{"date":"2022-05-20","close":7175.0},{"date":"2022-05-23","close":7350.0},{"date":"2022-05-24","close":6975.0},{"date":"2022-05-25","close":6975.0},{"date":"2022-05-26","close":7110.0},{"date":"2022-05-27","close":7020.0},{"date":"2022-05-30","close":7080.0},{"date":"2022-05-31","close":7110.0},{"date":"2022-06-02","close":7080.0},{"date":"2022-06-03","close":7210.0},{"date":"2022-06-07","close":7030.0},{"date":"2022-06-08","close":7020.0},{"date":"2022-06-09","close":7030.0},{"date":"2022-06-10","close":6930.0},{"date":"2022-06-13","close":6630.0},{"date":"2022-06-14","close":6470.0},{"date":"2022-06-15","close":6060.0},{"date":"2022-06-16","close":6150.0},{"date":"2022-06-17","close":5900.0},{"date":"2022-06-20","close":5400.0},{"date":"2022-06-21","close":5390.0},{"date":"2022-06-22","close":4920.0},{"date":"2022-06-23","close":4655.0},{"date":"2022-06-24","close":4765.0},{"date":"2022-06-27","close":4890.0},{"date":"2022-06-28","close":4905.0},{"date":"2022-06-29","close":4900.0},{"date":"2022-06-30","close":4675.0},{"date":"2022-07-01","close":4515.0},{"date":"2022-07-04","close":4315.0},{"date":"2022-07-05","close":4680.0},{"date":"2022-07-06","close":5070.0},{"date":"2022-07-07","close":5190.0},{"date":"2022-07-08","close":5140.0},{"date":"2022-07-11","close":5680.0},{"date":"2022-07-12","close":6110.0},{"date":"2022-07-13","close":6030.0},{"date":"2022-07-14","close":5890.0},{"date":"2022-07-15","close":5780.0},{"date":"2022-07-18","close":5560.0},{"date":"2022-07-19","close":5600.0},{"date":"2022-07-20","close":5700.0},{"date":"2022-07-21","close":5420.0},{"date":"2022-07-22","close":5420.0},{"date":"2022-07-25","close":5490.0},{"date":"2022-07-26","close":5450.0},{"date":"2022-07-27","close":5420.0},{"date":"2022-07-28","close":5340.0},{"date":"2022-07-29","close":5340.0},{"date":"2022-08-01","close":5150.0},{"date":"2022-08-02","close":5170.0},{"date":"2022-08-03","close":5160.0},{"date":"2022-08-04","close":5360.0},{"date":"2022-08-05","close":5420.0},{"date":"2022-08-08","close":5520.0},{"date":"2022-08-09","close":5490.0},{"date":"2022-08-10","close":5220.0},{"date":"2022-08-11","close":5360.0},{"date":"2022-08-12","close":5390.0},{"date":"2022-08-16","close":5500.0},{"date":"2022-08-17","close":5450.0},{"date":"2022-08-18","close":5470.0},{"date":"2022-08-19","close":5350.0},{"date":"2022-08-22","close":5200.0},{"date":"2022-08-23","close":5000.0},{"date":"2022-08-24","close":5070.0},{"date":"2022-08-25","close":5070.0},{"date":"2022-08-26","close":5100.0},{"date":"2022-08-29","close":5590.0},{"date":"2022-08-30","close":5540.0},{"date":"2022-08-31","close":5500.0},{"date":"2022-09-01","close":5340.0},{"date":"2022-09-02","close":5300.0},{"date":"2022-09-05","close":5080.0},{"date":"2022-09-06","close":5060.0},{"date":"2022-09-07","close":5000.0},{"date":"2022-09-08","close":5060.0},{"date":"2022-09-13","close":5190.0},{"date":"2022-09-14","close":5180.0},{"date":"2022-09-15","close":5050.0},{"date":"2022-09-16","close":4995.0},{"date":"2022-09-19","close":4800.0},{"date":"2022-09-20","close":4825.0},{"date":"2022-09-21","close":4665.0},{"date":"2022-09-22","close":4550.0},{"date":"2022-09-23","close":4460.0},{"date":"2022-09-26","close":4100.0},{"date":"2022-09-27","close":4035.0},{"date":"2022-09-28","close":4030.0},{"date":"2022-09-29","close":4025.0},{"date":"2022-09-30","close":3805.0},{"date":"2022-10-04","close":3930.0},{"date":"2022-10-05","close":3950.0},{"date":"2022-10-06","close":3950.0},{"date":"2022-10-07","close":4000.0},{"date":"2022-10-11","close":3780.0},{"date":"2022-10-12","close":3635.0},{"date":"2022-10-13","close":3400.0},{"date":"2022-10-14","close":3625.0},{"date":"2022-10-17","close":3605.0},{"date":"2022-10-18","close":3750.0},{"date":"2022-10-19","close":3755.0},{"date":"2022-10-20","close":3665.0},{"date":"2022-10-21","close":3490.0},{"date":"2022-10-24","close":3570.0},{"date":"2022-10-25","close":3575.0},{"date":"2022-10-26","close":3460.0},{"date":"2022-10-27","close":3515.0},{"date":"2022-10-28","close":3545.0},{"date":"2022-10-31","close":3725.0},{"date":"2022-11-01","close":3810.0},{"date":"2022-11-02","close":3850.0},{"date":"2022-11-03","close":3790.0},{"date":"2022-11-04","close":3700.0},{"date":"2022-11-07","close":3770.0},{"date":"2022-11-08","close":3790.0},{"date":"2022-11-09","close":3910.0},{"date":"2022-11-10","close":3890.0},{"date":"2022-11-11","close":3990.0},{"date":"2022-11-14","close":4030.0},{"date":"2022-11-15","close":4230.0},{"date":"2022-11-16","close":4240.0},{"date":"2022-11-17","close":4175.0},{"date":"2022-11-18","close":4275.0},{"date":"2022-11-21","close":4155.0},{"date":"2022-11-22","close":4020.0},{"date":"2022-11-23","close":3915.0},{"date":"2022-11-24","close":3995.0},{"date":"2022-11-25","close":4000.0},{"date":"2022-11-28","close":3860.0},{"date":"2022-11-29","close":3915.0},{"date":"2022-11-30","close":3840.0},{"date":"2022-12-01","close":3905.0},{"date":"2022-12-02","close":3905.0},{"date":"2022-12-05","close":3895.0},{"date":"2022-12-06","close":3915.0},{"date":"2022-12-07","close":3810.0},{"date":"2022-12-08","close":3900.0},{"date":"2022-12-09","close":3900.0},{"date":"2022-12-12","close":3855.0},{"date":"2022-12-13","close":3860.0},{"date":"2022-12-14","close":3775.0},{"date":"2022-12-15","close":3775.0},{"date":"2022-12-16","close":3815.0},{"date":"2022-12-19","close":3840.0},{"date":"2022-12-20","close":3750.0},{"date":"2022-12-21","close":3695.0},{"date":"2022-12-22","close":3670.0},{"date":"2022-12-23","close":3455.0},{"date":"2022-12-26","close":3495.0},{"date":"2022-12-27","close":3455.0},{"date":"2022-12-28","close":3365.0},{"date":"2022-12-29","close":3445.0},{"date":"2023-01-02","close":3390.0},{"date":"2023-01-03","close":3250.0},{"date":"2023-01-04","close":3330.0},{"date":"2023-01-05","close":3300.0},{"date":"2023-01-06","close":3540.0},{"date":"2023-01-09","close":3850.0},{"date":"2023-01-10","close":3750.0},{"date":"2023-01-11","close":3935.0},{"date":"2023-01-12","close":4100.0},{"date":"2023-01-13","close":4150.0},{"date":"2023-01-16","close":4165.0},{"date":"2023-01-17","close":4305.0},{"date":"2023-01-18","close":4260.0},{"date":"2023-01-19","close":4235.0},{"date":"2023-01-20","close":4200.0},{"date":"2023-01-25","close":4220.0},{"date":"2023-01-26","close":4230.0},{"date":"2023-01-27","close":4270.0},{"date":"2023-01-30","close":4400.0},{"date":"2023-01-31","close":4315.0},{"date":"2023-02-01","close":4335.0},{"date":"2023-02-02","close":4335.0},{"date":"2023-02-03","close":4260.0},{"date":"2023-02-06","close":4095.0},{"date":"2023-02-07","close":4015.0},{"date":"2023-02-08","close":4160.0},{"date":"2023-02-09","close":4170.0},{"date":"2023-02-10","close":4080.0},{"date":"2023-02-13","close":4130.0},{"date":"2023-02-14","close":4145.0},{"date":"2023-02-15","close":4220.0},{"date":"2023-02-16","close":4235.0},{"date":"2023-02-17","close":4060.0},{"date":"2023-02-20","close":4095.0},{"date":"2023-02-21","close":4100.0},{"date":"2023-02-22","close":4745.0},{"date":"2023-02-23","close":4665.0},{"date":"2023-02-24","close":4545.0},{"date":"2023-02-27","close":4540.0},{"date":"2023-02-28","close":4615.0},{"date":"2023-03-02","close":4890.0},{"date":"2023-03-03","close":4890.0},{"date":"2023-03-06","close":4900.0},{"date":"2023-03-07","close":5170.0},{"date":"2023-03-08","close":5150.0},{"date":"2023-03-09","close":5070.0},{"date":"2023-03-10","close":5270.0},{"date":"2023-03-13","close":5870.0},{"date":"2023-03-14","close":5720.0},{"date":"2023-03-15","close":5650.0},{"date":"2023-03-16","close":5870.0},{"date":"2023-03-17","close":6290.0},{"date":"2023-03-20","close":6990.0},{"date":"2023-03-21","close":7620.0},{"date":"2023-03-22","close":8020.0},{"date":"2023-03-23","close":8020.0},{"date":"2023-03-24","close":8330.0},{"date":"2023-03-27","close":7800.0},{"date":"2023-03-28","close":6920.0},{"date":"2023-03-29","close":7750.0},{"date":"2023-03-30","close":7790.0},{"date":"2023-03-31","close":7860.0},{"date":"2023-04-03","close":8100.0},{"date":"2023-04-04","close":8330.0},{"date":"2023-04-05","close":8350.0},{"date":"2023-04-06","close":8470.0},{"date":"2023-04-07","close":9210.0},{"date":"2023-04-10","close":8900.0},{"date":"2023-04-11","close":9250.0},{"date":"2023-04-12","close":9290.0},{"date":"2023-04-13","close":9220.0},{"date":"2023-04-14","close":9290.0},{"date":"2023-04-17","close":9830.0},{"date":"2023-04-18","close":10010.0},{"date":"2023-04-19","close":10050.0},{"date":"2023-04-20","close":9810.0},{"date":"2023-04-21","close":10090.0},{"date":"2023-04-24","close":9800.0},{"date":"2023-04-25","close":9660.0},{"date":"2023-04-26","close":9500.0},{"date":"2023-04-27","close":9290.0},{"date":"2023-04-28","close":8710.0},{"date":"2023-05-02","close":7690.0},{"date":"2023-05-03","close":7120.0},{"date":"2023-05-04","close":6790.0},{"date":"2023-05-08","close":8250.0},{"date":"2023-05-09","close":8120.0},{"date":"2023-05-10","close":7950.0},{"date":"2023-05-11","close":6980.0},{"date":"2023-05-12","close":7150.0},{"date":"2023-05-15","close":7780.0},{"date":"2023-05-16","close":7890.0},{"date":"2023-05-17","close":7990.0},{"date":"2023-05-18","close":7930.0},{"date":"2023-05-19","close":8260.0},{"date":"2023-05-22","close":8270.0},{"date":"2023-05-23","close":8090.0},{"date":"2023-05-24","close":7870.0},{"date":"2023-05-25","close":7790.0},{"date":"2023-05-26","close":7700.0},{"date":"2023-05-30","close":7730.0},{"date":"2023-05-31","close":7550.0},{"date":"2023-06-01","close":7610.0},{"date":"2023-06-02","close":8050.0},{"date":"2023-06-05","close":8080.0},{"date":"2023-06-07","close":8150.0},{"date":"2023-06-08","close":8000.0},{"date":"2023-06-09","close":8080.0},{"date":"2023-06-12","close":8790.0},{"date":"2023-06-13","close":8500.0},{"date":"2023-06-14","close":8350.0},{"date":"2023-06-15","close":8540.0},{"date":"2023-06-16","close":8520.0},{"date":"2023-06-19","close":8560.0},{"date":"2023-06-20","close":8400.0},{"date":"2023-06-21","close":8410.0},{"date":"2023-06-22","close":8560.0},{"date":"2023-06-23","close":8220.0},{"date":"2023-06-26","close":7960.0},{"date":"2023-06-27","close":7940.0},{"date":"2023-06-28","close":7600.0},{"date":"2023-06-29","close":7680.0},{"date":"2023-06-30","close":7550.0},{"date":"2023-07-03","close":7950.0},{"date":"2023-07-04","close":7730.0},{"date":"2023-07-05","close":7530.0},{"date":"2023-07-06","close":7400.0},{"date":"2023-07-07","close":7430.0},{"date":"2023-07-10","close":7230.0},{"date":"2023-07-11","close":7280.0},{"date":"2023-07-12","close":7200.0},{"date":"2023-07-13","close":7130.0},{"date":"2023-07-14","close":7160.0},{"date":"2023-07-17","close":7030.0},{"date":"2023-07-18","close":7130.0},{"date":"2023-07-19","close":7020.0},{"date":"2023-07-20","close":6820.0},{"date":"2023-07-21","close":7060.0},{"date":"2023-07-24","close":7000.0},{"date":"2023-07-25","close":6970.0},{"date":"2023-07-26","close":6480.0},{"date":"2023-07-27","close":6500.0},{"date":"2023-07-28","close":6950.0},{"date":"2023-07-31","close":6990.0},{"date":"2023-08-01","close":7000.0},{"date":"2023-08-02","close":7000.0},{"date":"2023-08-03","close":7140.0},{"date":"2023-08-04","close":7450.0},{"date":"2023-08-07","close":7450.0},{"date":"2023-08-08","close":7420.0},{"date":"2023-08-09","close":7430.0},{"date":"2023-08-10","close":7420.0},{"date":"2023-08-11","close":7210.0},{"date":"2023-08-14","close":7190.0},{"date":"2023-08-16","close":7100.0},{"date":"2023-08-17","close":6910.0},{"date":"2023-08-18","close":7080.0},{"date":"2023-08-21","close":6900.0},{"date":"2023-08-22","close":6630.0},{"date":"2023-08-23","close":6760.0},{"date":"2023-08-24","close":6800.0},{"date":"2023-08-25","close":7010.0},{"date":"2023-08-28","close":6960.0},{"date":"2023-08-29","close":6780.0},{"date":"2023-08-30","close":6580.0},{"date":"2023-08-31","close":7050.0},{"date":"2023-09-01","close":7290.0},{"date":"2023-09-04","close":7350.0},{"date":"2023-09-05","close":7470.0},{"date":"2023-09-06","close":7700.0},{"date":"2023-09-07","close":7990.0},{"date":"2023-09-08","close":8430.0},{"date":"2023-09-11","close":8410.0},{"date":"2023-09-12","close":8420.0},{"date":"2023-09-13","close":8380.0},{"date":"2023-09-14","close":8320.0},{"date":"2023-09-15","close":8300.0},{"date":"2023-09-18","close":8230.0},{"date":"2023-09-19","close":8170.0},{"date":"2023-09-20","close":7540.0},{"date":"2023-09-21","close":7710.0},{"date":"2023-09-22","close":7620.0},{"date":"2023-09-25","close":7430.0},{"date":"2023-09-26","close":7170.0},{"date":"2023-09-27","close":7280.0},{"date":"2023-10-04","close":7000.0},{"date":"2023-10-05","close":7080.0},{"date":"2023-10-06","close":7150.0},{"date":"2023-10-10","close":7120.0},{"date":"2023-10-11","close":7130.0},{"date":"2023-10-12","close":7120.0},{"date":"2023-10-13","close":7090.0},{"date":"2023-10-16","close":6950.0},{"date":"2023-10-17","close":7060.0},{"date":"2023-10-18","close":7030.0},{"date":"2023-10-19","close":6950.0},{"date":"2023-10-20","close":6750.0},{"date":"2023-10-23","close":6750.0},{"date":"2023-10-24","close":6870.0},{"date":"2023-10-25","close":6910.0},{"date":"2023-10-26","close":6700.0},{"date":"2023-10-27","close":6410.0},{"date":"2023-10-30","close":7010.0},{"date":"2023-10-31","close":6960.0},{"date":"2023-11-01","close":7000.0},{"date":"2023-11-02","close":7240.0},{"date":"2023-11-03","close":7520.0},{"date":"2023-11-06","close":7290.0},{"date":"2023-11-07","close":7110.0},{"date":"2023-11-08","close":7140.0},{"date":"2023-11-09","close":7200.0},{"date":"2023-11-10","close":7210.0},{"date":"2023-11-13","close":7520.0},{"date":"2023-11-14","close":7400.0},{"date":"2023-11-15","close":7410.0},{"date":"2023-11-16","close":7270.0},{"date":"2023-11-17","close":7330.0},{"date":"2023-11-20","close":7280.0},{"date":"2023-11-21","close":7100.0},{"date":"2023-11-22","close":7020.0},{"date":"2023-11-23","close":7140.0},{"date":"2023-11-24","close":7210.0},{"date":"2023-11-27","close":7070.0},{"date":"2023-11-28","close":7080.0},{"date":"2023-11-29","close":6920.0},{"date":"2023-11-30","close":7030.0},{"date":"2023-12-01","close":7000.0},{"date":"2023-12-04","close":7000.0},{"date":"2023-12-05","close":7180.0},{"date":"2023-12-06","close":7100.0},{"date":"2023-12-07","close":7060.0},{"date":"2023-12-08","close":6880.0},{"date":"2023-12-11","close":6980.0},{"date":"2023-12-12","close":6970.0},{"date":"2023-12-13","close":6980.0},{"date":"2023-12-14","close":6820.0},{"date":"2023-12-15","close":6830.0},{"date":"2023-12-18","close":6980.0},{"date":"2023-12-19","close":6970.0},{"date":"2023-12-20","close":6810.0},{"date":"2023-12-21","close":6870.0},{"date":"2023-12-22","close":6860.0},{"date":"2023-12-26","close":7120.0},{"date":"2023-12-27","close":7350.0},{"date":"2023-12-28","close":7120.0},{"date":"2024-01-02","close":6920.0},{"date":"2024-01-03","close":6770.0},{"date":"2024-01-04","close":6850.0},{"date":"2024-01-05","close":6580.0},{"date":"2024-01-08","close":6530.0},{"date":"2024-01-09","close":6560.0},{"date":"2024-01-10","close":6570.0},{"date":"2024-01-11","close":6480.0},{"date":"2024-01-12","close":6340.0},{"date":"2024-01-15","close":5880.0},{"date":"2024-01-16","close":6030.0},{"date":"2024-01-17","close":5920.0},{"date":"2024-01-18","close":5930.0},{"date":"2024-01-19","close":5960.0},{"date":"2024-01-22","close":5960.0},{"date":"2024-01-23","close":6410.0},{"date":"2024-01-24","close":6260.0},{"date":"2024-01-25","close":6040.0},{"date":"2024-01-26","close":6040.0},{"date":"2024-01-29","close":6050.0},{"date":"2024-01-30","close":6050.0},{"date":"2024-01-31","close":5900.0},{"date":"2024-02-01","close":5780.0},{"date":"2024-02-02","close":5780.0},{"date":"2024-02-05","close":5800.0},{"date":"2024-02-06","close":5800.0},{"date":"2024-02-07","close":6030.0},{"date":"2024-02-08","close":6050.0},{"date":"2024-02-13","close":6250.0},{"date":"2024-02-14","close":6420.0},{"date":"2024-02-15","close":6200.0},{"date":"2024-02-16","close":6240.0},{"date":"2024-02-19","close":6030.0},{"date":"2024-02-20","close":5930.0},{"date":"2024-02-21","close":5930.0},{"date":"2024-02-22","close":5950.0},{"date":"2024-02-23","close":6050.0},{"date":"2024-02-26","close":6060.0},{"date":"2024-02-27","close":6000.0},{"date":"2024-02-28","close":5810.0},{"date":"2024-02-29","close":5800.0},{"date":"2024-03-04","close":5600.0},{"date":"2024-03-05","close":5390.0},{"date":"2024-03-06","close":5270.0},{"date":"2024-03-07","close":4915.0},{"date":"2024-03-08","close":5430.0},{"date":"2024-03-11","close":5680.0},{"date":"2024-03-12","close":5780.0},{"date":"2024-03-13","close":5850.0},{"date":"2024-03-14","close":5440.0},{"date":"2024-03-15","close":5470.0},{"date":"2024-03-18","close":6390.0},{"date":"2024-03-19","close":5790.0},{"date":"2024-03-20","close":5910.0},{"date":"2024-03-21","close":6290.0},{"date":"2024-03-22","close":6470.0},{"date":"2024-03-25","close":7500.0},{"date":"2024-03-26","close":7700.0},{"date":"2024-03-27","close":8060.0},{"date":"2024-03-28","close":7780.0},{"date":"2024-03-29","close":8550.0},{"date":"2024-04-01","close":8360.0},{"date":"2024-04-02","close":7820.0},{"date":"2024-04-03","close":7960.0},{"date":"2024-04-04","close":7550.0},{"date":"2024-04-05","close":7460.0},{"date":"2024-04-08","close":7210.0},{"date":"2024-04-09","close":7300.0},{"date":"2024-04-11","close":7100.0},{"date":"2024-04-12","close":7360.0},{"date":"2024-04-15","close":7300.0},{"date":"2024-04-16","close":6850.0},{"date":"2024-04-17","close":7140.0},{"date":"2024-04-18","close":7420.0},{"date":"2024-04-19","close":7430.0},{"date":"2024-04-22","close":7790.0},{"date":"2024-04-23","close":7910.0},{"date":"2024-04-24","close":7750.0},{"date":"2024-04-25","close":7700.0},{"date":"2024-04-26","close":7880.0},{"date":"2024-04-29","close":8060.0},{"date":"2024-04-30","close":9480.0},{"date":"2024-05-02","close":9160.0},{"date":"2024-05-03","close":9320.0},{"date":"2024-05-07","close":9010.0},{"date":"2024-05-08","close":8880.0},{"date":"2024-05-09","close":8630.0},{"date":"2024-05-10","close":8350.0},{"date":"2024-05-13","close":8460.0},{"date":"2024-05-14","close":8900.0},{"date":"2024-05-16","close":8790.0},{"date":"2024-05-17","close":8780.0},{"date":"2024-05-20","close":8650.0},{"date":"2024-05-21","close":8570.0},{"date":"2024-05-22","close":8340.0},{"date":"2024-05-23","close":8200.0},{"date":"2024-05-24","close":8250.0},{"date":"2024-05-27","close":8230.0},{"date":"2024-05-28","close":8570.0},{"date":"2024-05-29","close":8400.0},{"date":"2024-05-30","close":8000.0},{"date":"2024-05-31","close":7910.0},{"date":"2024-06-03","close":8060.0},{"date":"2024-06-04","close":7820.0},{"date":"2024-06-05","close":7690.0},{"date":"2024-06-07","close":8540.0},{"date":"2024-06-10","close":8600.0},{"date":"2024-06-11","close":8400.0},{"date":"2024-06-12","close":8400.0},{"date":"2024-06-13","close":8330.0},{"date":"2024-06-14","close":8680.0},{"date":"2024-06-17","close":8600.0},{"date":"2024-06-18","close":8720.0},{"date":"2024-06-19","close":9480.0},{"date":"2024-06-20","close":9550.0},{"date":"2024-06-21","close":9740.0},{"date":"2024-06-24","close":10020.0},{"date":"2024-06-25","close":9900.0},{"date":"2024-06-26","close":10000.0},{"date":"2024-06-27","close":9520.0},{"date":"2024-06-28","close":9700.0},{"date":"2024-07-01","close":10000.0},{"date":"2024-07-02","close":9420.0},{"date":"2024-07-03","close":9670.0},{"date":"2024-07-04","close":9790.0},{"date":"2024-07-05","close":9780.0},{"date":"2024-07-08","close":10520.0},{"date":"2024-07-09","close":10180.0},{"date":"2024-07-10","close":9620.0},{"date":"2024-07-11","close":10080.0},{"date":"2024-07-12","close":10250.0},{"date":"2024-07-15","close":11200.0},{"date":"2024-07-16","close":10930.0},{"date":"2024-07-17","close":10890.0},{"date":"2024-07-18","close":10620.0},{"date":"2024-07-19","close":10710.0},{"date":"2024-07-22","close":10860.0},{"date":"2024-07-23","close":10950.0},{"date":"2024-07-24","close":11280.0},{"date":"2024-07-25","close":11250.0},{"date":"2024-07-26","close":11450.0},{"date":"2024-07-29","close":11370.0},{"date":"2024-07-30","close":11230.0},{"date":"2024-07-31","close":11080.0},{"date":"2024-08-01","close":11680.0},{"date":"2024-08-02","close":11330.0},{"date":"2024-08-05","close":9100.0},{"date":"2024-08-06","close":9350.0},{"date":"2024-08-07","close":10310.0},{"date":"2024-08-08","close":10320.0},{"date":"2024-08-09","close":13150.0},{"date":"2024-08-12","close":12970.0},{"date":"2024-08-13","close":11740.0},{"date":"2024-08-14","close":11610.0},{"date":"2024-08-16","close":11770.0},{"date":"2024-08-19","close":12560.0},{"date":"2024-08-20","close":12470.0},{"date":"2024-08-21","close":12450.0},{"date":"2024-08-22","close":12130.0},{"date":"2024-08-23","close":12230.0},{"date":"2024-08-26","close":12530.0},{"date":"2024-08-27","close":12790.0},{"date":"2024-08-28","close":13720.0},{"date":"2024-08-29","close":14230.0},{"date":"2024-08-30","close":14820.0},{"date":"2024-09-02","close":14800.0},{"date":"2024-09-03","close":14060.0},{"date":"2024-09-04","close":13800.0},{"date":"2024-09-05","close":13580.0},{"date":"2024-09-06","close":13370.0},{"date":"2024-09-09","close":13040.0},{"date":"2024-09-10","close":13190.0},{"date":"2024-09-11","close":13080.0},{"date":"2024-09-12","close":13000.0},{"date":"2024-09-13","close":14210.0},{"date":"2024-09-19","close":15280.0},{"date":"2024-09-20","close":15700.0},{"date":"2024-09-23","close":15910.0},{"date":"2024-09-24","close":14850.0},{"date":"2024-09-25","close":15070.0},{"date":"2024-09-26","close":15480.0},{"date":"2024-09-27","close":15480.0},{"date":"2024-09-30","close":15310.0},{"date":"2024-10-02","close":14590.0},{"date":"2024-10-04","close":15080.0},{"date":"2024-10-07","close":15020.0},{"date":"2024-10-08","close":14840.0},{"date":"2024-10-10","close":15310.0},{"date":"2024-10-11","close":15380.0},{"date":"2024-10-14","close":15120.0},{"date":"2024-10-15","close":14830.0},{"date":"2024-10-16","close":14960.0},{"date":"2024-10-17","close":14880.0},{"date":"2024-10-18","close":14860.0},{"date":"2024-10-21","close":14920.0},{"date":"2024-10-22","close":14120.0},{"date":"2024-10-23","close":14060.0},{"date":"2024-10-24","close":14070.0},{"date":"2024-10-25","close":13100.0},{"date":"2024-10-28","close":12800.0},{"date":"2024-10-29","close":12640.0},{"date":"2024-10-30","close":12410.0},{"date":"2024-10-31","close":11510.0},{"date":"2024-11-01","close":11960.0},{"date":"2024-11-04","close":12920.0},{"date":"2024-11-05","close":12200.0},{"date":"2024-11-06","close":13720.0},{"date":"2024-11-07","close":13510.0},{"date":"2024-11-08","close":13900.0},{"date":"2024-11-11","close":13920.0},{"date":"2024-11-12","close":13410.0},{"date":"2024-11-13","close":13340.0},{"date":"2024-11-14","close":13340.0},{"date":"2024-11-15","close":12880.0},{"date":"2024-11-18","close":13400.0},{"date":"2024-11-19","close":15040.0},{"date":"2024-11-20","close":14610.0},{"date":"2024-11-21","close":14060.0},{"date":"2024-11-22","close":13270.0},{"date":"2024-11-25","close":13490.0},{"date":"2024-11-26","close":12870.0},{"date":"2024-11-27","close":12690.0},{"date":"2024-11-28","close":12880.0},{"date":"2024-11-29","close":12150.0},{"date":"2024-12-02","close":12200.0},{"date":"2024-12-03","close":12670.0},{"date":"2024-12-04","close":11690.0},{"date":"2024-12-05","close":11990.0},{"date":"2024-12-06","close":11100.0},{"date":"2024-12-09","close":10290.0},{"date":"2024-12-10","close":11230.0},{"date":"2024-12-11","close":11770.0},{"date":"2024-12-12","close":12020.0},{"date":"2024-12-13","close":11940.0},{"date":"2024-12-16","close":12130.0},{"date":"2024-12-17","close":12000.0},{"date":"2024-12-18","close":11510.0},{"date":"2024-12-19","close":11100.0},{"date":"2024-12-20","close":10580.0},{"date":"2024-12-23","close":10580.0},{"date":"2024-12-24","close":10200.0},{"date":"2024-12-26","close":10410.0},{"date":"2024-12-27","close":9970.0},{"date":"2024-12-30","close":9910.0},{"date":"2025-01-02","close":9790.0},{"date":"2025-01-03","close":10600.0},{"date":"2025-01-06","close":10580.0},{"date":"2025-01-07","close":10570.0},{"date":"2025-01-08","close":10630.0},{"date":"2025-01-09","close":10600.0},{"date":"2025-01-10","close":10340.0},{"date":"2025-01-13","close":10200.0},{"date":"2025-01-14","close":10310.0},{"date":"2025-01-15","close":10000.0},{"date":"2025-01-16","close":10020.0},{"date":"2025-01-17","close":9720.0},{"date":"2025-01-20","close":9580.0},{"date":"2025-01-21","close":9810.0},{"date":"2025-01-22","close":9740.0},{"date":"2025-01-23","close":9760.0},{"date":"2025-01-24","close":9900.0},{"date":"2025-01-31","close":11230.0},{"date":"2025-02-03","close":10870.0},{"date":"2025-02-04","close":10950.0},{"date":"2025-02-05","close":10800.0},{"date":"2025-02-06","close":10930.0},{"date":"2025-02-07","close":11750.0},{"date":"2025-02-10","close":11760.0},{"date":"2025-02-11","close":12050.0},{"date":"2025-02-12","close":12180.0},{"date":"2025-02-13","close":11660.0},{"date":"2025-02-14","close":11700.0},{"date":"2025-02-17","close":11730.0},{"date":"2025-02-18","close":11780.0},{"date":"2025-02-19","close":12440.0},{"date":"2025-02-20","close":12050.0},{"date":"2025-02-21","close":11540.0},{"date":"2025-02-24","close":11150.0},{"date":"2025-02-25","close":10750.0},{"date":"2025-02-26","close":11100.0},{"date":"2025-02-27","close":11140.0},{"date":"2025-02-28","close":10960.0},{"date":"2025-03-04","close":11310.0},{"date":"2025-03-05","close":11360.0},{"date":"2025-03-06","close":10710.0},{"date":"2025-03-07","close":10320.0},{"date":"2025-03-10","close":10280.0},{"date":"2025-03-11","close":10280.0},{"date":"2025-03-12","close":10170.0},{"date":"2025-03-13","close":10040.0},{"date":"2025-03-14","close":10090.0},{"date":"2025-03-17","close":10040.0},{"date":"2025-03-18","close":10000.0},{"date":"2025-03-19","close":9800.0},{"date":"2025-03-20","close":9530.0},{"date":"2025-03-21","close":10030.0},{"date":"2025-03-24","close":9350.0},{"date":"2025-03-25","close":9510.0},{"date":"2025-03-26","close":9350.0},{"date":"2025-03-27","close":9100.0},{"date":"2025-03-28","close":9460.0},{"date":"2025-03-31","close":8850.0},{"date":"2025-04-01","close":8950.0},{"date":"2025-04-02","close":8750.0},{"date":"2025-04-03","close":9400.0},{"date":"2025-04-04","close":9810.0},{"date":"2025-04-07","close":8800.0},{"date":"2025-04-08","close":9180.0},{"date":"2025-04-09","close":8980.0},{"date":"2025-04-10","close":9440.0},{"date":"2025-04-11","close":10010.0},{"date":"2025-04-14","close":10560.0},{"date":"2025-04-15","close":10450.0},{"date":"2025-04-16","close":10340.0},{"date":"2025-04-17","close":10120.0},{"date":"2025-04-18","close":10320.0},{"date":"2025-04-21","close":10100.0},{"date":"2025-04-22","close":10050.0},{"date":"2025-04-23","close":10080.0},{"date":"2025-04-24","close":10050.0},{"date":"2025-04-25","close":9920.0},{"date":"2025-04-28","close":9630.0},{"date":"2025-04-29","close":9830.0},{"date":"2025-04-30","close":9470.0},{"date":"2025-05-02","close":9500.0},{"date":"2025-05-07","close":9100.0},{"date":"2025-05-08","close":9040.0},{"date":"2025-05-09","close":9320.0},{"date":"2025-05-12","close":9020.0},{"date":"2025-05-13","close":9150.0},{"date":"2025-05-14","close":9390.0},{"date":"2025-05-15","close":9240.0},{"date":"2025-05-16","close":9150.0},{"date":"2025-05-19","close":8950.0},{"date":"2025-05-20","close":8820.0},{"date":"2025-05-21","close":9120.0},{"date":"2025-05-22","close":8850.0},{"date":"2025-05-23","close":8880.0},{"date":"2025-05-26","close":8420.0},{"date":"2025-05-27","close":9020.0},{"date":"2025-05-28","close":8750.0},{"date":"2025-05-29","close":9040.0},{"date":"2025-05-30","close":9090.0},{"date":"2025-06-02","close":9170.0},{"date":"2025-06-04","close":8900.0},{"date":"2025-06-05","close":9090.0},{"date":"2025-06-09","close":9150.0},{"date":"2025-06-10","close":9150.0},{"date":"2025-06-11","close":9640.0},{"date":"2025-06-12","close":9750.0},{"date":"2025-06-13","close":9340.0},{"date":"2025-06-16","close":9800.0},{"date":"2025-06-17","close":9500.0},{"date":"2025-06-18","close":9630.0},{"date":"2025-06-19","close":9770.0},{"date":"2025-06-20","close":10030.0},{"date":"2025-06-23","close":10040.0},{"date":"2025-06-24","close":10090.0},{"date":"2025-06-25","close":10000.0},{"date":"2025-06-26","close":10030.0},{"date":"2025-06-27","close":9980.0},{"date":"2025-06-30","close":9650.0},{"date":"2025-07-01","close":9800.0},{"date":"2025-07-02","close":9870.0},{"date":"2025-07-03","close":9990.0},{"date":"2025-07-04","close":9890.0},{"date":"2025-07-07","close":9660.0},{"date":"2025-07-08","close":10010.0},{"date":"2025-07-09","close":9850.0},{"date":"2025-07-10","close":9870.0},{"date":"2025-07-11","close":9790.0},{"date":"2025-07-14","close":9540.0},{"date":"2025-07-15","close":10000.0},{"date":"2025-07-16","close":10010.0},{"date":"2025-07-17","close":10090.0},{"date":"2025-07-18","close":10130.0},{"date":"2025-07-21","close":10050.0},{"date":"2025-07-22","close":10410.0},{"date":"2025-07-23","close":10400.0},{"date":"2025-07-24","close":11220.0},{"date":"2025-07-25","close":11520.0},{"date":"2025-07-28","close":11420.0},{"date":"2025-07-29","close":11300.0},{"date":"2025-07-30","close":11310.0},{"date":"2025-07-31","close":11510.0},{"date":"2025-08-01","close":10700.0},{"date":"2025-08-04","close":10840.0},{"date":"2025-08-05","close":10950.0},{"date":"2025-08-06","close":10620.0},{"date":"2025-08-07","close":10300.0},{"date":"2025-08-08","close":10280.0},{"date":"2025-08-11","close":10320.0},{"date":"2025-08-12","close":10270.0},{"date":"2025-08-13","close":9870.0},{"date":"2025-08-14","close":9910.0},{"date":"2025-08-18","close":9950.0},{"date":"2025-08-19","close":10140.0},{"date":"2025-08-20","close":10210.0},{"date":"2025-08-21","close":10590.0},{"date":"2025-08-22","close":10670.0},{"date":"2025-08-25","close":10520.0},{"date":"2025-08-26","close":10680.0},{"date":"2025-08-27","close":10650.0},{"date":"2025-08-28","close":10700.0},{"date":"2025-08-29","close":10700.0},{"date":"2025-09-01","close":10800.0},{"date":"2025-09-02","close":11050.0},{"date":"2025-09-03","close":11210.0},{"date":"2025-09-04","close":11100.0},{"date":"2025-09-05","close":11050.0},{"date":"2025-09-08","close":11030.0},{"date":"2025-09-09","close":11000.0},{"date":"2025-09-10","close":11040.0},{"date":"2025-09-11","close":10620.0},{"date":"2025-09-12","close":11000.0},{"date":"2025-09-15","close":11000.0},{"date":"2025-09-16","close":11020.0},{"date":"2025-09-17","close":10600.0},{"date":"2025-09-18","close":11060.0},{"date":"2025-09-19","close":10850.0},{"date":"2025-09-22","close":10770.0},{"date":"2025-09-23","close":10700.0},{"date":"2025-09-24","close":10510.0},{"date":"2025-09-25","close":10210.0},{"date":"2025-09-26","close":10190.0},{"date":"2025-09-29","close":10240.0},{"date":"2025-09-30","close":10240.0},{"date":"2025-10-01","close":10000.0},{"date":"2025-10-02","close":10110.0},{"date":"2025-10-10","close":10010.0},{"date":"2025-10-13","close":10090.0},{"date":"2025-10-14","close":9780.0},{"date":"2025-10-15","close":9780.0},{"date":"2025-10-16","close":9650.0},{"date":"2025-10-17","close":9400.0},{"date":"2025-10-20","close":9400.0},{"date":"2025-10-21","close":9280.0},{"date":"2025-10-22","close":9300.0},{"date":"2025-10-23","close":9060.0},{"date":"2025-10-24","close":8810.0},{"date":"2025-10-27","close":8260.0},{"date":"2025-10-28","close":8220.0},{"date":"2025-10-29","close":8220.0},{"date":"2025-10-30","close":8390.0},{"date":"2025-10-31","close":8330.0},{"date":"2025-11-03","close":8020.0},{"date":"2025-11-04","close":8000.0},{"date":"2025-11-05","close":7910.0},{"date":"2025-11-06","close":8020.0},{"date":"2025-11-07","close":8080.0},{"date":"2025-11-10","close":8090.0},{"date":"2025-11-11","close":8100.0},{"date":"2025-11-12","close":7990.0},{"date":"2025-11-13","close":8240.0},{"date":"2025-11-14","close":7810.0},{"date":"2025-11-17","close":7240.0},{"date":"2025-11-18","close":7110.0},{"date":"2025-11-19","close":6970.0},{"date":"2025-11-20","close":7020.0},{"date":"2025-11-21","close":7090.0},{"date":"2025-11-24","close":7810.0},{"date":"2025-11-25","close":7170.0},{"date":"2025-11-26","close":7400.0},{"date":"2025-11-27","close":7420.0},{"date":"2025-11-28","close":7990.0},{"date":"2025-12-01","close":8150.0},{"date":"2025-12-02","close":8390.0},{"date":"2025-12-03","close":8440.0},{"date":"2025-12-04","close":8930.0},{"date":"2025-12-05","close":8570.0},{"date":"2025-12-08","close":8360.0},{"date":"2025-12-09","close":8500.0},{"date":"2025-12-10","close":8410.0},{"date":"2025-12-11","close":8390.0},{"date":"2025-12-12","close":8140.0},{"date":"2025-12-15","close":8050.0},{"date":"2025-12-16","close":8810.0},{"date":"2025-12-17","close":9000.0},{"date":"2025-12-18","close":9570.0},{"date":"2025-12-19","close":9080.0},{"date":"2025-12-22","close":10160.0},{"date":"2025-12-23","close":10780.0},{"date":"2025-12-24","close":10500.0},{"date":"2025-12-26","close":10360.0},{"date":"2025-12-29","close":10800.0},{"date":"2025-12-30","close":10820.0},{"date":"2026-01-02","close":10950.0},{"date":"2026-01-05","close":11360.0},{"date":"2026-01-06","close":11470.0},{"date":"2026-01-07","close":10930.0},{"date":"2026-01-08","close":10690.0},{"date":"2026-01-09","close":10510.0},{"date":"2026-01-12","close":10720.0},{"date":"2026-01-13","close":10380.0},{"date":"2026-01-14","close":10380.0},{"date":"2026-01-15","close":10020.0},{"date":"2026-01-16","close":9960.0},{"date":"2026-01-19","close":9900.0},{"date":"2026-01-20","close":9780.0},{"date":"2026-01-21","close":9040.0},{"date":"2026-01-22","close":9150.0},{"date":"2026-01-23","close":9410.0},{"date":"2026-01-26","close":9480.0},{"date":"2026-01-27","close":9340.0},{"date":"2026-01-28","close":9150.0},{"date":"2026-01-29","close":9700.0},{"date":"2026-01-30","close":9700.0},{"date":"2026-02-02","close":9180.0},{"date":"2026-02-03","close":9830.0},{"date":"2026-02-04","close":9280.0},{"date":"2026-02-05","close":8820.0},{"date":"2026-02-06","close":8760.0},{"date":"2026-02-09","close":8850.0},{"date":"2026-02-10","close":8870.0},{"date":"2026-02-11","close":8600.0},{"date":"2026-02-12","close":8610.0},{"date":"2026-02-13","close":8260.0},{"date":"2026-02-19","close":8420.0},{"date":"2026-02-20","close":8320.0},{"date":"2026-02-23","close":8330.0},{"date":"2026-02-24","close":8290.0},{"date":"2026-02-25","close":8090.0},{"date":"2026-02-26","close":7900.0},{"date":"2026-02-27","close":7890.0},{"date":"2026-03-03","close":7380.0},{"date":"2026-03-04","close":6660.0},{"date":"2026-03-05","close":7250.0},{"date":"2026-03-06","close":7220.0},{"date":"2026-03-09","close":6960.0},{"date":"2026-03-10","close":6910.0},{"date":"2026-03-11","close":6790.0},{"date":"2026-03-12","close":6780.0},{"date":"2026-03-13","close":6800.0},{"date":"2026-03-16","close":6680.0},{"date":"2026-03-17","close":6850.0},{"date":"2026-03-18","close":6690.0},{"date":"2026-03-19","close":6750.0},{"date":"2026-03-20","close":6800.0},{"date":"2026-03-23","close":6310.0},{"date":"2026-03-24","close":6500.0},{"date":"2026-03-25","close":6620.0},{"date":"2026-03-26","close":6560.0},{"date":"2026-03-27","close":6450.0},{"date":"2026-03-30","close":6150.0},{"date":"2026-03-31","close":5660.0},{"date":"2026-04-01","close":6200.0},{"date":"2026-04-02","close":6090.0},{"date":"2026-04-03","close":5800.0},{"date":"2026-04-06","close":5800.0},{"date":"2026-04-07","close":5700.0},{"date":"2026-04-08","close":5960.0},{"date":"2026-04-09","close":5750.0},{"date":"2026-04-10","close":5830.0},{"date":"2026-04-13","close":6150.0},{"date":"2026-04-14","close":6230.0},{"date":"2026-04-15","close":6230.0},{"date":"2026-04-16","close":6230.0},{"date":"2026-04-17","close":6100.0},{"date":"2026-04-20","close":6210.0},{"date":"2026-04-21","close":6580.0},{"date":"2026-04-22","close":6400.0},{"date":"2026-04-23","close":6720.0},{"date":"2026-04-24","close":6730.0},{"date":"2026-04-27","close":6590.0},{"date":"2026-04-28","close":6420.0},{"date":"2026-04-29","close":6650.0},{"date":"2026-04-30","close":6190.0},{"date":"2026-05-04","close":6130.0},{"date":"2026-05-06","close":5710.0},{"date":"2026-05-07","close":5610.0},{"date":"2026-05-08","close":5300.0},{"date":"2026-05-11","close":4905.0},{"date":"2026-05-12","close":4825.0},{"date":"2026-05-13","close":4790.0},{"date":"2026-05-14","close":4300.0},{"date":"2026-05-15","close":4065.0},{"date":"2026-05-18","close":4000.0},{"date":"2026-05-19","close":4005.0},{"date":"2026-05-20","close":3865.0},{"date":"2026-05-21","close":3590.0},{"date":"2026-05-22","close":3995.0},{"date":"2026-05-26","close":3400.0},{"date":"2026-05-27","close":3660.0},{"date":"2026-05-28","close":3245.0},{"date":"2026-05-29","close":3070.0},{"date":"2026-06-01","close":2980.0},{"date":"2026-06-02","close":2915.0},{"date":"2026-06-04","close":2725.0},{"date":"2026-06-05","close":2900.0},{"date":"2026-06-08","close":2565.0},{"date":"2026-06-09","close":2535.0},{"date":"2026-06-10","close":2500.0},{"date":"2026-06-11","close":2530.0},{"date":"2026-06-12","close":2490.0},{"date":"2026-06-15","close":2515.0},{"date":"2026-06-16","close":2590.0},{"date":"2026-06-17","close":2635.0},{"date":"2026-06-18","close":2540.0},{"date":"2026-06-19","close":2280.0},{"date":"2026-06-22","close":2300.0},{"date":"2026-06-23","close":2245.0},{"date":"2026-06-24","close":2250.0},{"date":"2026-06-25","close":2125.0},{"date":"2026-06-26","close":2090.0},{"date":"2026-06-29","close":2230.0},{"date":"2026-06-30","close":2195.0},{"date":"2026-07-01","close":2260.0},{"date":"2026-07-02","close":2075.0},{"date":"2026-07-03","close":2220.0},{"date":"2026-07-06","close":2230.0},{"date":"2026-07-07","close":2145.0},{"date":"2026-07-08","close":2130.0},{"date":"2026-07-09","close":2130.0},{"date":"2026-07-10","close":2150.0},{"date":"2026-07-13","close":2150.0},{"date":"2026-07-14","close":2100.0},{"date":"2026-07-15","close":2115.0},{"date":"2026-07-16","close":2110.0},{"date":"2026-07-20","close":1930.0},{"date":"2026-07-21","close":1873.0},{"date":"2026-07-22","close":1885.0},{"date":"2026-07-23","close":2005.0},{"date":"2026-07-24","close":1949.0},{"date":"2026-07-27","close":1958.0},{"date":"2026-07-28","close":1880.0},{"date":"2026-07-29","close":1607.0},{"date":"2026-07-30","close":1754.0},{"date":"2026-07-31","close":1860.0},{"date":"2026-08-03","close":1892.0},{"date":"2026-08-04","close":1914.0},{"date":"2026-08-05","close":1925.0},{"date":"2026-08-06","close":1925.0},{"date":"2026-08-07","close":1881.0},{"date":"2026-08-10","close":2020.0},{"date":"2026-08-11","close":2010.0},{"date":"2026-08-12","close":1990.0},{"date":"2026-08-13","close":1826.0},{"date":"2026-08-14","close":1950.0},{"date":"2026-08-18","close":1791.0},{"date":"2026-08-19","close":1550.0},{"date":"2026-08-20","close":1630.0},{"date":"2026-08-21","close":1508.0},{"date":"2026-08-24","close":1568.0},{"date":"2026-08-25","close":1602.0},{"date":"2026-08-26","close":1684.0},{"date":"2026-08-27","close":1700.0},{"date":"2026-08-28","close":1660.0},{"date":"2026-08-31","close":1567.0},{"date":"2026-09-01","close":1097.0},{"date":"2026-09-02","close":768.0},{"date":"2026-09-03","close":538.0},{"date":"2026-09-04","close":538.0},{"date":"2026-09-07","close":538.0},{"date":"2026-09-08","close":538.0},{"date":"2026-09-09","close":538.0},{"date":"2026-09-10","close":538.0},{"date":"2026-09-11","close":538.0},{"date":"2026-09-14","close":538.0},{"date":"2026-09-15","close":538.0},{"date":"2026-09-16","close":538.0},{"date":"2026-09-17","close":538.0},{"date":"2026-09-18","close":538.0},{"date":"2026-09-21","close":538.0},{"date":"2026-09-22","close":538.0},{"date":"2026-09-23","close":538.0},{"date":"2026-09-28","close":538.0},{"date":"2026-09-29","close":538.0},{"date":"2026-09-30","close":538.0},{"date":"2026-10-01","close":538.0},{"date":"2026-10-02","close":538.0},{"date":"2026-10-06","close":538.0},{"date":"2026-10-07","close":538.0},{"date":"2026-10-08","close":538.0},{"date":"2026-10-12","close":538.0},{"date":"2026-10-13","close":538.0},{"date":"2026-10-14","close":538.0},{"date":"2026-10-15","close":538.0},{"date":"2026-10-16","close":538.0},{"date":"2026-10-19","close":538.0},{"date":"2026-10-20","close":538.0},{"date":"2026-10-21","close":538.0},{"date":"2026-10-22","close":538.0},{"date":"2026-10-23","close":538.0}],"chart_data":[{"date":"2024-10-23","open":14120,"high":14320,"low":13580,"close":14060,"volume":176665,"rsi_14":33.06,"sma_20":15003.5,"sma_60":13317.5,"sma_120":11213.25},{"date":"2024-10-24","open":13990,"high":14190,"low":13550,"close":14070,"volume":199224,"rsi_14":41.28,"sma_20":14911.5,"sma_60":13369.5,"sma_120":11265.92},{"date":"2024-10-25","open":14080,"high":14080,"low":13070,"close":13100,"volume":322803,"rsi_14":21.39,"sma_20":14824.0,"sma_60":13399.83,"sma_120":11310.92},{"date":"2024-10-28","open":12900,"high":13240,"low":12670,"close":12800,"volume":180040,"rsi_14":20.0,"sma_20":14710.5,"sma_60":13425.67,"sma_120":11351.92},{"date":"2024-10-29","open":13000,"high":13060,"low":12320,"close":12640,"volume":187732,"rsi_14":20.11,"sma_20":14568.5,"sma_60":13445.5,"sma_120":11390.08},{"date":"2024-10-30","open":12510,"high":12710,"low":12180,"close":12410,"volume":118995,"rsi_14":7.85,"sma_20":14415.0,"sma_60":13462.83,"sma_120":11414.5},{"date":"2024-10-31","open":12600,"high":12800,"low":10940,"close":11510,"volume":724843,"rsi_14":4.68,"sma_20":14225.0,"sma_60":13467.5,"sma_120":11434.08},{"date":"2024-11-01","open":11440,"high":12170,"low":11190,"close":11960,"volume":475651,"rsi_14":14.57,"sma_20":14093.5,"sma_60":13482.17,"sma_120":11456.08},{"date":"2024-11-04","open":12000,"high":12960,"low":11480,"close":12920,"volume":378565,"rsi_14":31.38,"sma_20":13985.5,"sma_60":13502.83,"sma_120":11488.67},{"date":"2024-11-05","open":12900,"high":13310,"low":11850,"close":12200,"volume":506020,"rsi_14":25.87,"sma_20":13844.5,"sma_60":13517.33,"sma_120":11516.33},{"date":"2024-11-06","open":12590,"high":13890,"low":12560,"close":13720,"volume":793857,"rsi_14":41.9,"sma_20":13788.5,"sma_60":13594.33,"sma_120":11558.75},{"date":"2024-11-07","open":14500,"high":14800,"low":13360,"close":13510,"volume":641323,"rsi_14":40.82,"sma_20":13698.5,"sma_60":13663.67,"sma_120":11601.75},{"date":"2024-11-08","open":13530,"high":14600,"low":13390,"close":13900,"volume":442900,"rsi_14":43.36,"sma_20":13624.5,"sma_60":13723.5,"sma_120":11647.08},{"date":"2024-11-11","open":13430,"high":14120,"low":13430,"close":13920,"volume":345044,"rsi_14":48.55,"sma_20":13564.5,"sma_60":13783.5,"sma_120":11688.92},{"date":"2024-11-12","open":14000,"high":14040,"low":13290,"close":13410,"volume":905896,"rsi_14":45.58,"sma_20":13493.5,"sma_60":13787.83,"sma_120":11727.42},{"date":"2024-11-13","open":13410,"high":13530,"low":12420,"close":13340,"volume":335320,"rsi_14":45.07,"sma_20":13412.5,"sma_60":13794.0,"sma_120":11765.42},{"date":"2024-11-14","open":13340,"high":13720,"low":13080,"close":13340,"volume":198325,"rsi_14":51.86,"sma_20":13335.5,"sma_60":13820.67,"sma_120":11804.5},{"date":"2024-11-15","open":13450,"high":13450,"low":12660,"close":12880,"volume":220503,"rsi_14":50.61,"sma_20":13236.5,"sma_60":13841.83,"sma_120":11840.42},{"date":"2024-11-18","open":12910,"high":13540,"low":12350,"close":13400,"volume":285058,"rsi_14":55.46,"sma_20":13160.5,"sma_60":13869.0,"sma_120":11882.58},{"date":"2024-11-19","open":13410,"high":15180,"low":13320,"close":15040,"volume":1315490,"rsi_14":65.71,"sma_20":13206.5,"sma_60":13910.33,"sma_120":11939.58},{"date":"2024-11-20","open":15380,"high":15690,"low":14500,"close":14610,"volume":387804,"rsi_14":69.62,"sma_20":13234.0,"sma_60":13946.0,"sma_120":11992.58},{"date":"2024-11-21","open":14760,"high":14760,"low":13220,"close":14060,"volume":444795,"rsi_14":63.12,"sma_20":13233.5,"sma_60":13972.83,"sma_120":12041.17},{"date":"2024-11-22","open":14060,"high":14160,"low":13150,"close":13270,"volume":314636,"rsi_14":52.23,"sma_20":13242.0,"sma_60":13991.83,"sma_120":12080.33},{"date":"2024-11-25","open":13290,"high":13580,"low":12790,"close":13490,"volume":280484,"rsi_14":58.8,"sma_20":13276.5,"sma_60":14012.83,"sma_120":12122.75},{"date":"2024-11-26","open":13500,"high":13630,"low":12570,"close":12870,"volume":222792,"rsi_14":43.39,"sma_20":13288.0,"sma_60":14018.5,"sma_120":12163.33},{"date":"2024-11-27","open":12860,"high":12930,"low":12340,"close":12690,"volume":130858,"rsi_14":43.59,"sma_20":13302.0,"sma_60":14016.83,"sma_120":12203.17},{"date":"2024-11-28","open":12690,"high":13050,"low":12680,"close":12880,"volume":77213,"rsi_14":41.77,"sma_20":13370.5,"sma_60":14002.83,"sma_120":12243.33},{"date":"2024-11-29","open":12930,"high":12930,"low":11720,"close":12150,"volume":210498,"rsi_14":37.19,"sma_20":13380.0,"sma_60":13968.17,"sma_120":12279.42},{"date":"2024-12-02","open":12140,"high":12260,"low":11850,"close":12200,"volume":46963,"rsi_14":40.62,"sma_20":13344.0,"sma_60":13924.5,"sma_120":12317.0},{"date":"2024-12-03","open":12330,"high":13100,"low":12200,"close":12670,"volume":140309,"rsi_14":45.11,"sma_20":13367.5,"sma_60":13889.0,"sma_120":12351.42},{"date":"2024-12-04","open":12100,"high":12500,"low":11570,"close":11690,"volume":194475,"rsi_14":39.46,"sma_20":13266.0,"sma_60":13849.5,"sma_120":12377.17},{"date":"2024-12-05","open":11710,"high":12180,"low":11500,"close":11990,"volume":58600,"rsi_14":44.2,"sma_20":13190.0,"sma_60":13819.33,"sma_120":12407.08},{"date":"2024-12-06","open":12090,"high":12100,"low":10890,"close":11100,"volume":96585,"rsi_14":35.7,"sma_20":13050.0,"sma_60":13778.0,"sma_120":12429.58},{"date":"2024-12-09","open":10960,"high":10960,"low":9490,"close":10290,"volume":355038,"rsi_14":17.06,"sma_20":12868.5,"sma_60":13726.67,"sma_120":12445.92},{"date":"2024-12-10","open":10490,"high":11510,"low":10320,"close":11230,"volume":167737,"rsi_14":28.11,"sma_20":12759.5,"sma_60":13696.5,"sma_120":12467.17},{"date":"2024-12-11","open":12010,"high":12260,"low":11510,"close":11770,"volume":297966,"rsi_14":35.15,"sma_20":12681.0,"sma_60":13672.83,"sma_120":12493.58},{"date":"2024-12-12","open":11760,"high":12250,"low":11590,"close":12020,"volume":107816,"rsi_14":41.28,"sma_20":12615.0,"sma_60":13655.17,"sma_120":12521.08},{"date":"2024-12-13","open":12000,"high":12110,"low":11550,"close":11940,"volume":70975,"rsi_14":38.98,"sma_20":12568.0,"sma_60":13637.5,"sma_120":12541.58},{"date":"2024-12-16","open":12260,"high":12270,"low":11710,"close":12130,"volume":77021,"rsi_14":44.39,"sma_20":12504.5,"sma_60":13602.83,"sma_120":12563.08},{"date":"2024-12-17","open":12130,"high":12290,"low":11620,"close":12000,"volume":43398,"rsi_14":44.73,"sma_20":12352.5,"sma_60":13548.17,"sma_120":12581.92},{"date":"2024-12-18","open":12200,"high":12200,"low":11110,"close":11510,"volume":69681,"rsi_14":40.0,"sma_20":12197.5,"sma_60":13478.33,"sma_120":12594.33},{"date":"2024-12-19","open":11100,"high":11180,"low":10510,"close":11100,"volume":132381,"rsi_14":41.96,"sma_20":12049.5,"sma_60":13398.17,"sma_120":12604.33},{"date":"2024-12-20","open":11090,"high":11090,"low":10400,"close":10580,"volume":75521,"rsi_14":38.43,"sma_20":11915.0,"sma_60":13327.0,"sma_120":12609.17},{"date":"2024-12-23","open":10960,"high":10970,"low":10500,"close":10580,"volume":74942,"rsi_14":34.0,"sma_20":11769.5,"sma_60":13252.17,"sma_120":12618.0},{"date":"2024-12-24","open":10580,"high":10650,"low":9930,"close":10200,"volume":259975,"rsi_14":37.44,"sma_20":11636.0,"sma_60":13164.17,"sma_120":12622.17},{"date":"2024-12-26","open":10200,"high":10500,"low":9630,"close":10410,"volume":175247,"rsi_14":36.47,"sma_20":11522.0,"sma_60":13079.67,"sma_120":12625.58},{"date":"2024-12-27","open":10430,"high":10480,"low":9820,"close":9970,"volume":114538,"rsi_14":39.52,"sma_20":11376.5,"sma_60":12990.67,"sma_120":12630.17},{"date":"2024-12-30","open":9970,"high":10260,"low":9760,"close":9910,"volume":176588,"rsi_14":45.91,"sma_20":11264.5,"sma_60":12912.67,"sma_120":12632.17},{"date":"2025-01-02","open":10070,"high":10070,"low":9500,"close":9790,"volume":126087,"rsi_14":31.15,"sma_20":11144.0,"sma_60":12824.5,"sma_120":12632.17},{"date":"2025-01-03","open":9920,"high":10600,"low":9740,"close":10600,"volume":170602,"rsi_14":35.7,"sma_20":11040.5,"sma_60":12750.83,"sma_120":12639.0},{"date":"2025-01-06","open":10600,"high":10610,"low":10290,"close":10580,"volume":73246,"rsi_14":31.35,"sma_20":10985.0,"sma_60":12679.83,"sma_120":12639.5},{"date":"2025-01-07","open":10430,"high":10780,"low":10410,"close":10570,"volume":62205,"rsi_14":31.93,"sma_20":10914.0,"sma_60":12600.83,"sma_120":12642.75},{"date":"2025-01-08","open":10570,"high":11100,"low":10420,"close":10630,"volume":183713,"rsi_14":29.51,"sma_20":10890.5,"sma_60":12521.67,"sma_120":12651.17},{"date":"2025-01-09","open":10610,"high":10750,"low":10260,"close":10600,"volume":86692,"rsi_14":30.34,"sma_20":10906.0,"sma_60":12446.33,"sma_120":12655.5},{"date":"2025-01-10","open":10690,"high":11050,"low":10280,"close":10340,"volume":58356,"rsi_14":32.43,"sma_20":10861.5,"sma_60":12371.5,"sma_120":12656.25},{"date":"2025-01-13","open":10070,"high":10370,"low":10070,"close":10200,"volume":51534,"rsi_14":35.29,"sma_20":10783.0,"sma_60":12292.17,"sma_120":12647.92},{"date":"2025-01-14","open":10450,"high":10700,"low":10280,"close":10310,"volume":50774,"rsi_14":44.91,"sma_20":10697.5,"sma_60":12216.0,"sma_120":12642.75},{"date":"2025-01-15","open":10510,"high":10510,"low":9950,"close":10000,"volume":72896,"rsi_14":40.2,"sma_20":10600.5,"sma_60":12135.0,"sma_120":12635.33},{"date":"2025-01-16","open":10010,"high":10200,"low":9800,"close":10020,"volume":107034,"rsi_14":46.54,"sma_20":10495.0,"sma_60":12053.33,"sma_120":12630.33},{"date":"2025-01-17","open":10020,"high":10020,"low":9670,"close":9720,"volume":94142,"rsi_14":37.17,"sma_20":10381.0,"sma_60":11980.0,"sma_120":12622.08},{"date":"2025-01-20","open":9950,"high":9950,"low":9430,"close":9580,"volume":105969,"rsi_14":41.84,"sma_20":10284.5,"sma_60":11905.33,"sma_120":12611.42},{"date":"2025-01-21","open":9670,"high":9810,"low":9520,"close":9810,"volume":67308,"rsi_14":48.05,"sma_20":10220.0,"sma_60":11834.33,"sma_120":12601.92},{"date":"2025-01-22","open":9810,"high":9910,"low":9450,"close":9740,"volume":48183,"rsi_14":49.0,"sma_20":10178.0,"sma_60":11778.33,"sma_120":12589.08},{"date":"2025-01-23","open":9740,"high":9800,"low":9500,"close":9760,"volume":42495,"rsi_14":25.58,"sma_20":10137.0,"sma_60":11727.67,"sma_120":12576.67},{"date":"2025-01-24","open":9760,"high":9960,"low":9570,"close":9900,"volume":40703,"rsi_14":31.52,"sma_20":10122.0,"sma_60":11682.0,"sma_120":12563.75},{"date":"2025-01-31","open":10100,"high":11350,"low":10100,"close":11230,"volume":355857,"rsi_14":60.44,"sma_20":10163.0,"sma_60":11662.33,"sma_120":12562.58},{"date":"2025-02-03","open":11130,"high":11130,"low":10700,"close":10870,"volume":143998,"rsi_14":53.47,"sma_20":10208.0,"sma_60":11651.67,"sma_120":12559.58},{"date":"2025-02-04","open":11000,"high":11340,"low":10650,"close":10950,"volume":120094,"rsi_14":54.99,"sma_20":10260.0,"sma_60":11634.83,"sma_120":12558.5},{"date":"2025-02-05","open":11100,"high":11100,"low":10610,"close":10800,"volume":78235,"rsi_14":56.76,"sma_20":10310.5,"sma_60":11599.5,"sma_120":12551.17},{"date":"2025-02-06","open":10700,"high":11150,"low":10700,"close":10930,"volume":91731,"rsi_14":60.77,"sma_20":10327.0,"sma_60":11578.33,"sma_120":12547.83},{"date":"2025-02-07","open":11000,"high":12020,"low":10720,"close":11750,"volume":266051,"rsi_14":67.56,"sma_20":10385.5,"sma_60":11545.5,"sma_120":12569.92},{"date":"2025-02-10","open":11700,"high":11810,"low":11250,"close":11760,"volume":184946,"rsi_14":73.16,"sma_20":10445.0,"sma_60":11516.33,"sma_120":12590.0},{"date":"2025-02-11","open":12040,"high":12590,"low":11650,"close":12050,"volume":414871,"rsi_14":74.94,"sma_20":10516.0,"sma_60":11485.5,"sma_120":12604.5},{"date":"2025-02-12","open":12050,"high":12300,"low":11700,"close":12180,"volume":130977,"rsi_14":81.54,"sma_20":10595.0,"sma_60":11456.5,"sma_120":12620.0},{"date":"2025-02-13","open":12000,"high":12010,"low":11380,"close":11660,"volume":161578,"rsi_14":74.3,"sma_20":10661.0,"sma_60":11427.33,"sma_120":12607.58},{"date":"2025-02-14","open":11610,"high":12100,"low":11410,"close":11700,"volume":221479,"rsi_14":73.11,"sma_20":10736.0,"sma_60":11400.0,"sma_120":12597.0},{"date":"2025-02-17","open":11830,"high":11830,"low":11200,"close":11730,"volume":194143,"rsi_14":74.57,"sma_20":10807.0,"sma_60":11373.17,"sma_120":12596.92},{"date":"2025-02-18","open":11800,"high":11820,"low":11440,"close":11780,"volume":85577,"rsi_14":74.75,"sma_20":10896.0,"sma_60":11354.83,"sma_120":12598.33},{"date":"2025-02-19","open":11940,"high":12760,"low":11900,"close":12440,"volume":365450,"rsi_14":77.61,"sma_20":11017.0,"sma_60":11338.83,"sma_120":12603.92},{"date":"2025-02-20","open":12440,"high":12440,"low":11940,"close":12050,"volume":130773,"rsi_14":61.2,"sma_20":11133.5,"sma_60":11289.0,"sma_120":12599.67},{"date":"2025-02-21","open":11910,"high":12060,"low":11370,"close":11540,"volume":144695,"rsi_14":58.79,"sma_20":11231.5,"sma_60":11237.83,"sma_120":12591.92},{"date":"2025-02-24","open":11620,"high":11690,"low":10970,"close":11150,"volume":107528,"rsi_14":52.43,"sma_20":11298.5,"sma_60":11189.33,"sma_120":12581.08},{"date":"2025-02-25","open":11000,"high":11150,"low":10460,"close":10750,"volume":198024,"rsi_14":49.43,"sma_20":11349.0,"sma_60":11147.33,"sma_120":12569.58},{"date":"2025-02-26","open":11000,"high":11240,"low":10740,"close":11100,"volume":106835,"rsi_14":51.85,"sma_20":11416.0,"sma_60":11107.5,"sma_120":12560.17},{"date":"2025-02-27","open":11390,"high":11400,"low":10800,"close":11140,"volume":92143,"rsi_14":41.99,"sma_20":11478.0,"sma_60":11078.67,"sma_120":12548.58},{"date":"2025-02-28","open":10880,"high":11170,"low":10720,"close":10960,"volume":166290,"rsi_14":39.95,"sma_20":11464.5,"sma_60":11049.83,"sma_120":12533.33},{"date":"2025-03-04","open":10700,"high":11700,"low":10390,"close":11310,"volume":152641,"rsi_14":40.84,"sma_20":11486.5,"sma_60":11023.67,"sma_120":12513.25},{"date":"2025-03-05","open":11310,"high":11630,"low":11110,"close":11360,"volume":96297,"rsi_14":39.65,"sma_20":11507.0,"sma_60":11010.5,"sma_120":12489.33},{"date":"2025-03-06","open":11360,"high":11620,"low":10700,"close":10710,"volume":154856,"rsi_14":38.39,"sma_20":11502.5,"sma_60":10985.67,"sma_120":12455.08},{"date":"2025-03-07","open":10450,"high":10700,"low":9980,"close":10320,"volume":210864,"rsi_14":34.46,"sma_20":11472.0,"sma_60":10946.5,"sma_120":12417.75},{"date":"2025-03-10","open":10170,"high":10400,"low":10000,"close":10280,"volume":82600,"rsi_14":33.71,"sma_20":11398.5,"sma_60":10923.0,"sma_120":12386.25},{"date":"2025-03-11","open":10100,"high":10350,"low":9830,"close":10280,"volume":111400,"rsi_14":32.95,"sma_20":11324.5,"sma_60":10894.5,"sma_120":12356.92},{"date":"2025-03-12","open":10280,"high":10400,"low":10100,"close":10170,"volume":83617,"rsi_14":20.52,"sma_20":11230.5,"sma_60":10879.0,"sma_120":12328.5},{"date":"2025-03-13","open":10190,"high":10280,"low":9970,"close":10040,"volume":42875,"rsi_14":22.01,"sma_20":11123.5,"sma_60":10874.83,"sma_120":12300.75},{"date":"2025-03-14","open":10120,"high":10150,"low":9800,"close":10090,"volume":86385,"rsi_14":26.84,"sma_20":11045.0,"sma_60":10855.83,"sma_120":12276.17},{"date":"2025-03-17","open":10100,"high":10200,"low":9800,"close":10040,"volume":64039,"rsi_14":30.11,"sma_20":10962.0,"sma_60":10827.0,"sma_120":12249.92},{"date":"2025-03-18","open":9910,"high":10290,"low":9910,"close":10000,"volume":75259,"rsi_14":34.57,"sma_20":10875.5,"sma_60":10793.33,"sma_120":12224.25},{"date":"2025-03-19","open":10010,"high":10150,"low":9800,"close":9800,"volume":98895,"rsi_14":21.49,"sma_20":10776.5,"sma_60":10757.67,"sma_120":12197.58},{"date":"2025-03-20","open":9850,"high":10000,"low":9330,"close":9530,"volume":147008,"rsi_14":17.93,"sma_20":10631.0,"sma_60":10714.33,"sma_120":12158.58},{"date":"2025-03-21","open":9560,"high":10190,"low":9440,"close":10030,"volume":171868,"rsi_14":33.57,"sma_20":10530.0,"sma_60":10681.5,"sma_120":12114.83},{"date":"2025-03-24","open":10100,"high":10100,"low":9230,"close":9350,"volume":198080,"rsi_14":18.99,"sma_20":10420.5,"sma_60":10645.5,"sma_120":12061.92},{"date":"2025-03-25","open":9400,"high":9940,"low":8910,"close":9510,"volume":164117,"rsi_14":21.71,"sma_20":10338.5,"sma_60":10619.0,"sma_120":12008.58},{"date":"2025-03-26","open":9510,"high":9540,"low":8800,"close":9350,"volume":186121,"rsi_14":25.54,"sma_20":10268.5,"sma_60":10598.5,"sma_120":11962.75},{"date":"2025-03-27","open":9300,"high":9500,"low":8950,"close":9100,"volume":166486,"rsi_14":26.89,"sma_20":10168.5,"sma_60":10573.83,"sma_120":11913.0},{"date":"2025-03-28","open":9010,"high":9520,"low":8890,"close":9460,"volume":113002,"rsi_14":36.15,"sma_20":10084.5,"sma_60":10561.5,"sma_120":11862.83},{"date":"2025-03-31","open":9440,"high":9480,"low":8790,"close":8850,"volume":261116,"rsi_14":29.97,"sma_20":9979.0,"sma_60":10535.5,"sma_120":11807.58},{"date":"2025-04-01","open":9330,"high":9670,"low":8810,"close":8950,"volume":458605,"rsi_14":32.87,"sma_20":9861.0,"sma_60":10518.5,"sma_120":11754.58},{"date":"2025-04-02","open":9030,"high":9150,"low":8500,"close":8750,"volume":257791,"rsi_14":32.23,"sma_20":9730.5,"sma_60":10499.17,"sma_120":11705.92},{"date":"2025-04-03","open":8680,"high":9500,"low":8300,"close":9400,"volume":339051,"rsi_14":41.84,"sma_20":9665.0,"sma_60":10492.67,"sma_120":11658.58},{"date":"2025-04-04","open":9210,"high":9990,"low":9110,"close":9810,"volume":359552,"rsi_14":47.49,"sma_20":9639.5,"sma_60":10479.5,"sma_120":11615.17},{"date":"2025-04-07","open":9400,"high":9780,"low":8760,"close":8800,"volume":192259,"rsi_14":39.21,"sma_20":9565.5,"sma_60":10449.83,"sma_120":11564.83},{"date":"2025-04-08","open":8910,"high":9300,"low":8800,"close":9180,"volume":74005,"rsi_14":44.6,"sma_20":9510.5,"sma_60":10426.67,"sma_120":11513.75},{"date":"2025-04-09","open":9000,"high":9390,"low":8570,"close":8980,"volume":115098,"rsi_14":45.15,"sma_20":9451.0,"sma_60":10399.17,"sma_120":11460.42},{"date":"2025-04-10","open":9120,"high":9450,"low":9100,"close":9440,"volume":87338,"rsi_14":44.76,"sma_20":9421.0,"sma_60":10379.83,"sma_120":11413.08},{"date":"2025-04-11","open":9220,"high":10020,"low":9220,"close":10010,"volume":182869,"rsi_14":55.98,"sma_20":9417.0,"sma_60":10374.33,"sma_120":11372.92},{"date":"2025-04-14","open":10160,"high":10890,"low":10060,"close":10560,"volume":179545,"rsi_14":58.88,"sma_20":9443.0,"sma_60":10380.33,"sma_120":11336.25},{"date":"2025-04-15","open":10580,"high":10600,"low":10130,"close":10450,"volume":124600,"rsi_14":59.39,"sma_20":9465.5,"sma_60":10382.67,"sma_120":11299.33},{"date":"2025-04-16","open":10440,"high":10700,"low":10200,"close":10340,"volume":117218,"rsi_14":60.84,"sma_20":9492.5,"sma_60":10388.33,"sma_120":11261.67},{"date":"2025-04-17","open":10420,"high":10420,"low":9940,"close":10120,"volume":116984,"rsi_14":55.91,"sma_20":9522.0,"sma_60":10390.0,"sma_120":11221.67},{"date":"2025-04-18","open":10160,"high":10380,"low":9850,"close":10320,"volume":103467,"rsi_14":64.22,"sma_20":9536.5,"sma_60":10400.0,"sma_120":11190.0},{"date":"2025-04-21","open":10200,"high":10410,"low":10030,"close":10100,"volume":61049,"rsi_14":60.87,"sma_20":9574.0,"sma_60":10408.67,"sma_120":11157.0},{"date":"2025-04-22","open":10060,"high":10250,"low":9960,"close":10050,"volume":42014,"rsi_14":62.65,"sma_20":9601.0,"sma_60":10412.67,"sma_120":11123.5},{"date":"2025-04-23","open":10140,"high":10240,"low":9800,"close":10080,"volume":93360,"rsi_14":57.52,"sma_20":9637.5,"sma_60":10418.33,"sma_120":11098.33},{"date":"2025-04-24","open":10080,"high":10310,"low":9900,"close":10050,"volume":77977,"rsi_14":52.9,"sma_20":9685.0,"sma_60":10423.17,"sma_120":11075.42},{"date":"2025-04-25","open":10180,"high":10180,"low":9920,"close":9920,"volume":71698,"rsi_14":67.18,"sma_20":9708.0,"sma_60":10423.5,"sma_120":11052.75},{"date":"2025-04-28","open":9850,"high":9920,"low":9540,"close":9630,"volume":72474,"rsi_14":57.1,"sma_20":9747.0,"sma_60":10396.83,"sma_120":11029.58},{"date":"2025-04-29","open":9690,"high":9840,"low":9540,"close":9830,"volume":44628,"rsi_14":63.41,"sma_20":9791.0,"sma_60":10379.5,"sma_120":11015.58},{"date":"2025-04-30","open":9770,"high":9880,"low":9350,"close":9470,"volume":57173,"rsi_14":50.49,"sma_20":9827.0,"sma_60":10354.83,"sma_120":10994.83},{"date":"2025-05-02","open":9470,"high":9650,"low":8800,"close":9500,"volume":42612,"rsi_14":39.92,"sma_20":9832.0,"sma_60":10333.17,"sma_120":10966.33},{"date":"2025-05-07","open":9500,"high":9500,"low":9050,"close":9100,"volume":55113,"rsi_14":19.33,"sma_20":9796.5,"sma_60":10302.67,"sma_120":10940.5},{"date":"2025-05-08","open":9230,"high":9370,"low":8960,"close":9040,"volume":40077,"rsi_14":19.74,"sma_20":9808.5,"sma_60":10257.5,"sma_120":10901.5},{"date":"2025-05-09","open":9200,"high":9550,"low":9110,"close":9320,"volume":39276,"rsi_14":29.6,"sma_20":9815.5,"sma_60":10216.83,"sma_120":10866.58},{"date":"2025-05-12","open":9230,"high":9390,"low":8930,"close":9020,"volume":56899,"rsi_14":28.68,"sma_20":9817.5,"sma_60":10166.33,"sma_120":10825.92},{"date":"2025-05-13","open":9150,"high":9380,"low":8910,"close":9150,"volume":63673,"rsi_14":26.69,"sma_20":9803.0,"sma_60":10115.83,"sma_120":10786.17},{"date":"2025-05-14","open":9130,"high":9430,"low":8960,"close":9390,"volume":69525,"rsi_14":35.97,"sma_20":9772.0,"sma_60":10078.0,"sma_120":10752.67},{"date":"2025-05-15","open":9390,"high":9390,"low":9070,"close":9240,"volume":39315,"rsi_14":34.6,"sma_20":9706.0,"sma_60":10037.0,"sma_120":10718.5},{"date":"2025-05-16","open":9240,"high":9400,"low":9090,"close":9150,"volume":45651,"rsi_14":32.71,"sma_20":9641.0,"sma_60":9994.0,"sma_120":10683.58},{"date":"2025-05-19","open":9180,"high":9490,"low":8760,"close":8950,"volume":74565,"rsi_14":30.77,"sma_20":9571.5,"sma_60":9946.83,"sma_120":10650.83},{"date":"2025-05-20","open":8960,"high":9120,"low":8700,"close":8820,"volume":48204,"rsi_14":30.77,"sma_20":9506.5,"sma_60":9886.5,"sma_120":10612.67},{"date":"2025-05-21","open":8900,"high":9180,"low":8830,"close":9120,"volume":60793,"rsi_14":41.11,"sma_20":9446.5,"sma_60":9837.67,"sma_120":10563.33},{"date":"2025-05-22","open":9080,"high":9230,"low":8800,"close":8850,"volume":59041,"rsi_14":33.33,"sma_20":9384.0,"sma_60":9792.83,"sma_120":10515.33},{"date":"2025-05-23","open":8850,"high":9050,"low":8600,"close":8880,"volume":59461,"rsi_14":38.7,"sma_20":9325.5,"sma_60":9755.0,"sma_120":10472.17},{"date":"2025-05-26","open":9090,"high":9090,"low":8330,"close":8420,"volume":95727,"rsi_14":32.24,"sma_20":9242.5,"sma_60":9716.17,"sma_120":10431.75},{"date":"2025-05-27","open":8720,"high":9100,"low":8580,"close":9020,"volume":133965,"rsi_14":48.77,"sma_20":9191.0,"sma_60":9681.5,"sma_120":10394.5},{"date":"2025-05-28","open":9140,"high":9140,"low":8670,"close":8750,"volume":85515,"rsi_14":45.8,"sma_20":9132.5,"sma_60":9641.67,"sma_120":10360.17},{"date":"2025-05-29","open":8730,"high":9170,"low":8650,"close":9040,"volume":96260,"rsi_14":45.95,"sma_20":9103.0,"sma_60":9609.67,"sma_120":10329.75},{"date":"2025-05-30","open":9040,"high":9090,"low":8760,"close":9090,"volume":57031,"rsi_14":51.09,"sma_20":9066.0,"sma_60":9572.67,"sma_120":10298.17},{"date":"2025-06-02","open":8960,"high":9290,"low":8910,"close":9170,"volume":31963,"rsi_14":50.32,"sma_20":9051.0,"sma_60":9536.17,"sma_120":10273.33},{"date":"2025-06-04","open":9010,"high":9110,"low":8780,"close":8900,"volume":104242,"rsi_14":42.32,"sma_20":9021.0,"sma_60":9506.0,"sma_120":10245.83},{"date":"2025-06-05","open":8910,"high":9180,"low":8900,"close":9090,"volume":86613,"rsi_14":47.68,"sma_20":9020.5,"sma_60":9485.5,"sma_120":10216.0},{"date":"2025-06-09","open":9070,"high":9180,"low":8990,"close":9150,"volume":40485,"rsi_14":50.0,"sma_20":9026.0,"sma_60":9466.67,"sma_120":10194.83},{"date":"2025-06-10","open":9040,"high":9280,"low":8950,"close":9150,"volume":58566,"rsi_14":53.33,"sma_20":9017.5,"sma_60":9447.83,"sma_120":10171.17},{"date":"2025-06-11","open":9150,"high":9660,"low":9120,"close":9640,"volume":148496,"rsi_14":62.2,"sma_20":9048.5,"sma_60":9439.0,"sma_120":10159.0},{"date":"2025-06-12","open":9760,"high":9840,"low":9460,"close":9750,"volume":99004,"rsi_14":59.94,"sma_20":9078.5,"sma_60":9434.17,"sma_120":10154.5},{"date":"2025-06-13","open":9750,"high":9750,"low":9150,"close":9340,"volume":103464,"rsi_14":57.4,"sma_20":9076.0,"sma_60":9421.67,"sma_120":10138.75},{"date":"2025-06-16","open":9580,"high":9840,"low":9370,"close":9800,"volume":117148,"rsi_14":62.3,"sma_20":9104.0,"sma_60":9417.67,"sma_120":10122.33},{"date":"2025-06-17","open":9800,"high":10100,"low":9420,"close":9500,"volume":113632,"rsi_14":65.08,"sma_20":9121.5,"sma_60":9409.33,"sma_120":10101.33},{"date":"2025-06-18","open":9570,"high":9640,"low":9330,"close":9630,"volume":77706,"rsi_14":59.81,"sma_20":9155.5,"sma_60":9406.5,"sma_120":10082.08},{"date":"2025-06-19","open":9550,"high":9860,"low":9350,"close":9770,"volume":50903,"rsi_14":67.11,"sma_20":9203.0,"sma_60":9410.5,"sma_120":10062.42},{"date":"2025-06-20","open":9700,"high":10200,"low":9610,"close":10030,"volume":152976,"rsi_14":66.78,"sma_20":9248.5,"sma_60":9410.5,"sma_120":10046.0},{"date":"2025-06-23","open":9900,"high":10120,"low":9580,"close":10040,"volume":91480,"rsi_14":66.32,"sma_20":9308.0,"sma_60":9422.0,"sma_120":10033.75},{"date":"2025-06-24","open":10050,"high":10540,"low":9880,"close":10090,"volume":100245,"rsi_14":65.97,"sma_20":9368.5,"sma_60":9431.67,"sma_120":10025.33},{"date":"2025-06-25","open":10070,"high":10120,"low":9850,"close":10000,"volume":86683,"rsi_14":70.37,"sma_20":9447.5,"sma_60":9442.5,"sma_120":10020.5},{"date":"2025-06-26","open":10020,"high":10110,"low":9820,"close":10030,"volume":52642,"rsi_14":68.5,"sma_20":9498.0,"sma_60":9458.0,"sma_120":10015.92},{"date":"2025-06-27","open":10020,"high":10120,"low":9890,"close":9980,"volume":85174,"rsi_14":66.4,"sma_20":9559.5,"sma_60":9466.67,"sma_120":10014.08},{"date":"2025-06-30","open":10070,"high":10080,"low":9650,"close":9650,"volume":73658,"rsi_14":58.74,"sma_20":9590.0,"sma_60":9480.0,"sma_120":10007.75},{"date":"2025-07-01","open":9750,"high":9880,"low":9400,"close":9800,"volume":120877,"rsi_14":53.17,"sma_20":9625.5,"sma_60":9494.17,"sma_120":10006.33},{"date":"2025-07-02","open":9940,"high":9980,"low":9550,"close":9870,"volume":78061,"rsi_14":52.42,"sma_20":9660.5,"sma_60":9512.83,"sma_120":10006.0},{"date":"2025-07-03","open":9900,"high":10040,"low":9730,"close":9990,"volume":107457,"rsi_14":64.84,"sma_20":9715.0,"sma_60":9522.67,"sma_120":10007.67},{"date":"2025-07-04","open":10050,"high":10100,"low":9610,"close":9890,"volume":70917,"rsi_14":52.46,"sma_20":9755.0,"sma_60":9524.0,"sma_120":10001.75},{"date":"2025-07-07","open":9890,"high":10010,"low":9600,"close":9660,"volume":79407,"rsi_14":54.55,"sma_20":9780.5,"sma_60":9538.33,"sma_120":9994.08},{"date":"2025-07-08","open":9800,"high":10220,"low":9680,"close":10010,"volume":125247,"rsi_14":59.6,"sma_20":9823.5,"sma_60":9552.17,"sma_120":9989.42},{"date":"2025-07-09","open":10020,"high":10280,"low":9840,"close":9850,"volume":78141,"rsi_14":52.0,"sma_20":9834.0,"sma_60":9566.67,"sma_120":9982.92},{"date":"2025-07-10","open":9990,"high":9990,"low":9650,"close":9870,"volume":59677,"rsi_14":45.45,"sma_20":9840.0,"sma_60":9573.83,"sma_120":9976.83},{"date":"2025-07-11","open":10000,"high":10030,"low":9710,"close":9790,"volume":30488,"rsi_14":43.17,"sma_20":9862.5,"sma_60":9570.17,"sma_120":9972.25},{"date":"2025-07-14","open":9730,"high":9750,"low":9530,"close":9540,"volume":31636,"rsi_14":36.45,"sma_20":9849.5,"sma_60":9553.17,"sma_120":9966.75},{"date":"2025-07-15","open":9600,"high":10100,"low":9440,"close":10000,"volume":142752,"rsi_14":50.0,"sma_20":9874.5,"sma_60":9545.67,"sma_120":9964.17},{"date":"2025-07-16","open":10050,"high":10170,"low":9810,"close":10010,"volume":76200,"rsi_14":49.58,"sma_20":9893.5,"sma_60":9540.17,"sma_120":9964.25},{"date":"2025-07-17","open":10000,"high":10150,"low":9920,"close":10090,"volume":51729,"rsi_14":52.28,"sma_20":9909.5,"sma_60":9539.67,"sma_120":9964.83},{"date":"2025-07-18","open":10090,"high":10270,"low":10010,"close":10130,"volume":71717,"rsi_14":61.32,"sma_20":9914.5,"sma_60":9536.5,"sma_120":9968.25},{"date":"2025-07-21","open":10140,"high":10180,"low":9810,"close":10050,"volume":55258,"rsi_14":56.1,"sma_20":9915.0,"sma_60":9535.67,"sma_120":9972.17},{"date":"2025-07-22","open":10050,"high":10420,"low":9910,"close":10410,"volume":89275,"rsi_14":61.54,"sma_20":9931.0,"sma_60":9541.67,"sma_120":9977.17},{"date":"2025-07-23","open":10300,"high":10470,"low":9920,"close":10400,"volume":175142,"rsi_14":59.19,"sma_20":9951.0,"sma_60":9547.0,"sma_120":9982.67},{"date":"2025-07-24","open":10410,"high":11270,"low":10400,"close":11220,"volume":269996,"rsi_14":72.54,"sma_20":10010.5,"sma_60":9566.5,"sma_120":9994.83},{"date":"2025-07-25","open":11050,"high":11600,"low":10970,"close":11520,"volume":246461,"rsi_14":80.79,"sma_20":10087.5,"sma_60":9593.17,"sma_120":10008.33},{"date":"2025-07-28","open":11700,"high":11700,"low":11150,"close":11420,"volume":216105,"rsi_14":75.45,"sma_20":10176.0,"sma_60":9623.0,"sma_120":10009.92},{"date":"2025-07-29","open":11300,"high":11540,"low":10970,"close":11300,"volume":120126,"rsi_14":76.56,"sma_20":10251.0,"sma_60":9647.5,"sma_120":10013.5},{"date":"2025-07-30","open":11310,"high":11350,"low":11000,"close":11310,"volume":65755,"rsi_14":76.47,"sma_20":10323.0,"sma_60":9678.17,"sma_120":10016.5},{"date":"2025-07-31","open":11310,"high":11600,"low":11200,"close":11510,"volume":115180,"rsi_14":80.28,"sma_20":10399.0,"sma_60":9711.67,"sma_120":10022.42},{"date":"2025-08-01","open":11400,"high":11460,"low":10290,"close":10700,"volume":261069,"rsi_14":67.06,"sma_20":10439.5,"sma_60":9738.33,"sma_120":10020.5},{"date":"2025-08-04","open":10750,"high":11100,"low":10510,"close":10840,"volume":79819,"rsi_14":63.64,"sma_20":10498.5,"sma_60":9768.33,"sma_120":10012.92},{"date":"2025-08-05","open":11100,"high":11300,"low":10740,"close":10950,"volume":91246,"rsi_14":64.78,"sma_20":10545.5,"sma_60":9795.5,"sma_120":10006.17},{"date":"2025-08-06","open":11060,"high":11140,"low":10460,"close":10620,"volume":73899,"rsi_14":57.73,"sma_20":10584.0,"sma_60":9822.17,"sma_120":9994.25},{"date":"2025-08-07","open":10570,"high":10890,"low":10250,"close":10300,"volume":109820,"rsi_14":52.29,"sma_20":10605.5,"sma_60":9841.33,"sma_120":9978.58},{"date":"2025-08-08","open":10380,"high":10600,"low":10110,"close":10280,"volume":80479,"rsi_14":53.15,"sma_20":10630.0,"sma_60":9856.17,"sma_120":9967.08},{"date":"2025-08-11","open":10400,"high":10470,"low":10040,"close":10320,"volume":99279,"rsi_14":48.65,"sma_20":10669.0,"sma_60":9874.17,"sma_120":9955.58},{"date":"2025-08-12","open":10310,"high":10390,"low":10000,"close":10270,"volume":51584,"rsi_14":48.07,"sma_20":10682.5,"sma_60":9892.83,"sma_120":9943.42},{"date":"2025-08-13","open":10260,"high":10330,"low":9830,"close":9870,"volume":112847,"rsi_14":27.12,"sma_20":10675.5,"sma_60":9908.17,"sma_120":9927.5},{"date":"2025-08-14","open":9950,"high":9970,"low":9690,"close":9910,"volume":66842,"rsi_14":20.07,"sma_20":10666.5,"sma_60":9926.33,"sma_120":9906.42},{"date":"2025-08-18","open":9990,"high":10100,"low":9480,"close":9950,"volume":105605,"rsi_14":22.05,"sma_20":10657.5,"sma_60":9940.17,"sma_120":9888.92},{"date":"2025-08-19","open":9940,"high":10200,"low":9750,"close":10140,"volume":99721,"rsi_14":28.52,"sma_20":10662.0,"sma_60":9961.67,"sma_120":9877.25},{"date":"2025-08-20","open":10140,"high":10280,"low":9810,"close":10210,"volume":82762,"rsi_14":30.07,"sma_20":10652.0,"sma_60":9983.83,"sma_120":9869.42},{"date":"2025-08-21","open":10250,"high":10970,"low":10150,"close":10590,"volume":152186,"rsi_14":34.35,"sma_20":10661.5,"sma_60":10020.0,"sma_120":9868.08},{"date":"2025-08-22","open":10750,"high":10900,"low":10400,"close":10670,"volume":59165,"rsi_14":49.32,"sma_20":10634.0,"sma_60":10047.5,"sma_120":9864.5},{"date":"2025-08-25","open":10720,"high":11000,"low":10440,"close":10520,"volume":65391,"rsi_14":42.79,"sma_20":10584.0,"sma_60":10077.0,"sma_120":9859.33},{"date":"2025-08-26","open":10510,"high":10780,"low":10320,"close":10680,"volume":81255,"rsi_14":44.05,"sma_20":10547.0,"sma_60":10104.33,"sma_120":9857.0},{"date":"2025-08-27","open":10780,"high":10800,"low":10290,"close":10650,"volume":83176,"rsi_14":50.76,"sma_20":10514.5,"sma_60":10130.33,"sma_120":9851.5},{"date":"2025-08-28","open":10600,"high":10780,"low":10460,"close":10700,"volume":91331,"rsi_14":61.76,"sma_20":10484.0,"sma_60":10155.83,"sma_120":9846.0},{"date":"2025-08-29","open":10790,"high":10890,"low":10590,"close":10700,"volume":109740,"rsi_14":62.5,"sma_20":10443.5,"sma_60":10185.83,"sma_120":9845.92},{"date":"2025-09-01","open":10870,"high":10910,"low":10690,"close":10800,"volume":58030,"rsi_14":63.79,"sma_20":10448.5,"sma_60":10214.33,"sma_120":9849.92},{"date":"2025-09-02","open":10890,"high":11150,"low":10690,"close":11050,"volume":77289,"rsi_14":70.1,"sma_20":10459.0,"sma_60":10246.0,"sma_120":9856.33},{"date":"2025-09-03","open":11140,"high":11300,"low":10910,"close":11210,"volume":108510,"rsi_14":89.41,"sma_20":10472.0,"sma_60":10280.33,"sma_120":9864.08},{"date":"2025-09-04","open":11010,"high":11440,"low":10810,"close":11100,"volume":138967,"rsi_14":83.62,"sma_20":10496.0,"sma_60":10304.67,"sma_120":9871.83},{"date":"2025-09-05","open":11110,"high":11300,"low":10700,"close":11050,"volume":137762,"rsi_14":80.9,"sma_20":10533.5,"sma_60":10326.33,"sma_120":9880.25},{"date":"2025-09-08","open":11000,"high":11240,"low":10790,"close":11030,"volume":150351,"rsi_14":77.64,"sma_20":10571.0,"sma_60":10354.5,"sma_120":9888.08},{"date":"2025-09-09","open":10860,"high":11160,"low":10790,"close":11000,"volume":78710,"rsi_14":75.16,"sma_20":10605.0,"sma_60":10374.5,"sma_120":9896.08},{"date":"2025-09-10","open":11000,"high":11200,"low":10700,"close":11040,"volume":109087,"rsi_14":68.29,"sma_20":10643.5,"sma_60":10400.17,"sma_120":9904.75},{"date":"2025-09-11","open":11040,"high":11220,"low":10500,"close":10620,"volume":129477,"rsi_14":48.41,"sma_20":10681.0,"sma_60":10416.67,"sma_120":9911.58},{"date":"2025-09-12","open":10690,"high":11000,"low":10430,"close":11000,"volume":140533,"rsi_14":63.33,"sma_20":10735.5,"sma_60":10437.17,"sma_120":9923.83},{"date":"2025-09-15","open":11350,"high":11380,"low":10690,"close":11000,"volume":188340,"rsi_14":59.76,"sma_20":10788.0,"sma_60":10453.33,"sma_120":9931.92},{"date":"2025-09-16","open":10950,"high":11100,"low":10720,"close":11020,"volume":109077,"rsi_14":61.35,"sma_20":10832.0,"sma_60":10469.67,"sma_120":9945.83},{"date":"2025-09-17","open":11000,"high":11080,"low":10600,"close":10600,"volume":82007,"rsi_14":47.5,"sma_20":10851.5,"sma_60":10478.17,"sma_120":9954.92},{"date":"2025-09-18","open":10658,"high":11392,"low":10557,"close":11060,"volume":185749,"rsi_14":56.25,"sma_20":10872.0,"sma_60":10494.83,"sma_120":9968.67},{"date":"2025-09-19","open":10920,"high":11270,"low":10700,"close":10850,"volume":253925,"rsi_14":51.02,"sma_20":10881.0,"sma_60":10508.5,"sma_120":9983.25},{"date":"2025-09-22","open":10960,"high":11070,"low":10600,"close":10770,"volume":187686,"rsi_14":43.86,"sma_20":10893.5,"sma_60":10521.67,"sma_120":9994.17},{"date":"2025-09-23","open":10710,"high":10760,"low":10400,"close":10700,"volume":194945,"rsi_14":38.36,"sma_20":10894.5,"sma_60":10539.17,"sma_120":10009.58},{"date":"2025-09-24","open":10790,"high":10790,"low":10340,"close":10510,"volume":126285,"rsi_14":37.0,"sma_20":10887.5,"sma_60":10551.0,"sma_120":10022.58},{"date":"2025-09-25","open":10400,"high":10430,"low":10040,"close":10210,"volume":169935,"rsi_14":33.33,"sma_20":10863.0,"sma_60":10556.67,"sma_120":10034.75},{"date":"2025-09-26","open":10310,"high":10450,"low":9880,"close":10190,"volume":133898,"rsi_14":33.33,"sma_20":10837.5,"sma_60":10560.0,"sma_120":10041.33},{"date":"2025-09-29","open":10170,"high":10540,"low":10040,"close":10240,"volume":91876,"rsi_14":35.04,"sma_20":10809.5,"sma_60":10565.83,"sma_120":10044.92},{"date":"2025-09-30","open":10300,"high":10600,"low":10170,"close":10240,"volume":73802,"rsi_14":34.0,"sma_20":10769.0,"sma_60":10575.5,"sma_120":10056.92},{"date":"2025-10-01","open":10400,"high":10400,"low":9900,"close":10000,"volume":129488,"rsi_14":36.64,"sma_20":10708.5,"sma_60":10575.33,"sma_120":10063.75},{"date":"2025-10-02","open":9950,"high":10270,"low":9482,"close":10110,"volume":151506,"rsi_14":29.33,"sma_20":10660.5,"sma_60":10580.17,"sma_120":10073.42},{"date":"2025-10-10","open":10220,"high":10220,"low":9840,"close":10010,"volume":89243,"rsi_14":27.6,"sma_20":10608.5,"sma_60":10582.5,"sma_120":10078.17},{"date":"2025-10-13","open":9680,"high":10160,"low":9640,"close":10090,"volume":108860,"rsi_14":29.52,"sma_20":10561.5,"sma_60":10587.5,"sma_120":10078.83},{"date":"2025-10-14","open":10150,"high":10200,"low":9680,"close":9780,"volume":91380,"rsi_14":31.02,"sma_20":10500.5,"sma_60":10591.5,"sma_120":10072.33},{"date":"2025-10-15","open":9850,"high":9960,"low":9650,"close":9780,"volume":33603,"rsi_14":15.34,"sma_20":10437.5,"sma_60":10587.83,"sma_120":10066.75},{"date":"2025-10-16","open":9800,"high":9960,"low":9450,"close":9650,"volume":102964,"rsi_14":15.52,"sma_20":10389.0,"sma_60":10581.83,"sma_120":10061.0},{"date":"2025-10-17","open":9650,"high":9750,"low":9260,"close":9400,"volume":85233,"rsi_14":14.14,"sma_20":10309.0,"sma_60":10570.33,"sma_120":10055.0},{"date":"2025-10-20","open":9300,"high":9600,"low":9180,"close":9400,"volume":88104,"rsi_14":14.67,"sma_20":10229.0,"sma_60":10558.17,"sma_120":10047.33},{"date":"2025-10-21","open":9400,"high":9480,"low":9050,"close":9280,"volume":127806,"rsi_14":15.25,"sma_20":10142.0,"sma_60":10545.33,"sma_120":10040.5},{"date":"2025-10-22","open":9280,"high":9500,"low":9130,"close":9300,"volume":100269,"rsi_14":19.46,"sma_20":10077.0,"sma_60":10526.83,"sma_120":10034.25},{"date":"2025-10-23","open":9210,"high":9390,"low":9010,"close":9060,"volume":84156,"rsi_14":16.96,"sma_20":9980.0,"sma_60":10504.5,"sma_120":10025.75},{"date":"2025-10-24","open":9080,"high":9230,"low":8700,"close":8810,"volume":172909,"rsi_14":12.57,"sma_20":9878.0,"sma_60":10464.33,"sma_120":10015.42},{"date":"2025-10-27","open":8810,"high":9070,"low":8120,"close":8260,"volume":418670,"rsi_14":9.76,"sma_20":9752.5,"sma_60":10410.0,"sma_120":10001.58},{"date":"2025-10-28","open":8270,"high":8810,"low":8170,"close":8220,"volume":192779,"rsi_14":10.62,"sma_20":9628.5,"sma_60":10356.67,"sma_120":9989.83},{"date":"2025-10-29","open":8260,"high":8450,"low":8000,"close":8220,"volume":119809,"rsi_14":4.72,"sma_20":9514.0,"sma_60":10305.33,"sma_120":9976.42},{"date":"2025-10-30","open":8220,"high":8610,"low":8220,"close":8390,"volume":127494,"rsi_14":12.5,"sma_20":9423.0,"sma_60":10256.67,"sma_120":9967.42},{"date":"2025-10-31","open":8390,"high":8440,"low":8010,"close":8330,"volume":123948,"rsi_14":8.88,"sma_20":9330.0,"sma_60":10203.67,"sma_120":9957.67},{"date":"2025-11-03","open":8300,"high":8300,"low":7620,"close":8020,"volume":426462,"rsi_14":8.88,"sma_20":9219.0,"sma_60":10159.0,"sma_120":9948.67},{"date":"2025-11-04","open":7910,"high":8100,"low":7850,"close":8000,"volume":92013,"rsi_14":8.8,"sma_20":9107.0,"sma_60":10111.67,"sma_120":9940.0},{"date":"2025-11-05","open":8000,"high":8000,"low":7510,"close":7910,"volume":244711,"rsi_14":8.96,"sma_20":9002.5,"sma_60":10061.0,"sma_120":9928.25},{"date":"2025-11-06","open":7990,"high":8370,"low":7670,"close":8020,"volume":247337,"rsi_14":15.15,"sma_20":8896.5,"sma_60":10017.67,"sma_120":9919.92},{"date":"2025-11-07","open":8050,"high":8300,"low":7770,"close":8080,"volume":268783,"rsi_14":17.65,"sma_20":8800.0,"sma_60":9980.67,"sma_120":9911.0},{"date":"2025-11-10","open":8080,"high":8280,"low":7960,"close":8090,"volume":187253,"rsi_14":19.17,"sma_20":8700.0,"sma_60":9944.17,"sma_120":9900.17},{"date":"2025-11-11","open":8050,"high":8270,"low":7910,"close":8100,"volume":196795,"rsi_14":18.75,"sma_20":8616.0,"sma_60":9907.17,"sma_120":9890.67},{"date":"2025-11-12","open":8010,"high":8200,"low":7920,"close":7990,"volume":60840,"rsi_14":20.11,"sma_20":8526.5,"sma_60":9869.17,"sma_120":9881.0},{"date":"2025-11-13","open":8010,"high":8260,"low":7850,"close":8240,"volume":104398,"rsi_14":34.08,"sma_20":8456.0,"sma_60":9842.0,"sma_120":9875.08},{"date":"2025-11-14","open":8200,"high":8300,"low":7790,"close":7810,"volume":128602,"rsi_14":36.53,"sma_20":8376.5,"sma_60":9807.0,"sma_120":9866.67},{"date":"2025-11-17","open":7900,"high":7900,"low":7010,"close":7240,"volume":869626,"rsi_14":27.73,"sma_20":8268.5,"sma_60":9761.83,"sma_120":9851.0},{"date":"2025-11-18","open":7240,"high":7270,"low":6750,"close":7110,"volume":218247,"rsi_14":26.18,"sma_20":8160.0,"sma_60":9711.33,"sma_120":9836.5},{"date":"2025-11-19","open":7110,"high":7130,"low":6670,"close":6970,"volume":168537,"rsi_14":19.13,"sma_20":8043.5,"sma_60":9657.33,"sma_120":9820.58},{"date":"2025-11-20","open":7040,"high":7190,"low":6890,"close":7020,"volume":53700,"rsi_14":21.4,"sma_20":7941.5,"sma_60":9597.83,"sma_120":9808.92},{"date":"2025-11-21","open":7020,"high":7220,"low":6850,"close":7090,"volume":64282,"rsi_14":27.32,"sma_20":7855.5,"sma_60":9538.17,"sma_120":9792.83},{"date":"2025-11-24","open":7110,"high":7830,"low":6930,"close":7810,"volume":157781,"rsi_14":46.55,"sma_20":7833.0,"sma_60":9493.0,"sma_120":9785.0},{"date":"2025-11-25","open":7870,"high":7870,"low":7080,"close":7170,"volume":122862,"rsi_14":38.79,"sma_20":7780.5,"sma_60":9434.5,"sma_120":9769.42},{"date":"2025-11-26","open":7170,"high":7450,"low":7100,"close":7400,"volume":35761,"rsi_14":40.94,"sma_20":7739.5,"sma_60":9380.33,"sma_120":9755.33},{"date":"2025-11-27","open":7330,"high":7640,"low":7280,"close":7420,"volume":52109,"rsi_14":40.24,"sma_20":7691.0,"sma_60":9325.67,"sma_120":9740.75},{"date":"2025-11-28","open":7440,"high":7990,"low":7440,"close":7990,"volume":69231,"rsi_14":48.73,"sma_20":7674.0,"sma_60":9280.5,"sma_120":9733.17},{"date":"2025-12-01","open":8000,"high":8290,"low":7930,"close":8150,"volume":92896,"rsi_14":50.61,"sma_20":7680.5,"sma_60":9236.33,"sma_120":9725.33},{"date":"2025-12-02","open":8150,"high":8480,"low":7880,"close":8390,"volume":91482,"rsi_14":54.74,"sma_20":7700.0,"sma_60":9192.0,"sma_120":9719.0},{"date":"2025-12-03","open":8420,"high":8590,"low":8300,"close":8440,"volume":113390,"rsi_14":52.49,"sma_20":7726.5,"sma_60":9145.83,"sma_120":9713.08},{"date":"2025-12-04","open":8510,"high":8930,"low":8300,"close":8930,"volume":128785,"rsi_14":63.73,"sma_20":7772.0,"sma_60":9109.67,"sma_120":9707.17},{"date":"2025-12-05","open":8720,"high":8840,"low":8350,"close":8570,"volume":98596,"rsi_14":67.18,"sma_20":7796.5,"sma_60":9068.33,"sma_120":9697.33},{"date":"2025-12-08","open":8690,"high":8840,"low":8300,"close":8360,"volume":51785,"rsi_14":65.82,"sma_20":7810.0,"sma_60":9023.83,"sma_120":9689.17},{"date":"2025-12-09","open":8480,"high":8600,"low":8100,"close":8500,"volume":57961,"rsi_14":69.37,"sma_20":7830.0,"sma_60":8982.17,"sma_120":9678.33},{"date":"2025-12-10","open":8420,"high":8510,"low":8120,"close":8410,"volume":56605,"rsi_14":67.42,"sma_20":7851.0,"sma_60":8938.33,"sma_120":9669.25},{"date":"2025-12-11","open":8350,"high":8630,"low":8200,"close":8390,"volume":105240,"rsi_14":66.5,"sma_20":7858.5,"sma_60":8901.17,"sma_120":9658.92},{"date":"2025-12-12","open":8310,"high":8460,"low":8080,"close":8140,"volume":52936,"rsi_14":54.76,"sma_20":7875.0,"sma_60":8853.5,"sma_120":9645.33},{"date":"2025-12-15","open":8130,"high":8130,"low":7730,"close":8050,"volume":43563,"rsi_14":65.07,"sma_20":7915.5,"sma_60":8804.33,"sma_120":9628.83},{"date":"2025-12-16","open":8000,"high":9000,"low":7980,"close":8810,"volume":296292,"rsi_14":70.43,"sma_20":8000.5,"sma_60":8767.5,"sma_120":9618.58},{"date":"2025-12-17","open":8890,"high":9070,"low":8710,"close":9000,"volume":87800,"rsi_14":71.82,"sma_20":8102.0,"sma_60":8740.83,"sma_120":9609.5},{"date":"2025-12-18","open":8690,"high":9630,"low":8690,"close":9570,"volume":242602,"rsi_14":71.82,"sma_20":8229.5,"sma_60":8717.0,"sma_120":9605.92},{"date":"2025-12-19","open":9650,"high":9910,"low":8750,"close":9080,"volume":316838,"rsi_14":61.77,"sma_20":8329.0,"sma_60":8687.5,"sma_120":9598.0},{"date":"2025-12-22","open":9980,"high":10810,"low":9590,"close":10160,"volume":677967,"rsi_14":68.48,"sma_20":8446.5,"sma_60":8677.33,"sma_120":9599.5},{"date":"2025-12-23","open":10150,"high":11020,"low":9850,"close":10780,"volume":377871,"rsi_14":71.83,"sma_20":8627.0,"sma_60":8678.67,"sma_120":9608.92},{"date":"2025-12-24","open":10830,"high":10970,"low":10330,"close":10500,"volume":175965,"rsi_14":65.24,"sma_20":8782.0,"sma_60":8678.5,"sma_120":9614.75},{"date":"2025-12-26","open":10460,"high":10540,"low":9800,"close":10360,"volume":215297,"rsi_14":68.15,"sma_20":8929.0,"sma_60":8681.0,"sma_120":9618.83},{"date":"2025-12-29","open":10240,"high":10950,"low":10040,"close":10800,"volume":172745,"rsi_14":73.64,"sma_20":9069.5,"sma_60":8691.17,"sma_120":9625.58},{"date":"2025-12-30","open":10720,"high":10940,"low":10600,"close":10820,"volume":118076,"rsi_14":73.02,"sma_20":9203.0,"sma_60":8700.83,"sma_120":9633.33},{"date":"2026-01-02","open":10830,"high":11090,"low":10470,"close":10950,"volume":292612,"rsi_14":75.0,"sma_20":9331.0,"sma_60":8712.67,"sma_120":9644.08},{"date":"2026-01-05","open":11360,"high":11540,"low":10910,"close":11360,"volume":455431,"rsi_14":77.15,"sma_20":9477.0,"sma_60":8735.33,"sma_120":9655.33},{"date":"2026-01-06","open":11360,"high":11930,"low":11220,"close":11470,"volume":312026,"rsi_14":81.24,"sma_20":9604.0,"sma_60":8757.5,"sma_120":9668.83},{"date":"2026-01-07","open":11470,"high":11570,"low":10850,"close":10930,"volume":203867,"rsi_14":74.91,"sma_20":9722.0,"sma_60":8772.83,"sma_120":9677.67},{"date":"2026-01-08","open":10930,"high":11150,"low":10550,"close":10690,"volume":177880,"rsi_14":67.87,"sma_20":9838.5,"sma_60":8782.83,"sma_120":9685.17},{"date":"2026-01-09","open":10690,"high":10690,"low":10100,"close":10510,"volume":243944,"rsi_14":64.38,"sma_20":9939.0,"sma_60":8795.0,"sma_120":9693.25},{"date":"2026-01-12","open":10510,"high":10950,"low":10200,"close":10720,"volume":217117,"rsi_14":61.76,"sma_20":10054.5,"sma_60":8810.67,"sma_120":9699.25},{"date":"2026-01-13","open":10720,"high":10720,"low":10270,"close":10380,"volume":114815,"rsi_14":63.71,"sma_20":10154.0,"sma_60":8822.83,"sma_120":9702.33},{"date":"2026-01-14","open":10310,"high":11190,"low":10250,"close":10380,"volume":319181,"rsi_14":53.01,"sma_20":10266.0,"sma_60":8839.17,"sma_120":9704.75},{"date":"2026-01-15","open":11200,"high":11300,"low":9710,"close":10020,"volume":595993,"rsi_14":38.82,"sma_20":10364.5,"sma_60":8849.5,"sma_120":9703.83},{"date":"2026-01-16","open":10050,"high":10050,"low":9680,"close":9960,"volume":197340,"rsi_14":43.42,"sma_20":10470.0,"sma_60":8871.83,"sma_120":9703.08},{"date":"2026-01-19","open":9950,"high":10220,"low":9740,"close":9900,"volume":246784,"rsi_14":33.08,"sma_20":10486.5,"sma_60":8885.83,"sma_120":9698.83},{"date":"2026-01-20","open":9760,"high":10110,"low":9760,"close":9780,"volume":198754,"rsi_14":31.16,"sma_20":10521.5,"sma_60":8902.0,"sma_120":9693.67},{"date":"2026-01-21","open":9570,"high":9810,"low":9030,"close":9040,"volume":318902,"rsi_14":21.66,"sma_20":10465.5,"sma_60":8915.0,"sma_120":9675.5},{"date":"2026-01-22","open":9150,"high":9290,"low":9010,"close":9150,"volume":129820,"rsi_14":14.01,"sma_20":10384.0,"sma_60":8930.5,"sma_120":9655.75},{"date":"2026-01-23","open":9150,"high":9530,"low":9100,"close":9410,"volume":123512,"rsi_14":18.01,"sma_20":10329.5,"sma_60":8950.33,"sma_120":9639.0},{"date":"2026-01-26","open":9420,"high":9510,"low":9270,"close":9480,"volume":133688,"rsi_14":23.64,"sma_20":10285.5,"sma_60":8968.5,"sma_120":9623.83},{"date":"2026-01-27","open":9470,"high":9730,"low":9170,"close":9340,"volume":135943,"rsi_14":24.53,"sma_20":10212.5,"sma_60":8985.33,"sma_120":9607.42},{"date":"2026-01-28","open":9340,"high":9400,"low":9080,"close":9150,"volume":214340,"rsi_14":24.44,"sma_20":10129.0,"sma_60":9004.17,"sma_120":9587.75},{"date":"2026-01-29","open":9110,"high":9700,"low":8800,"close":9700,"volume":331462,"rsi_14":33.0,"sma_20":10066.5,"sma_60":9032.5,"sma_120":9579.42},{"date":"2026-01-30","open":9800,"high":10100,"low":9400,"close":9700,"volume":234919,"rsi_14":37.22,"sma_20":9983.5,"sma_60":9062.33,"sma_120":9569.92},{"date":"2026-02-02","open":9480,"high":9540,"low":9010,"close":9180,"volume":217011,"rsi_14":31.13,"sma_20":9869.0,"sma_60":9081.67,"sma_120":9555.17},{"date":"2026-02-03","open":9360,"high":9840,"low":9100,"close":9830,"volume":268151,"rsi_14":47.26,"sma_20":9814.0,"sma_60":9110.83,"sma_120":9548.58},{"date":"2026-02-04","open":9800,"high":9930,"low":9200,"close":9280,"volume":251389,"rsi_14":41.41,"sma_20":9743.5,"sma_60":9099.5,"sma_120":9540.08},{"date":"2026-02-05","open":9230,"high":9300,"low":8800,"close":8820,"volume":208351,"rsi_14":37.1,"sma_20":9659.0,"sma_60":9111.67,"sma_120":9527.92},{"date":"2026-02-06","open":8750,"high":8760,"low":8290,"close":8760,"volume":162294,"rsi_14":37.1,"sma_20":9561.0,"sma_60":9122.67,"sma_120":9514.92},{"date":"2026-02-09","open":8830,"high":9030,"low":8740,"close":8850,"volume":118737,"rsi_14":39.41,"sma_20":9484.5,"sma_60":9137.0,"sma_120":9503.08},{"date":"2026-02-10","open":8850,"high":8950,"low":8670,"close":8870,"volume":84408,"rsi_14":47.68,"sma_20":9409.0,"sma_60":9147.5,"sma_120":9494.75},{"date":"2026-02-11","open":8870,"high":8880,"low":8470,"close":8600,"volume":167237,"rsi_14":42.82,"sma_20":9338.0,"sma_60":9160.67,"sma_120":9483.83},{"date":"2026-02-12","open":8590,"high":8800,"low":8460,"close":8610,"volume":137663,"rsi_14":38.83,"sma_20":9270.5,"sma_60":9183.5,"sma_120":9472.67},{"date":"2026-02-13","open":8420,"high":8520,"low":8200,"close":8260,"volume":187517,"rsi_14":34.2,"sma_20":9185.5,"sma_60":9202.67,"sma_120":9457.0},{"date":"2026-02-19","open":8350,"high":8600,"low":8350,"close":8420,"volume":87451,"rsi_14":38.14,"sma_20":9111.5,"sma_60":9226.83,"sma_120":9442.08},{"date":"2026-02-20","open":8430,"high":8460,"low":8190,"close":8320,"volume":126132,"rsi_14":39.05,"sma_20":9038.5,"sma_60":9248.5,"sma_120":9423.17},{"date":"2026-02-23","open":8350,"high":8540,"low":8220,"close":8330,"volume":137991,"rsi_14":28.92,"sma_20":9003.0,"sma_60":9269.17,"sma_120":9403.67},{"date":"2026-02-24","open":8350,"high":8640,"low":8190,"close":8290,"volume":164363,"rsi_14":28.57,"sma_20":8960.0,"sma_60":9277.17,"sma_120":9385.08},{"date":"2026-02-25","open":8300,"high":8350,"low":7990,"close":8090,"volume":171457,"rsi_14":31.65,"sma_20":8894.0,"sma_60":9292.5,"sma_120":9363.5},{"date":"2026-02-26","open":8110,"high":8130,"low":7800,"close":7900,"volume":254757,"rsi_14":11.55,"sma_20":8805.5,"sma_60":9757.5,"sma_120":9097.33},{"date":"2026-02-27","open":7850,"high":8090,"low":7700,"close":7890,"volume":114025,"rsi_14":14.72,"sma_20":8742.5,"sma_60":9308.67,"sma_120":9317.17},{"date":"2026-03-03","open":7720,"high":7780,"low":7350,"close":7380,"volume":157263,"rsi_14":14.36,"sma_20":8654.0,"sma_60":9298.5,"sma_120":9289.5},{"date":"2026-03-04","open":7350,"high":7350,"low":6480,"close":6660,"volume":347412,"rsi_14":10.82,"sma_20":8502.0,"sma_60":9273.67,"sma_120":9255.0},{"date":"2026-03-05","open":6760,"high":7250,"low":6760,"close":7250,"volume":212992,"rsi_14":24.84,"sma_20":8379.5,"sma_60":9254.67,"sma_120":9223.33},{"date":"2026-03-06","open":7050,"high":7340,"low":6990,"close":7220,"volume":147584,"rsi_14":24.14,"sma_20":8281.5,"sma_60":9234.33,"sma_120":9190.08},{"date":"2026-03-09","open":6880,"high":6960,"low":6590,"close":6960,"volume":132107,"rsi_14":24.21,"sma_20":8138.0,"sma_60":9201.5,"sma_120":9155.58},{"date":"2026-03-10","open":7100,"high":7100,"low":6830,"close":6910,"volume":145371,"rsi_14":23.6,"sma_20":8019.5,"sma_60":9173.83,"sma_120":9121.08},{"date":"2026-03-11","open":7000,"high":7030,"low":6710,"close":6790,"volume":109016,"rsi_14":25.42,"sma_20":7918.0,"sma_60":9147.67,"sma_120":9085.75},{"date":"2026-03-12","open":6800,"high":6900,"low":6650,"close":6780,"volume":80955,"rsi_14":21.13,"sma_20":7819.0,"sma_60":9119.0,"sma_120":9050.58},{"date":"2026-03-13","open":6680,"high":6880,"low":6500,"close":6800,"volume":48058,"rsi_14":22.46,"sma_20":7716.5,"sma_60":9092.17,"sma_120":9015.25},{"date":"2026-03-16","open":6690,"high":6810,"low":6460,"close":6680,"volume":128638,"rsi_14":21.25,"sma_20":7607.0,"sma_60":9015.17,"sma_120":9086.08},{"date":"2026-03-17","open":6710,"high":7050,"low":6680,"close":6850,"volume":100612,"rsi_14":26.0,"sma_20":7519.5,"sma_60":9042.17,"sma_120":8947.83},{"date":"2026-03-18","open":6850,"high":7020,"low":6670,"close":6690,"volume":94847,"rsi_14":26.35,"sma_20":7423.5,"sma_60":9019.5,"sma_120":8911.92},{"date":"2026-03-19","open":6610,"high":6750,"low":6490,"close":6750,"volume":62755,"rsi_14":29.68,"sma_20":7348.0,"sma_60":8985.17,"sma_120":8876.33},{"date":"2026-03-20","open":6800,"high":6820,"low":6660,"close":6800,"volume":41373,"rsi_14":31.01,"sma_20":7267.0,"sma_60":8948.5,"sma_120":8844.67},{"date":"2026-03-23","open":6580,"high":6650,"low":6300,"close":6310,"volume":104815,"rsi_14":31.23,"sma_20":7166.5,"sma_60":8894.17,"sma_120":8805.58},{"date":"2026-03-24","open":6460,"high":6550,"low":6200,"close":6500,"volume":85607,"rsi_14":46.55,"sma_20":7075.0,"sma_60":8851.17,"sma_120":8769.33},{"date":"2026-03-25","open":6500,"high":6700,"low":6460,"close":6620,"volume":104400,"rsi_14":32.97,"sma_20":6991.5,"sma_60":8792.17,"sma_120":8734.75},{"date":"2026-03-26","open":6620,"high":6860,"low":6520,"close":6560,"volume":109553,"rsi_14":32.45,"sma_20":6915.0,"sma_60":8721.83,"sma_120":8700.25},{"date":"2026-03-27","open":6480,"high":6570,"low":6270,"close":6450,"volume":68479,"rsi_14":35.26,"sma_20":6842.5,"sma_60":8654.33,"sma_120":8666.42},{"date":"2026-03-30","open":6250,"high":6250,"low":6040,"close":6150,"volume":92337,"rsi_14":30.81,"sma_20":6755.5,"sma_60":8584.17,"sma_120":8632.58},{"date":"2026-03-31","open":6100,"high":6200,"low":5640,"close":5660,"volume":275709,"rsi_14":25.96,"sma_20":6669.5,"sma_60":8498.5,"sma_120":8594.83},{"date":"2026-04-01","open":5810,"high":6240,"low":5790,"close":6200,"volume":102032,"rsi_14":39.93,"sma_20":6646.5,"sma_60":8421.5,"sma_120":8561.17},{"date":"2026-04-02","open":6350,"high":6420,"low":6000,"close":6090,"volume":126331,"rsi_14":38.05,"sma_20":6588.5,"sma_60":8340.5,"sma_120":8526.58},{"date":"2026-04-03","open":6100,"high":6270,"low":5750,"close":5800,"volume":125615,"rsi_14":35.99,"sma_20":6517.5,"sma_60":8247.83,"sma_120":8491.58},{"date":"2026-04-06","open":5870,"high":5980,"low":5690,"close":5800,"volume":81537,"rsi_14":32.32,"sma_20":6459.5,"sma_60":8153.33,"sma_120":8455.42},{"date":"2026-04-07","open":5810,"high":5880,"low":5620,"close":5700,"volume":49677,"rsi_14":32.99,"sma_20":6399.0,"sma_60":8066.17,"sma_120":8419.5},{"date":"2026-04-08","open":5800,"high":6060,"low":5750,"close":5960,"volume":106228,"rsi_14":37.3,"sma_20":6357.5,"sma_60":7987.33,"sma_120":8385.08},{"date":"2026-04-09","open":5940,"high":5940,"low":5670,"close":5750,"volume":79659,"rsi_14":33.94,"sma_20":6306.0,"sma_60":7908.0,"sma_120":8351.5},{"date":"2026-04-10","open":5810,"high":5970,"low":5750,"close":5830,"volume":46852,"rsi_14":41.61,"sma_20":6257.5,"sma_60":7826.5,"sma_120":8318.58},{"date":"2026-04-13","open":5800,"high":6300,"low":5720,"close":6150,"volume":238000,"rsi_14":44.15,"sma_20":6231.0,"sma_60":7756.0,"sma_120":8289.42},{"date":"2026-04-14","open":6180,"high":6310,"low":6110,"close":6230,"volume":81961,"rsi_14":43.39,"sma_20":6200.0,"sma_60":7686.83,"sma_120":8263.0},{"date":"2026-04-15","open":6290,"high":6290,"low":6100,"close":6230,"volume":73111,"rsi_14":44.29,"sma_20":6177.0,"sma_60":7623.67,"sma_120":8236.58},{"date":"2026-04-16","open":6230,"high":6290,"low":6130,"close":6230,"volume":72759,"rsi_14":46.04,"sma_20":6151.0,"sma_60":7561.5,"sma_120":8211.17},{"date":"2026-04-17","open":6180,"high":6230,"low":6010,"close":6100,"volume":161287,"rsi_14":49.04,"sma_20":6116.0,"sma_60":7498.17,"sma_120":8184.5},{"date":"2026-04-20","open":6110,"high":6550,"low":6030,"close":6210,"volume":267314,"rsi_14":62.33,"sma_20":6111.0,"sma_60":7438.67,"sma_120":8160.75},{"date":"2026-04-21","open":6260,"high":6610,"low":6240,"close":6580,"volume":150486,"rsi_14":59.22,"sma_20":6115.0,"sma_60":7397.67,"sma_120":8142.17},{"date":"2026-04-22","open":6700,"high":6830,"low":6300,"close":6400,"volume":147261,"rsi_14":57.28,"sma_20":6104.0,"sma_60":7351.83,"sma_120":8126.67},{"date":"2026-04-23","open":6420,"high":7020,"low":6290,"close":6720,"volume":218930,"rsi_14":71.3,"sma_20":6112.0,"sma_60":7307.0,"sma_120":8114.17},{"date":"2026-04-24","open":6630,"high":6980,"low":6600,"close":6730,"volume":121042,"rsi_14":71.43,"sma_20":6126.0,"sma_60":7261.17,"sma_120":8101.75},{"date":"2026-04-27","open":6730,"high":6760,"low":6570,"close":6590,"volume":90900,"rsi_14":70.14,"sma_20":6148.0,"sma_60":7215.33,"sma_120":8086.75},{"date":"2026-04-28","open":6590,"high":6590,"low":6420,"close":6420,"volume":52112,"rsi_14":60.85,"sma_20":6186.0,"sma_60":7169.83,"sma_120":8070.83},{"date":"2026-04-29","open":6400,"high":6650,"low":6300,"close":6650,"volume":107422,"rsi_14":71.03,"sma_20":6208.5,"sma_60":7119.0,"sma_120":8598.33},{"date":"2026-04-30","open":6550,"high":6790,"low":6190,"close":6190,"volume":138583,"rsi_14":49.06,"sma_20":6332.5,"sma_60":6147.67,"sma_120":6626.58},{"date":"2026-05-04","open":6210,"high":6260,"low":6050,"close":6130,"volume":71693,"rsi_14":49.56,"sma_20":6230.0,"sma_60":7009.67,"sma_120":8029.5},{"date":"2026-05-06","open":6090,"high":6130,"low":5660,"close":5710,"volume":192719,"rsi_14":40.0,"sma_20":6225.5,"sma_60":6941.0,"sma_120":8010.25},{"date":"2026-05-07","open":5670,"high":5800,"low":5510,"close":5610,"volume":84290,"rsi_14":38.52,"sma_20":6221.0,"sma_60":6879.83,"sma_120":7989.67},{"date":"2026-05-08","open":5660,"high":5670,"low":5200,"close":5300,"volume":131930,"rsi_14":34.55,"sma_20":6188.0,"sma_60":6821.17,"sma_120":7966.42},{"date":"2026-05-11","open":5280,"high":5350,"low":4855,"close":4905,"volume":254462,"rsi_14":31.76,"sma_20":6145.75,"sma_60":6756.92,"sma_120":7939.79},{"date":"2026-05-12","open":4825,"high":4985,"low":4640,"close":4825,"volume":124613,"rsi_14":28.66,"sma_20":6095.5,"sma_60":6689.83,"sma_120":7913.42},{"date":"2026-05-13","open":4805,"high":4825,"low":4580,"close":4790,"volume":69811,"rsi_14":19.24,"sma_20":6027.5,"sma_60":6621.83,"sma_120":7884.67},{"date":"2026-05-14","open":4790,"high":4900,"low":4100,"close":4300,"volume":853845,"rsi_14":17.39,"sma_20":5931.0,"sma_60":6550.17,"sma_120":7855.42},{"date":"2026-05-15","open":4350,"high":4390,"low":3920,"close":4065,"volume":238890,"rsi_14":7.66,"sma_20":5822.75,"sma_60":6474.42,"sma_120":7828.96},{"date":"2026-05-18","open":4025,"high":4105,"low":3870,"close":4000,"volume":180026,"rsi_14":7.21,"sma_20":5711.25,"sma_60":6403.42,"sma_120":7803.04},{"date":"2026-05-19","open":3990,"high":4050,"low":3815,"close":4005,"volume":147730,"rsi_14":7.69,"sma_20":5606.5,"sma_60":6329.83,"sma_120":7778.33},{"date":"2026-05-20","open":3960,"high":4255,"low":3780,"close":3865,"volume":165492,"rsi_14":7.77,"sma_20":5489.25,"sma_60":6255.58,"sma_120":7752.04},{"date":"2026-05-21","open":3895,"high":4025,"low":3495,"close":3590,"volume":255352,"rsi_14":0.16,"sma_20":5339.75,"sma_60":6176.58,"sma_120":7722.88},{"date":"2026-05-22","open":3590,"high":4085,"low":3590,"close":3995,"volume":336598,"rsi_14":13.6,"sma_20":5219.5,"sma_60":6105.0,"sma_120":7691.08},{"date":"2026-05-26","open":3970,"high":4120,"low":3325,"close":3400,"volume":397977,"rsi_14":11.55,"sma_20":5053.5,"sma_60":6026.83,"sma_120":7659.67},{"date":"2026-05-27","open":3450,"high":3695,"low":3110,"close":3660,"volume":301399,"rsi_14":19.76,"sma_20":4900.0,"sma_60":5956.17,"sma_120":7628.5},{"date":"2026-05-28","open":3660,"high":3660,"low":3100,"close":3245,"volume":270850,"rsi_14":18.08,"sma_20":4732.75,"sma_60":5878.75,"sma_120":7593.71},{"date":"2026-05-29","open":3245,"high":3445,"low":2990,"close":3070,"volume":238685,"rsi_14":18.77,"sma_20":4565.25,"sma_60":5806.92,"sma_120":7552.71},{"date":"2026-06-01","open":2970,"high":2980,"low":2540,"close":2980,"volume":815934,"rsi_14":20.52,"sma_20":4381.75,"sma_60":5745.58,"sma_120":7509.62},{"date":"2026-06-02","open":2845,"high":2980,"low":2720,"close":2915,"volume":182421,"rsi_14":20.62,"sma_20":4218.0,"sma_60":5673.33,"sma_120":7464.0},{"date":"2026-06-04","open":2805,"high":3080,"low":2670,"close":2725,"volume":216930,"rsi_14":19.68,"sma_20":4047.75,"sma_60":5598.42,"sma_120":7416.38},{"date":"2026-06-05","open":2700,"high":2980,"low":2700,"close":2900,"volume":140902,"rsi_14":27.35,"sma_20":3907.25,"sma_60":5530.75,"sma_120":7366.12},{"date":"2026-06-08","open":2700,"high":2725,"low":2550,"close":2565,"volume":135525,"rsi_14":26.49,"sma_20":3755.0,"sma_60":5458.33,"sma_120":7316.08},{"date":"2026-06-09","open":2625,"high":2730,"low":2500,"close":2535,"volume":132202,"rsi_14":26.78,"sma_20":3616.75,"sma_60":5387.42,"sma_120":7267.54},{"date":"2026-06-10","open":2510,"high":2575,"low":2260,"close":2500,"volume":429523,"rsi_14":26.37,"sma_20":3496.5,"sma_60":5316.08,"sma_120":7217.54},{"date":"2026-06-11","open":2590,"high":2590,"low":2390,"close":2530,"volume":100548,"rsi_14":28.29,"sma_20":3381.75,"sma_60":5244.92,"sma_120":7168.54},{"date":"2026-06-12","open":2600,"high":2645,"low":2460,"close":2490,"volume":145712,"rsi_14":30.63,"sma_20":3266.75,"sma_60":5175.08,"sma_120":7119.38},{"date":"2026-06-15","open":2510,"high":2570,"low":2440,"close":2515,"volume":96377,"rsi_14":19.92,"sma_20":3177.5,"sma_60":5102.83,"sma_120":7072.5},{"date":"2026-06-16","open":2515,"high":2675,"low":2395,"close":2590,"volume":156560,"rsi_14":29.12,"sma_20":3103.75,"sma_60":5034.5,"sma_120":7027.0},{"date":"2026-06-17","open":2590,"high":2825,"low":2475,"close":2635,"volume":136001,"rsi_14":28.46,"sma_20":2686.75,"sma_60":4570.92,"sma_120":6612.62},{"date":"2026-06-18","open":2620,"high":2640,"low":2415,"close":2540,"volume":129018,"rsi_14":24.91,"sma_20":2962.25,"sma_60":4894.92,"sma_120":6921.71},{"date":"2026-06-19","open":2465,"high":2465,"low":2160,"close":2280,"volume":330617,"rsi_14":23.49,"sma_20":2883.0,"sma_60":4827.75,"sma_120":6860.96},{"date":"2026-06-22","open":2285,"high":2350,"low":2060,"close":2300,"volume":238209,"rsi_14":26.06,"sma_20":2818.5,"sma_60":4757.75,"sma_120":6804.46},{"date":"2026-06-23","open":2285,"high":2400,"low":2190,"close":2245,"volume":165812,"rsi_14":26.24,"sma_20":2731.0,"sma_60":4684.83,"sma_120":6738.5},{"date":"2026-06-24","open":2195,"high":2350,"low":2140,"close":2250,"volume":55374,"rsi_14":30.61,"sma_20":2673.5,"sma_60":4613.0,"sma_120":6667.42},{"date":"2026-06-25","open":2235,"high":2345,"low":2005,"close":2125,"volume":183465,"rsi_14":17.02,"sma_20":2596.75,"sma_60":4540.92,"sma_120":6597.62},{"date":"2026-06-26","open":2130,"high":2235,"low":2035,"close":2090,"volume":106015,"rsi_14":22.86,"sma_20":2539.0,"sma_60":4473.25,"sma_120":6528.71},{"date":"2026-06-29","open":2110,"high":2235,"low":2070,"close":2230,"volume":92773,"rsi_14":34.52,"sma_20":2497.0,"sma_60":4416.08,"sma_120":6457.29},{"date":"2026-06-30","open":2185,"high":2275,"low":2125,"close":2195,"volume":101849,"rsi_14":34.52,"sma_20":2457.75,"sma_60":4349.33,"sma_120":6385.42},{"date":"2026-07-01","open":2195,"high":2305,"low":2185,"close":2260,"volume":66639,"rsi_14":36.76,"sma_20":2425.0,"sma_60":4285.5,"sma_120":6313.0},{"date":"2026-07-02","open":2260,"high":2260,"low":2065,"close":2075,"volume":75532,"rsi_14":32.19,"sma_20":2392.5,"sma_60":4223.42,"sma_120":6235.62},{"date":"2026-07-03","open":2060,"high":2230,"low":2040,"close":2220,"volume":57854,"rsi_14":38.52,"sma_20":2358.5,"sma_60":4163.75,"sma_120":6158.54},{"date":"2026-07-06","open":2280,"high":2305,"low":2130,"close":2230,"volume":64845,"rsi_14":35.25,"sma_20":2341.75,"sma_60":4105.92,"sma_120":6086.04},{"date":"2026-07-07","open":2095,"high":2255,"low":2095,"close":2145,"volume":57600,"rsi_14":30.56,"sma_20":2322.25,"sma_60":4042.33,"sma_120":6014.83},{"date":"2026-07-08","open":2110,"high":2230,"low":2025,"close":2130,"volume":77497,"rsi_14":32.63,"sma_20":2303.75,"sma_60":3982.0,"sma_120":5945.0},{"date":"2026-07-09","open":2130,"high":2260,"low":2030,"close":2130,"volume":58578,"rsi_14":41.85,"sma_20":2283.75,"sma_60":3920.33,"sma_120":5873.42},{"date":"2026-07-10","open":2115,"high":2235,"low":2065,"close":2150,"volume":56896,"rsi_14":41.85,"sma_20":2266.75,"sma_60":3853.67,"sma_120":5804.83},{"date":"2026-07-13","open":2140,"high":2190,"low":2045,"close":2150,"volume":77779,"rsi_14":44.51,"sma_20":2248.5,"sma_60":3785.67,"sma_120":5736.25},{"date":"2026-07-14","open":2125,"high":2185,"low":2000,"close":2100,"volume":182134,"rsi_14":41.76,"sma_20":2224.0,"sma_60":3716.83,"sma_120":5670.25},{"date":"2026-07-15","open":2100,"high":2165,"low":2030,"close":2115,"volume":86820,"rsi_14":49.38,"sma_20":2198.0,"sma_60":3648.25,"sma_120":5604.88},{"date":"2026-07-16","open":2125,"high":2145,"low":2070,"close":2110,"volume":39762,"rsi_14":51.3,"sma_20":2176.5,"sma_60":3581.75,"sma_120":5539.96},{"date":"2026-07-20","open":2060,"high":2115,"low":1920,"close":1930,"volume":94111,"rsi_14":31.48,"sma_20":2159.0,"sma_60":3510.42,"sma_120":5474.54},{"date":"2026-07-21","open":2010,"high":2010,"low":1846,"close":1873,"volume":95009,"rsi_14":30.65,"sma_20":2137.65,"sma_60":3431.97,"sma_120":5414.82},{"date":"2026-07-22","open":1876,"high":1970,"low":1847,"close":1885,"volume":52520,"rsi_14":25.93,"sma_20":2119.65,"sma_60":3356.72,"sma_120":5354.27},{"date":"2026-07-23","open":1853,"high":2095,"low":1795,"close":2005,"volume":159737,"rsi_14":45.1,"sma_20":2107.4,"sma_60":3278.13,"sma_120":5292.57},{"date":"2026-07-24","open":1988,"high":2070,"low":1899,"close":1949,"volume":71917,"rsi_14":28.32,"sma_20":2098.6,"sma_60":3198.45,"sma_120":5229.81},{"date":"2026-07-27","open":2060,"high":2060,"low":1871,"close":1958,"volume":63723,"rsi_14":28.21,"sma_20":2092.0,"sma_60":3121.25,"sma_120":5168.29},{"date":"2026-07-28","open":1791,"high":2090,"low":1791,"close":1880,"volume":66837,"rsi_14":28.53,"sma_20":2074.5,"sma_60":3045.58,"sma_120":5107.71},{"date":"2026-07-29","open":1846,"high":1883,"low":1550,"close":1607,"volume":232324,"rsi_14":20.11,"sma_20":2045.1,"sma_60":2961.53,"sma_120":5040.27},{"date":"2026-07-30","open":1799,"high":1799,"low":1607,"close":1754,"volume":139073,"rsi_14":31.6,"sma_20":2019.8,"sma_60":2887.6,"sma_120":4974.05},{"date":"2026-07-31","open":2050,"high":2050,"low":1730,"close":1860,"volume":102722,"rsi_14":36.91,"sma_20":2009.05,"sma_60":2816.43,"sma_120":4913.05},{"date":"2026-08-03","open":1752,"high":1899,"low":1750,"close":1892,"volume":46907,"rsi_14":38.68,"sma_20":1992.65,"sma_60":2752.8,"sma_120":4846.9},{"date":"2026-08-04","open":1823,"high":1968,"low":1823,"close":1914,"volume":159558,"rsi_14":41.64,"sma_20":1976.85,"sma_60":2691.2,"sma_120":4785.52},{"date":"2026-08-05","open":1914,"high":2005,"low":1863,"close":1925,"volume":116283,"rsi_14":41.43,"sma_20":1965.85,"sma_60":2634.95,"sma_120":4728.06},{"date":"2026-08-06","open":1851,"high":2035,"low":1851,"close":1925,"volume":133530,"rsi_14":41.61,"sma_20":1955.6,"sma_60":2585.28,"sma_120":4671.1},{"date":"2026-08-07","open":2000,"high":2000,"low":1700,"close":1881,"volume":273920,"rsi_14":47.47,"sma_20":1943.15,"sma_60":2536.22,"sma_120":4613.02},{"date":"2026-08-10","open":1881,"high":2030,"low":1845,"close":2020,"volume":151707,"rsi_14":57.01,"sma_20":1936.65,"sma_60":2490.05,"sma_120":4555.94},{"date":"2026-08-11","open":2020,"high":2080,"low":1952,"close":2010,"volume":106073,"rsi_14":55.97,"sma_20":1929.65,"sma_60":2451.88,"sma_120":4501.02},{"date":"2026-08-12","open":1993,"high":2050,"low":1832,"close":1990,"volume":143998,"rsi_14":49.21,"sma_20":1924.15,"sma_60":2417.3,"sma_120":4445.86},{"date":"2026-08-13","open":1990,"high":1997,"low":1820,"close":1826,"volume":150911,"rsi_14":44.17,"sma_20":1909.7,"sma_60":2381.07,"sma_120":4392.24},{"date":"2026-08-14","open":1837,"high":1966,"low":1814,"close":1950,"volume":131191,"rsi_14":49.66,"sma_20":1901.7,"sma_60":2346.82,"sma_120":4338.32},{"date":"2026-08-18","open":1960,"high":1999,"low":1770,"close":1791,"volume":85386,"rsi_14":46.44,"sma_20":1894.75,"sma_60":2312.25,"sma_120":4283.92},{"date":"2026-08-19","open":1775,"high":1879,"low":1463,"close":1550,"volume":462179,"rsi_14":47.66,"sma_20":1878.6,"sma_60":2278.25,"sma_120":4227.42},{"date":"2026-08-20","open":1698,"high":1698,"low":1465,"close":1630,"volume":173620,"rsi_14":44.62,"sma_20":1865.85,"sma_60":2238.83,"sma_120":4171.92},{"date":"2026-08-21","open":1620,"high":1620,"low":1480,"close":1508,"volume":190247,"rsi_14":34.93,"sma_20":1841.0,"sma_60":2207.3,"sma_120":4117.07},{"date":"2026-08-24","open":1494,"high":1620,"low":1441,"close":1568,"volume":133918,"rsi_14":36.45,"sma_20":1821.95,"sma_60":2172.43,"sma_120":4064.3},{"date":"2026-08-25","open":1664,"high":1664,"low":1473,"close":1602,"volume":101675,"rsi_14":37.09,"sma_20":1804.15,"sma_60":2145.05,"sma_120":4011.9},{"date":"2026-08-26","open":1636,"high":1691,"low":1620,"close":1684,"volume":182277,"rsi_14":40.58,"sma_20":1794.35,"sma_60":2121.95,"sma_120":3964.43},{"date":"2026-08-27","open":1685,"high":1736,"low":1671,"close":1700,"volume":115683,"rsi_14":41.31,"sma_20":1799.0,"sma_60":2100.62,"sma_120":3923.1},{"date":"2026-08-28","open":1717,"high":1718,"low":1610,"close":1660,"volume":78517,"rsi_14":41.44,"sma_20":1794.3,"sma_60":2079.7,"sma_120":3876.52},{"date":"2026-08-31","open":1640,"high":1660,"low":1539,"close":1567,"volume":55195,"rsi_14":31.81,"sma_20":1779.65,"sma_60":2060.4,"sma_120":3829.41},{"date":"2026-09-01","open":1104,"high":1249,"low":1097,"close":1097,"volume":890384,"rsi_14":23.23,"sma_20":1739.9,"sma_60":2030.35,"sma_120":3780.55},{"date":"2026-09-02","open":996,"high":996,"low":768,"close":768,"volume":2435364,"rsi_14":19.66,"sma_20":1682.6,"sma_60":2000.4,"sma_120":3729.37},{"date":"2026-09-03","open":538,"high":579,"low":538,"close":538,"volume":6623628,"rsi_14":19.04,"sma_20":1613.25,"sma_60":1967.12,"sma_120":3677.27},{"date":"2026-09-04","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":13.91,"sma_20":1543.9,"sma_60":1934.42,"sma_120":3625.25},{"date":"2026-09-07","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":15.14,"sma_20":1476.75,"sma_60":1901.22,"sma_120":3573.07},{"date":"2026-09-08","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":17.48,"sma_20":1402.65,"sma_60":1868.68,"sma_120":3521.88},{"date":"2026-09-09","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":13.01,"sma_20":1329.05,"sma_60":1835.73,"sma_120":3469.28},{"date":"2026-09-10","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":14.18,"sma_20":1256.45,"sma_60":1801.53,"sma_120":3418.02},{"date":"2026-09-11","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":10.2,"sma_20":1192.05,"sma_60":1766.58,"sma_120":3366.25},{"date":"2026-09-14","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":7.78,"sma_20":1121.45,"sma_60":1733.22,"sma_120":3314.07},{"date":"2026-09-15","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":1.36,"sma_20":1058.8,"sma_60":1704.18,"sma_120":3265.97},{"date":"2026-09-16","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":0.0,"sma_20":1008.2,"sma_60":1674.82,"sma_120":3216.28},{"date":"2026-09-17","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":0.0,"sma_20":953.6,"sma_60":1646.37,"sma_120":3165.6},{"date":"2026-09-18","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":0.0,"sma_20":905.1,"sma_60":1617.83,"sma_120":3115.42},{"date":"2026-09-21","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":0.0,"sma_20":853.6,"sma_60":1591.38,"sma_120":3066.15},{"date":"2026-09-22","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":0.0,"sma_20":800.4,"sma_60":1565.52,"sma_120":3019.38},{"date":"2026-09-23","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":743.1,"sma_60":1537.32,"sma_120":2976.7},{"date":"2026-09-28","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":685.0,"sma_60":1509.7,"sma_120":2929.52},{"date":"2026-09-29","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":628.9,"sma_60":1481.0,"sma_120":2883.25},{"date":"2026-09-30","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":577.45,"sma_60":1455.38,"sma_120":2839.4},{"date":"2026-10-01","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":549.5,"sma_60":1427.35,"sma_120":2795.55},{"date":"2026-10-02","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1399.15,"sma_120":2752.53},{"date":"2026-10-06","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1372.37,"sma_120":2707.35},{"date":"2026-10-07","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1345.83,"sma_120":2663.92},{"date":"2026-10-08","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1319.3,"sma_120":2619.82},{"date":"2026-10-12","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1292.43,"sma_120":2573.05},{"date":"2026-10-13","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1265.57,"sma_120":2525.62},{"date":"2026-10-14","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1239.53,"sma_120":2478.18},{"date":"2026-10-15","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1213.25,"sma_120":2430.75},{"date":"2026-10-16","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1187.05,"sma_120":2384.4},{"date":"2026-10-19","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1163.85,"sma_120":2337.13},{"date":"2026-10-20","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1141.6,"sma_120":2286.78},{"date":"2026-10-21","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1119.15,"sma_120":2237.93},{"date":"2026-10-22","open":538,"high":538,"low":538,"close":538,"volume":0,"rsi_14":100.0,"sma_20":538.0,"sma_60":1094.7,"sma_120":2186.42},{"date":"2026-10-23","open":538,"high":538,"low":538,"close":538,"volume":0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":66.55,"pbr":174.17,"ttm_eps":null,"close":9700.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":145.93,"pbr":115.1,"ttm_eps":null,"close":15310.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":409.84,"pbr":72.07,"ttm_eps":null,"close":9910.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":54.46,"ttm_eps":null,"close":8850.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":66.83,"ttm_eps":null,"close":9650.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":59.22,"ttm_eps":null,"close":10240.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":79.19,"ttm_eps":null,"close":10820.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":51.75,"ttm_eps":null,"close":5660.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":30.65,"ttm_eps":null,"close":2195.0}],"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":"마이크로디지탈","phase":"above-fold","symbol_resolved":true}