{"status":"ok","report":{"price_analysis":{"current":6930.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":6930.0,"low_30d":6930.0},"summary":"디에이치엑스컴퍼니(031860)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 187.00억. 현재가 6,930원, 전일 대비 +0.0%, 30일 +0.0%. ROE -7.1%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.1%로 적자 상태입니다. 시가총액 187.00억. 매출 136.58억, 영업이익 -70.40억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.9,"roe":-7.12,"eps":-55.0,"revenue":13658422621.0,"operating_income":-7040409188.0,"net_income":-28713748155.0,"market_cap":18700002090,"profit_margin":-210.23,"roa":-4.8,"operating_margin":-51.55,"gross_margin":29.46,"debt_ratio":0.4823132138758584,"total_assets":30920644649.0,"total_equity":20859724085.0,"total_debt":10060920564.0,"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(0.05)가 시그널선(0.07)을 하회합니다(데드크로스). SMA20 6930, SMA60 6930 — 혼조세입니다.","trend":"하락","grade":"D","comment":"하락 추세, RSI 100","rsi_14":100.0,"macd":0.04694741625189636,"macd_signal":0.06903990399715741,"sma_20":6930.0,"sma_60":6930.0,"bb_upper":6930.0,"bb_lower":6930.0,"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":"2026-10-23","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"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}],"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 -55, PBR 0.90x) — 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 -55원"}]},"growth":{"grade":"C","percentile":69,"summary":"매출 +7.0%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.0,"unit":"%","percentile":59,"direction":"higher_better"},{"name":"영업이익 성장률","value":41.3,"unit":"%","percentile":79,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.1%","metrics":[{"name":"ROE","value":-7.12,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-51.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-210.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-4.8,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":60,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"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":41,"summary":"유동비율 1.5x, 순차입금비율 0.4x","metrics":[{"name":"유동비율","value":1.54,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":0.44,"unit":"x","percentile":62,"direction":"lower_better","rating":"good","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.5,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.51,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -55, PBR 0.90x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.0%"},"profitability":{"grade":"C","reason":"ROE -7.1%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-4.8,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.12,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-22.77,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.48,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":29.46,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-51.55,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-210.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.9,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.96,"pbr_5y_low":0.5,"pbr_5y_avg":0.77,"pbr_percentile":77.8,"per_5y_median":null,"pbr_5y_median":0.81,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.64},{"quarter":"2024-Q3","per":null,"pbr":0.59},{"quarter":"2024-Q4","per":null,"pbr":0.96},{"quarter":"2025-Q1","per":null,"pbr":0.81},{"quarter":"2025-Q2","per":null,"pbr":0.79},{"quarter":"2025-Q3","per":null,"pbr":0.5},{"quarter":"2025-Q4","per":null,"pbr":0.91},{"quarter":"2026-Q1","per":null,"pbr":0.86},{"quarter":"2026-Q2","per":null,"pbr":0.9},{"quarter":"현재","per":null,"pbr":0.9}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-7.1%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:47:40.243183+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.07120881949096021,"dividend_yield":null,"eps":-55.0,"revenue":3418347016.0,"operating_income":-1140171905.0,"net_income":-1485396327.0,"market_cap":null,"profit_margin":-0.434536435314325,"operating_margin":-0.3335448097174696,"roa":-0.04803898314093005,"gross_margin":0.29460038149620094,"total_equity":20859724085.0,"total_assets":30920644649.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.59,"roe":-0.1037804583015093,"dividend_yield":null,"eps":-70.53,"revenue":3194558301.0,"operating_income":-1941524823.0,"net_income":-1904646855.0,"market_cap":18700000000.0,"profit_margin":-0.596216025985121,"operating_margin":-0.6077600219073291,"roa":-0.04398644270790079,"gross_margin":0.14620325691154135,"total_equity":18352654114.0,"total_assets":43300770368.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-1.15886081933691,"dividend_yield":null,"eps":-869.27,"revenue":3036763181.0,"operating_income":-2461686612.0,"net_income":-23475015406.0,"market_cap":null,"profit_margin":-7.730275298671701,"operating_margin":-0.8106284439306761,"roa":-0.5764364329279772,"gross_margin":0.5540439427502397,"total_equity":20256975656.0,"total_assets":40724378379.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04391641857651773,"dividend_yield":null,"eps":-131.34275391554937,"revenue":4008754123.0,"operating_income":-1497025848.0,"net_income":-1848689567.0,"market_cap":null,"profit_margin":-0.4611631220765694,"operating_margin":-0.37343917887378,"roa":-0.03032436585017787,"gross_margin":0.20700951855310384,"total_equity":42095635913.0,"total_assets":60963832719.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.16653058513169333,"dividend_yield":null,"eps":-466.9964583663978,"revenue":3694744785.0,"operating_income":-1899810644.0,"net_income":-6363326459.0,"market_cap":null,"profit_margin":-1.7222641425285887,"operating_margin":-0.5141926586412382,"roa":-0.13350162515049793,"gross_margin":-0.029314216353917934,"total_equity":38211157752.0,"total_assets":47664786491.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.05977674208223347,"dividend_yield":null,"eps":-98.68,"revenue":3771313041.0,"operating_income":-1974402085.0,"net_income":-2664954359.0,"market_cap":null,"profit_margin":-0.7066383325987072,"operating_margin":-0.5235317417396007,"roa":-0.048009491564165924,"gross_margin":0.2203852681981591,"total_equity":44581793289.0,"total_assets":55508906097.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.25477169208936107,"dividend_yield":null,"eps":-875.6183594369959,"revenue":796920881.0,"operating_income":1395898862.0,"net_income":-12037133844.0,"market_cap":null,"profit_margin":-15.104553200934385,"operating_margin":1.7516153676992183,"roa":-0.21434853937832532,"gross_margin":0.2068369494762931,"total_equity":47246747648.0,"total_assets":56156827002.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.06728914662483672,"dividend_yield":null,"eps":-142.78,"revenue":3103064940.0,"operating_income":-2192705654.0,"net_income":-3855952285.0,"market_cap":null,"profit_margin":-1.242627002514488,"operating_margin":-0.7066257704551939,"roa":-0.06390798866342938,"gross_margin":-0.010126634023972441,"total_equity":57304223317.0,"total_assets":60335998138.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.015486290711647302,"dividend_yield":null,"eps":35.1,"revenue":2948969138.0,"operating_income":-1947017508.0,"net_income":947893711.0,"market_cap":null,"profit_margin":0.32143222483598605,"operating_margin":-0.6602366511439565,"roa":0.014601505233928818,"gross_margin":0.004963172998794537,"total_equity":61208570125.0,"total_assets":64917533899.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.058974634160494026,"dividend_yield":null,"eps":-123.05,"revenue":2695099684.0,"operating_income":-3376288017.0,"net_income":-3323040343.0,"market_cap":null,"profit_margin":-1.2329934817357204,"operating_margin":-1.252750700482068,"roa":-0.05347337268856342,"gross_margin":-0.01220268704539687,"total_equity":56346942890.0,"total_assets":62143833013.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2730538424709077,"dividend_yield":null,"eps":-604.13,"revenue":2895856572.0,"operating_income":-6365694941.0,"net_income":-16314708572.0,"market_cap":null,"profit_margin":-5.633810986962099,"operating_margin":-2.1982079508183596,"roa":-0.24688314079632093,"gross_margin":0.11470781191714352,"total_equity":59749053243.0,"total_assets":66082716379.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.01744500601914127,"dividend_yield":null,"eps":-49.88,"revenue":3749296425.0,"operating_income":-1981975141.0,"net_income":-1347103614.0,"market_cap":null,"profit_margin":-0.3592950413356554,"operating_margin":-0.5286258850552207,"roa":-0.01592274228084289,"gross_margin":0.14607203030099175,"total_equity":77220014285.0,"total_assets":84602488079.0}],"current_price":6930.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1200930.0},{"date":"2016-10-25","close":1204870.0},{"date":"2016-10-26","close":1186500.0},{"date":"2016-10-27","close":1225870.0},{"date":"2016-10-28","close":1269180.0},{"date":"2016-10-31","close":1273120.0},{"date":"2016-11-01","close":1236370.0},{"date":"2016-11-02","close":1169430.0},{"date":"2016-11-03","close":1172060.0},{"date":"2016-11-04","close":1160250.0},{"date":"2016-11-07","close":1134000.0},{"date":"2016-11-08","close":1155000.0},{"date":"2016-11-09","close":1161560.0},{"date":"2016-11-10","close":1194370.0},{"date":"2016-11-11","close":1245560.0},{"date":"2016-11-14","close":1228500.0},{"date":"2016-11-15","close":1181250.0},{"date":"2016-11-16","close":1240310.0},{"date":"2016-11-17","close":1208810.0},{"date":"2016-11-18","close":1160250.0},{"date":"2016-11-21","close":1160250.0},{"date":"2016-11-22","close":1168120.0},{"date":"2016-11-23","close":1127430.0},{"date":"2016-11-24","close":956810.0},{"date":"2016-11-25","close":983060.0},{"date":"2016-11-28","close":972560.0},{"date":"2016-11-29","close":893810.0},{"date":"2016-11-30","close":626060.0},{"date":"2016-12-01","close":735000.0},{"date":"2016-12-02","close":879370.0},{"date":"2016-12-05","close":875430.0},{"date":"2016-12-06","close":921370.0},{"date":"2016-12-07","close":885930.0},{"date":"2016-12-08","close":895120.0},{"date":"2016-12-09","close":947620.0},{"date":"2016-12-12","close":947620.0},{"date":"2016-12-13","close":914810.0},{"date":"2016-12-14","close":837370.0},{"date":"2016-12-15","close":800620.0},{"date":"2016-12-16","close":778310.0},{"date":"2016-12-19","close":741560.0},{"date":"2016-12-20","close":742870.0},{"date":"2016-12-21","close":703500.0},{"date":"2016-12-22","close":679870.0},{"date":"2016-12-23","close":698250.0},{"date":"2016-12-26","close":673310.0},{"date":"2016-12-27","close":714000.0},{"date":"2016-12-28","close":756000.0},{"date":"2016-12-29","close":774370.0},{"date":"2017-01-02","close":787500.0},{"date":"2017-01-03","close":788810.0},{"date":"2017-01-04","close":805870.0},{"date":"2017-01-05","close":830810.0},{"date":"2017-01-06","close":836060.0},{"date":"2017-01-09","close":846560.0},{"date":"2017-01-10","close":794060.0},{"date":"2017-01-11","close":799310.0},{"date":"2017-01-12","close":774370.0},{"date":"2017-01-13","close":782250.0},{"date":"2017-01-16","close":796680.0},{"date":"2017-01-17","close":795370.0},{"date":"2017-01-18","close":763870.0},{"date":"2017-01-19","close":721870.0},{"date":"2017-01-20","close":685120.0},{"date":"2017-01-23","close":655590.0},{"date":"2017-01-24","close":614250.0},{"date":"2017-01-25","close":590620.0},{"date":"2017-01-26","close":572250.0},{"date":"2017-01-31","close":574870.0},{"date":"2017-02-01","close":556500.0},{"date":"2017-02-02","close":492180.0},{"date":"2017-02-03","close":455430.0},{"date":"2017-02-06","close":467900.0},{"date":"2017-02-07","close":543370.0},{"date":"2017-02-08","close":519750.0},{"date":"2017-02-09","close":553870.0},{"date":"2017-02-10","close":549280.0},{"date":"2017-02-13","close":542060.0},{"date":"2017-02-14","close":517120.0},{"date":"2017-02-15","close":530900.0},{"date":"2017-02-16","close":525000.0},{"date":"2017-02-17","close":500710.0},{"date":"2017-02-20","close":481030.0},{"date":"2017-02-21","close":473810.0},{"date":"2017-02-22","close":459370.0},{"date":"2017-02-23","close":442310.0},{"date":"2017-02-24","close":452810.0},{"date":"2017-02-27","close":433120.0},{"date":"2017-02-28","close":436400.0},{"date":"2017-03-02","close":439680.0},{"date":"2017-03-03","close":433780.0},{"date":"2017-03-06","close":428530.0},{"date":"2017-03-07","close":441650.0},{"date":"2017-03-08","close":448210.0},{"date":"2017-03-09","close":440340.0},{"date":"2017-03-10","close":462650.0},{"date":"2017-03-13","close":484960.0},{"date":"2017-03-14","close":484310.0},{"date":"2017-03-15","close":473150.0},{"date":"2017-03-16","close":508590.0},{"date":"2017-03-17","close":509250.0},{"date":"2017-03-20","close":521710.0},{"date":"2017-03-21","close":512530.0},{"date":"2017-03-22","close":492180.0},{"date":"2017-03-23","close":460680.0},{"date":"2017-03-24","close":465280.0},{"date":"2017-03-27","close":460680.0},{"date":"2017-03-28","close":452810.0},{"date":"2017-03-29","close":432460.0},{"date":"2017-03-30","close":444280.0},{"date":"2017-03-31","close":443620.0},{"date":"2017-04-03","close":473810.0},{"date":"2017-04-04","close":492840.0},{"date":"2017-04-05","close":479710.0},{"date":"2017-04-06","close":476430.0},{"date":"2017-04-07","close":475120.0},{"date":"2017-04-10","close":458710.0},{"date":"2017-04-11","close":459370.0},{"date":"2017-04-12","close":442310.0},{"date":"2017-04-13","close":441000.0},{"date":"2017-04-14","close":435090.0},{"date":"2017-04-17","close":433120.0},{"date":"2017-04-18","close":469870.0},{"date":"2017-04-19","close":478400.0},{"date":"2017-04-20","close":447560.0},{"date":"2017-04-21","close":446250.0},{"date":"2017-04-24","close":444930.0},{"date":"2017-04-25","close":464620.0},{"date":"2017-04-26","close":471180.0},{"date":"2017-04-27","close":468560.0},{"date":"2017-04-28","close":467250.0},{"date":"2017-05-02","close":465930.0},{"date":"2017-05-04","close":460030.0},{"date":"2017-05-08","close":458710.0},{"date":"2017-05-10","close":457400.0},{"date":"2017-05-11","close":459370.0},{"date":"2017-05-12","close":463960.0},{"date":"2017-05-15","close":498090.0},{"date":"2017-05-16","close":598500.0},{"date":"2017-05-17","close":607030.0},{"date":"2017-05-18","close":669370.0},{"date":"2017-05-19","close":672000.0},{"date":"2017-05-22","close":750750.0},{"date":"2017-05-23","close":787500.0},{"date":"2017-05-24","close":727120.0},{"date":"2017-05-25","close":652310.0},{"date":"2017-05-26","close":762560.0},{"date":"2017-05-29","close":775680.0},{"date":"2017-05-30","close":741560.0},{"date":"2017-05-31","close":854430.0},{"date":"2017-06-01","close":817680.0},{"date":"2017-06-02","close":958120.0},{"date":"2017-06-05","close":954180.0},{"date":"2017-06-07","close":997500.0},{"date":"2017-06-08","close":1048680.0},{"date":"2017-06-09","close":1178620.0},{"date":"2017-06-12","close":1244250.0},{"date":"2017-06-13","close":1115620.0},{"date":"2017-06-14","close":916120.0},{"date":"2017-06-15","close":997500.0},{"date":"2017-06-16","close":1057870.0},{"date":"2017-06-19","close":1065750.0},{"date":"2017-06-20","close":1078870.0},{"date":"2017-06-21","close":892500.0},{"date":"2017-06-22","close":817680.0},{"date":"2017-06-23","close":783560.0},{"date":"2017-06-26","close":702180.0},{"date":"2017-06-27","close":675930.0},{"date":"2017-06-28","close":707430.0},{"date":"2017-06-29","close":720560.0},{"date":"2017-06-30","close":745500.0},{"date":"2017-07-03","close":695620.0},{"date":"2017-07-04","close":725810.0},{"date":"2017-07-05","close":721870.0},{"date":"2017-07-06","close":685120.0},{"date":"2017-07-07","close":662810.0},{"date":"2017-07-10","close":622120.0},{"date":"2017-07-11","close":638530.0},{"date":"2017-07-12","close":651000.0},{"date":"2017-07-13","close":669370.0},{"date":"2017-07-14","close":695620.0},{"date":"2017-07-17","close":780930.0},{"date":"2017-07-18","close":834750.0},{"date":"2017-07-19","close":875430.0},{"date":"2017-07-20","close":921370.0},{"date":"2017-07-21","close":997500.0},{"date":"2017-07-24","close":889870.0},{"date":"2017-07-25","close":975180.0},{"date":"2017-07-26","close":1053930.0},{"date":"2017-07-27","close":1038180.0},{"date":"2017-07-28","close":1001430.0},{"date":"2017-07-31","close":1038180.0},{"date":"2017-08-01","close":1029000.0},{"date":"2017-08-02","close":997500.0},{"date":"2017-08-03","close":954180.0},{"date":"2017-08-04","close":897750.0},{"date":"2017-08-07","close":799310.0},{"date":"2017-08-08","close":837370.0},{"date":"2017-08-09","close":805870.0},{"date":"2017-08-10","close":749430.0},{"date":"2017-08-11","close":687750.0},{"date":"2017-08-14","close":662810.0},{"date":"2017-08-16","close":682500.0},{"date":"2017-08-17","close":702180.0},{"date":"2017-08-18","close":703500.0},{"date":"2017-08-21","close":673310.0},{"date":"2017-08-22","close":648370.0},{"date":"2017-08-23","close":632620.0},{"date":"2017-08-24","close":648370.0},{"date":"2017-08-25","close":649680.0},{"date":"2017-08-28","close":634590.0},{"date":"2017-08-29","close":609000.0},{"date":"2017-08-30","close":628030.0},{"date":"2017-08-31","close":630000.0},{"date":"2017-09-01","close":617530.0},{"date":"2017-09-04","close":598500.0},{"date":"2017-09-05","close":589310.0},{"date":"2017-09-06","close":572900.0},{"date":"2017-09-07","close":567000.0},{"date":"2017-09-08","close":561090.0},{"date":"2017-09-11","close":588000.0},{"date":"2017-09-12","close":582090.0},{"date":"2017-09-13","close":561750.0},{"date":"2017-09-14","close":567000.0},{"date":"2017-09-15","close":572900.0},{"date":"2017-09-18","close":556500.0},{"date":"2017-09-19","close":539430.0},{"date":"2017-09-20","close":507930.0},{"date":"2017-09-21","close":525000.0},{"date":"2017-09-22","close":515150.0},{"date":"2017-09-25","close":481030.0},{"date":"2017-09-26","close":538120.0},{"date":"2017-09-27","close":540090.0},{"date":"2017-09-28","close":523030.0},{"date":"2017-09-29","close":506620.0},{"date":"2017-10-10","close":494810.0},{"date":"2017-10-11","close":521060.0},{"date":"2017-10-12","close":504650.0},{"date":"2017-10-13","close":492180.0},{"date":"2017-10-16","close":505960.0},{"date":"2017-10-17","close":530250.0},{"date":"2017-10-18","close":610310.0},{"date":"2017-10-19","close":634590.0},{"date":"2017-10-20","close":618840.0},{"date":"2017-10-23","close":586030.0},{"date":"2017-10-24","close":572250.0},{"date":"2017-10-25","close":579460.0},{"date":"2017-10-26","close":603750.0},{"date":"2017-10-27","close":597180.0},{"date":"2017-10-30","close":574210.0},{"date":"2017-10-31","close":565680.0},{"date":"2017-11-01","close":565680.0},{"date":"2017-11-02","close":543370.0},{"date":"2017-11-03","close":544680.0},{"date":"2017-11-06","close":538780.0},{"date":"2017-11-07","close":530250.0},{"date":"2017-11-08","close":513180.0},{"date":"2017-11-09","close":521060.0},{"date":"2017-11-10","close":544030.0},{"date":"2017-11-13","close":530250.0},{"date":"2017-11-14","close":526960.0},{"date":"2017-11-15","close":511210.0},{"date":"2017-11-16","close":513840.0},{"date":"2017-11-17","close":520400.0},{"date":"2017-11-20","close":536810.0},{"date":"2017-11-21","close":528930.0},{"date":"2017-11-22","close":522370.0},{"date":"2017-11-23","close":538780.0},{"date":"2017-11-24","close":536810.0},{"date":"2017-11-27","close":539430.0},{"date":"2017-11-28","close":531560.0},{"date":"2017-11-29","close":522370.0},{"date":"2017-11-30","close":519750.0},{"date":"2017-12-01","close":530250.0},{"date":"2017-12-04","close":489560.0},{"date":"2017-12-05","close":484310.0},{"date":"2017-12-06","close":475780.0},{"date":"2017-12-07","close":450840.0},{"date":"2017-12-08","close":443620.0},{"date":"2017-12-11","close":428530.0},{"date":"2017-12-12","close":412120.0},{"date":"2017-12-13","close":404250.0},{"date":"2017-12-14","close":417370.0},{"date":"2017-12-15","close":408840.0},{"date":"2017-12-18","close":401620.0},{"date":"2017-12-19","close":366180.0},{"date":"2017-12-20","close":364870.0},{"date":"2017-12-21","close":361590.0},{"date":"2017-12-22","close":373400.0},{"date":"2017-12-26","close":355030.0},{"date":"2017-12-27","close":359620.0},{"date":"2017-12-28","close":363560.0},{"date":"2018-01-02","close":376680.0},{"date":"2018-01-03","close":391780.0},{"date":"2018-01-04","close":379960.0},{"date":"2018-01-05","close":393090.0},{"date":"2018-01-08","close":375370.0},{"date":"2018-01-09","close":360280.0},{"date":"2018-01-10","close":366180.0},{"date":"2018-01-11","close":367500.0},{"date":"2018-01-12","close":354370.0},{"date":"2018-01-15","close":347150.0},{"date":"2018-01-16","close":346500.0},{"date":"2018-01-17","close":349120.0},{"date":"2018-01-18","close":346500.0},{"date":"2018-01-19","close":358310.0},{"date":"2018-01-22","close":350430.0},{"date":"2018-01-23","close":350430.0},{"date":"2018-01-24","close":358310.0},{"date":"2018-01-25","close":357650.0},{"date":"2018-01-26","close":359620.0},{"date":"2018-01-29","close":391780.0},{"date":"2018-01-30","close":395060.0},{"date":"2018-01-31","close":393090.0},{"date":"2018-02-01","close":396370.0},{"date":"2018-02-02","close":388500.0},{"date":"2018-02-05","close":366180.0},{"date":"2018-02-06","close":349120.0},{"date":"2018-02-07","close":453460.0},{"date":"2018-02-08","close":474460.0},{"date":"2018-02-09","close":459370.0},{"date":"2018-02-12","close":406870.0},{"date":"2018-02-13","close":394400.0},{"date":"2018-02-14","close":383900.0},{"date":"2018-02-19","close":383250.0},{"date":"2018-02-20","close":378000.0},{"date":"2018-02-21","close":395060.0},{"date":"2018-02-22","close":387840.0},{"date":"2018-02-23","close":396370.0},{"date":"2018-02-26","close":410150.0},{"date":"2018-02-27","close":411460.0},{"date":"2018-02-28","close":393090.0},{"date":"2018-03-02","close":378000.0},{"date":"2018-03-05","close":362900.0},{"date":"2018-03-06","close":358960.0},{"date":"2018-03-07","close":355030.0},{"date":"2018-03-08","close":379310.0},{"date":"2018-03-09","close":374060.0},{"date":"2018-03-12","close":378000.0},{"date":"2018-03-13","close":380620.0},{"date":"2018-03-14","close":389150.0},{"date":"2018-03-15","close":387840.0},{"date":"2018-03-16","close":387180.0},{"date":"2018-03-19","close":394400.0},{"date":"2018-03-20","close":383250.0},{"date":"2018-03-21","close":368810.0},{"date":"2018-03-22","close":361590.0},{"date":"2018-03-23","close":345840.0},{"date":"2018-03-26","close":347150.0},{"date":"2018-03-27","close":356340.0},{"date":"2018-03-28","close":354370.0},{"date":"2018-03-29","close":360930.0},{"date":"2018-03-30","close":362250.0},{"date":"2018-04-02","close":353060.0},{"date":"2018-04-03","close":351750.0},{"date":"2018-04-04","close":347150.0},{"date":"2018-04-05","close":348460.0},{"date":"2018-04-06","close":354370.0},{"date":"2018-04-09","close":355030.0},{"date":"2018-04-10","close":352400.0},{"date":"2018-04-11","close":353710.0},{"date":"2018-04-12","close":399000.0},{"date":"2018-04-13","close":400310.0},{"date":"2018-04-16","close":401620.0},{"date":"2018-04-17","close":431810.0},{"date":"2018-04-18","close":417370.0},{"date":"2018-04-19","close":398340.0},{"date":"2018-04-20","close":411460.0},{"date":"2018-04-23","close":400310.0},{"date":"2018-04-24","close":389810.0},{"date":"2018-04-25","close":397680.0},{"date":"2018-04-26","close":410150.0},{"date":"2018-04-27","close":396370.0},{"date":"2018-04-30","close":393090.0},{"date":"2018-05-02","close":378650.0},{"date":"2018-05-03","close":380620.0},{"date":"2018-05-04","close":367500.0},{"date":"2018-05-08","close":355030.0},{"date":"2018-05-09","close":370780.0},{"date":"2018-05-10","close":373400.0},{"date":"2018-05-11","close":378650.0},{"date":"2018-05-14","close":362250.0},{"date":"2018-05-15","close":361590.0},{"date":"2018-05-16","close":355030.0},{"date":"2018-05-17","close":351090.0},{"date":"2018-05-18","close":353060.0},{"date":"2018-05-21","close":359620.0},{"date":"2018-05-23","close":353710.0},{"date":"2018-05-24","close":362250.0},{"date":"2018-05-25","close":354370.0},{"date":"2018-05-28","close":353710.0},{"date":"2018-05-29","close":354370.0},{"date":"2018-05-30","close":348460.0},{"date":"2018-05-31","close":348460.0},{"date":"2018-06-01","close":353060.0},{"date":"2018-06-04","close":350430.0},{"date":"2018-06-05","close":347150.0},{"date":"2018-06-07","close":349120.0},{"date":"2018-06-08","close":345840.0},{"date":"2018-06-11","close":347150.0},{"date":"2018-06-12","close":341900.0},{"date":"2018-06-14","close":341250.0},{"date":"2018-06-15","close":335340.0},{"date":"2018-06-18","close":311060.0},{"date":"2018-06-19","close":295960.0},{"date":"2018-06-20","close":304500.0},{"date":"2018-06-21","close":305150.0},{"date":"2018-06-22","close":301870.0},{"date":"2018-06-25","close":301870.0},{"date":"2018-06-26","close":303180.0},{"date":"2018-06-27","close":300560.0},{"date":"2018-06-28","close":282180.0},{"date":"2018-06-29","close":300560.0},{"date":"2018-07-02","close":286780.0},{"date":"2018-07-03","close":286120.0},{"date":"2018-07-04","close":279560.0},{"date":"2018-07-05","close":268400.0},{"date":"2018-07-06","close":273000.0},{"date":"2018-07-09","close":270370.0},{"date":"2018-07-10","close":288750.0},{"date":"2018-07-11","close":280870.0},{"date":"2018-07-12","close":288750.0},{"date":"2018-07-13","close":290710.0},{"date":"2018-07-16","close":292030.0},{"date":"2018-07-17","close":283500.0},{"date":"2018-07-18","close":278250.0},{"date":"2018-07-19","close":273650.0},{"date":"2018-07-20","close":273650.0},{"date":"2018-07-23","close":261840.0},{"date":"2018-07-24","close":262500.0},{"date":"2018-07-25","close":250680.0},{"date":"2018-07-26","close":255930.0},{"date":"2018-07-27","close":261180.0},{"date":"2018-07-30","close":256590.0},{"date":"2018-07-31","close":265120.0},{"date":"2018-08-01","close":269060.0},{"date":"2018-08-02","close":262500.0},{"date":"2018-08-03","close":261180.0},{"date":"2018-08-06","close":258560.0},{"date":"2018-08-07","close":259870.0},{"date":"2018-08-08","close":262500.0},{"date":"2018-08-09","close":264460.0},{"date":"2018-08-10","close":266430.0},{"date":"2018-08-13","close":265120.0},{"date":"2018-08-14","close":268400.0},{"date":"2018-08-16","close":259870.0},{"date":"2018-08-17","close":260530.0},{"date":"2018-08-20","close":260530.0},{"date":"2018-08-21","close":259210.0},{"date":"2018-08-22","close":263810.0},{"date":"2018-08-23","close":278900.0},{"date":"2018-08-24","close":316310.0},{"date":"2018-08-27","close":305810.0},{"date":"2018-08-28","close":327460.0},{"date":"2018-08-29","close":331400.0},{"date":"2018-08-30","close":313030.0},{"date":"2018-08-31","close":313030.0},{"date":"2018-09-03","close":297930.0},{"date":"2018-09-04","close":294000.0},{"date":"2018-09-05","close":307780.0},{"date":"2018-09-06","close":304500.0},{"date":"2018-09-07","close":303840.0},{"date":"2018-09-10","close":292030.0},{"date":"2018-09-11","close":294650.0},{"date":"2018-09-12","close":284810.0},{"date":"2018-09-13","close":286120.0},{"date":"2018-09-14","close":284810.0},{"date":"2018-09-17","close":271680.0},{"date":"2018-09-18","close":274960.0},{"date":"2018-09-19","close":294000.0},{"date":"2018-09-20","close":285460.0},{"date":"2018-09-21","close":295310.0},{"date":"2018-09-27","close":295310.0},{"date":"2018-09-28","close":286120.0},{"date":"2018-10-01","close":273650.0},{"date":"2018-10-02","close":268400.0},{"date":"2018-10-04","close":261180.0},{"date":"2018-10-05","close":259210.0},{"date":"2018-10-08","close":255930.0},{"date":"2018-10-10","close":238870.0},{"date":"2018-10-11","close":230340.0},{"date":"2018-10-12","close":238870.0},{"date":"2018-10-15","close":224430.0},{"date":"2018-10-16","close":229680.0},{"date":"2018-10-17","close":233620.0},{"date":"2018-10-18","close":244120.0},{"date":"2018-10-19","close":238210.0},{"date":"2018-10-22","close":234280.0},{"date":"2018-10-23","close":228370.0},{"date":"2018-10-24","close":218530.0},{"date":"2018-10-25","close":210000.0},{"date":"2018-10-26","close":199500.0},{"date":"2018-10-29","close":190960.0},{"date":"2018-10-30","close":190960.0},{"date":"2018-10-31","close":197530.0},{"date":"2018-11-01","close":204090.0},{"date":"2018-11-02","close":216560.0},{"date":"2018-11-05","close":223780.0},{"date":"2018-11-06","close":217210.0},{"date":"2018-11-07","close":213280.0},{"date":"2018-11-08","close":211960.0},{"date":"2018-11-09","close":211960.0},{"date":"2018-11-12","close":210000.0},{"date":"2018-11-13","close":212620.0},{"date":"2018-11-14","close":208030.0},{"date":"2018-11-15","close":208030.0},{"date":"2018-11-16","close":211960.0},{"date":"2018-11-19","close":215900.0},{"date":"2018-11-20","close":213930.0},{"date":"2018-11-21","close":211310.0},{"date":"2018-11-22","close":212620.0},{"date":"2018-11-23","close":208680.0},{"date":"2018-11-26","close":208030.0},{"date":"2018-11-27","close":204750.0},{"date":"2018-11-28","close":209340.0},{"date":"2018-11-29","close":208030.0},{"date":"2018-11-30","close":208030.0},{"date":"2018-12-03","close":210650.0},{"date":"2018-12-04","close":211310.0},{"date":"2018-12-05","close":206710.0},{"date":"2018-12-06","close":200810.0},{"date":"2018-12-07","close":200810.0},{"date":"2018-12-10","close":190960.0},{"date":"2018-12-11","close":182430.0},{"date":"2018-12-12","close":183750.0},{"date":"2018-12-13","close":187680.0},{"date":"2018-12-14","close":181120.0},{"date":"2018-12-17","close":185710.0},{"date":"2018-12-18","close":180460.0},{"date":"2018-12-19","close":179150.0},{"date":"2018-12-20","close":175210.0},{"date":"2018-12-21","close":179810.0},{"date":"2018-12-24","close":179810.0},{"date":"2018-12-26","close":174560.0},{"date":"2018-12-27","close":196870.0},{"date":"2018-12-28","close":205400.0},{"date":"2019-01-02","close":203430.0},{"date":"2019-01-03","close":209340.0},{"date":"2019-01-04","close":209340.0},{"date":"2019-01-07","close":210650.0},{"date":"2019-01-08","close":210000.0},{"date":"2019-01-09","close":207370.0},{"date":"2019-01-10","close":208680.0},{"date":"2019-01-11","close":211310.0},{"date":"2019-01-14","close":210000.0},{"date":"2019-01-15","close":212620.0},{"date":"2019-01-16","close":233620.0},{"date":"2019-01-17","close":250680.0},{"date":"2019-01-18","close":265780.0},{"date":"2019-01-21","close":275620.0},{"date":"2019-01-22","close":273000.0},{"date":"2019-01-23","close":274310.0},{"date":"2019-01-24","close":281530.0},{"date":"2019-01-25","close":288090.0},{"date":"2019-01-28","close":288750.0},{"date":"2019-01-29","close":324840.0},{"date":"2019-01-30","close":410150.0},{"date":"2019-01-31","close":400960.0},{"date":"2019-02-01","close":446250.0},{"date":"2019-02-07","close":444280.0},{"date":"2019-02-08","close":426560.0},{"date":"2019-02-11","close":393750.0},{"date":"2019-02-12","close":370120.0},{"date":"2019-02-13","close":422620.0},{"date":"2019-02-14","close":417370.0},{"date":"2019-02-15","close":417370.0},{"date":"2019-02-18","close":396370.0},{"date":"2019-02-19","close":383900.0},{"date":"2019-02-20","close":359620.0},{"date":"2019-02-21","close":349120.0},{"date":"2019-02-22","close":349120.0},{"date":"2019-02-25","close":342560.0},{"date":"2019-02-26","close":408840.0},{"date":"2019-02-27","close":372090.0},{"date":"2019-02-28","close":347150.0},{"date":"2019-03-04","close":358310.0},{"date":"2019-03-05","close":376030.0},{"date":"2019-03-06","close":365530.0},{"date":"2019-03-07","close":370780.0},{"date":"2019-03-08","close":374060.0},{"date":"2019-03-11","close":378650.0},{"date":"2019-03-12","close":384560.0},{"date":"2019-03-13","close":375370.0},{"date":"2019-03-14","close":404900.0},{"date":"2019-03-15","close":433120.0},{"date":"2019-03-18","close":451500.0},{"date":"2019-03-19","close":456750.0},{"date":"2019-03-20","close":465930.0},{"date":"2019-03-21","close":440340.0},{"date":"2019-03-22","close":460030.0},{"date":"2019-03-25","close":481030.0},{"date":"2019-03-26","close":463310.0},{"date":"2019-03-27","close":471840.0},{"date":"2019-03-28","close":487590.0},{"date":"2019-03-29","close":494810.0},{"date":"2019-04-01","close":511870.0},{"date":"2019-04-02","close":512530.0},{"date":"2019-04-03","close":512530.0},{"date":"2019-04-04","close":542710.0},{"date":"2019-04-05","close":561750.0},{"date":"2019-04-08","close":526310.0},{"date":"2019-04-09","close":498750.0},{"date":"2019-04-10","close":517780.0},{"date":"2019-04-11","close":510560.0},{"date":"2019-04-12","close":498090.0},{"date":"2019-04-15","close":523680.0},{"date":"2019-04-16","close":524340.0},{"date":"2019-04-17","close":505310.0},{"date":"2019-04-18","close":509250.0},{"date":"2019-04-19","close":503340.0},{"date":"2019-04-22","close":492180.0},{"date":"2019-04-23","close":481680.0},{"date":"2019-04-24","close":484960.0},{"date":"2019-04-25","close":479710.0},{"date":"2019-04-26","close":485620.0},{"date":"2019-04-29","close":477750.0},{"date":"2019-04-30","close":528930.0},{"date":"2019-05-02","close":602430.0},{"date":"2019-05-03","close":580120.0},{"date":"2019-05-07","close":601780.0},{"date":"2019-05-08","close":625400.0},{"date":"2019-05-09","close":617530.0},{"date":"2019-05-10","close":643120.0},{"date":"2019-05-13","close":633930.0},{"date":"2019-05-14","close":582750.0},{"date":"2019-05-15","close":605060.0},{"date":"2019-05-16","close":590620.0},{"date":"2019-05-17","close":610310.0},{"date":"2019-05-20","close":581430.0},{"date":"2019-05-21","close":599150.0},{"date":"2019-05-22","close":564370.0},{"date":"2019-05-23","close":564370.0},{"date":"2019-05-24","close":553870.0},{"date":"2019-05-27","close":577500.0},{"date":"2019-05-28","close":573560.0},{"date":"2019-05-29","close":549930.0},{"date":"2019-05-30","close":562400.0},{"date":"2019-05-31","close":552560.0},{"date":"2019-06-03","close":557810.0},{"date":"2019-06-04","close":568310.0},{"date":"2019-06-05","close":577500.0},{"date":"2019-06-07","close":577500.0},{"date":"2019-06-10","close":406210.0},{"date":"2019-06-11","close":406870.0},{"date":"2019-06-12","close":417370.0},{"date":"2019-06-13","close":416060.0},{"date":"2019-06-14","close":411460.0},{"date":"2019-06-17","close":399000.0},{"date":"2019-06-18","close":368810.0},{"date":"2019-06-19","close":360280.0},{"date":"2019-06-20","close":352400.0},{"date":"2019-06-21","close":314340.0},{"date":"2019-06-24","close":287430.0},{"date":"2019-06-25","close":286780.0},{"date":"2019-06-26","close":276930.0},{"date":"2019-06-27","close":255930.0},{"date":"2019-06-28","close":253960.0},{"date":"2019-07-01","close":269060.0},{"date":"2019-07-02","close":259210.0},{"date":"2019-07-03","close":250030.0},{"date":"2019-07-04","close":230340.0},{"date":"2019-07-05","close":229680.0},{"date":"2019-07-08","close":211310.0},{"date":"2019-07-09","close":207370.0},{"date":"2019-07-10","close":213930.0},{"date":"2019-07-11","close":235590.0},{"date":"2019-07-12","close":229680.0},{"date":"2019-07-15","close":215900.0},{"date":"2019-07-16","close":217870.0},{"date":"2019-07-17","close":211960.0},{"date":"2019-07-18","close":210000.0},{"date":"2019-07-19","close":212620.0},{"date":"2019-07-22","close":223780.0},{"date":"2019-07-23","close":223780.0},{"date":"2019-07-24","close":214590.0},{"date":"2019-07-25","close":214590.0},{"date":"2019-07-26","close":196870.0},{"date":"2019-07-29","close":169310.0},{"date":"2019-07-30","close":180460.0},{"date":"2019-07-31","close":183090.0},{"date":"2019-08-01","close":185710.0},{"date":"2019-08-02","close":182430.0},{"date":"2019-08-05","close":158150.0},{"date":"2019-08-06","close":162090.0},{"date":"2019-08-07","close":164710.0},{"date":"2019-08-08","close":168650.0},{"date":"2019-08-09","close":177180.0},{"date":"2019-08-12","close":175210.0},{"date":"2019-08-13","close":169310.0},{"date":"2019-08-14","close":162090.0},{"date":"2019-08-16","close":152900.0},{"date":"2019-08-19","close":153560.0},{"date":"2019-08-20","close":159460.0},{"date":"2019-08-21","close":175210.0},{"date":"2019-08-22","close":181120.0},{"date":"2019-08-23","close":189000.0},{"date":"2019-08-26","close":178500.0},{"date":"2019-08-27","close":170620.0},{"date":"2019-08-28","close":179150.0},{"date":"2019-08-29","close":179150.0},{"date":"2019-08-30","close":181120.0},{"date":"2019-09-02","close":188340.0},{"date":"2019-09-03","close":188340.0},{"date":"2019-09-04","close":184400.0},{"date":"2019-09-05","close":181120.0},{"date":"2019-09-06","close":174560.0},{"date":"2019-09-09","close":178500.0},{"date":"2019-09-10","close":173900.0},{"date":"2019-09-11","close":175210.0},{"date":"2019-09-16","close":182430.0},{"date":"2019-09-17","close":195560.0},{"date":"2019-09-18","close":195560.0},{"date":"2019-09-19","close":189650.0},{"date":"2019-09-20","close":185060.0},{"date":"2019-09-23","close":180460.0},{"date":"2019-09-24","close":178500.0},{"date":"2019-09-25","close":172590.0},{"date":"2019-09-26","close":172590.0},{"date":"2019-09-27","close":174560.0},{"date":"2019-09-30","close":165370.0},{"date":"2019-10-01","close":164710.0},{"date":"2019-10-02","close":164710.0},{"date":"2019-10-04","close":171280.0},{"date":"2019-10-07","close":162750.0},{"date":"2019-10-08","close":170620.0},{"date":"2019-10-10","close":168000.0},{"date":"2019-10-11","close":172590.0},{"date":"2019-10-14","close":172590.0},{"date":"2019-10-15","close":169310.0},{"date":"2019-10-16","close":172590.0},{"date":"2019-10-17","close":168000.0},{"date":"2019-10-18","close":170620.0},{"date":"2019-10-21","close":164710.0},{"date":"2019-10-22","close":185060.0},{"date":"2019-10-23","close":240180.0},{"date":"2019-10-24","close":228370.0},{"date":"2019-10-25","close":211310.0},{"date":"2019-10-28","close":206710.0},{"date":"2019-10-29","close":206710.0},{"date":"2019-10-30","close":197530.0},{"date":"2019-10-31","close":204750.0},{"date":"2019-11-01","close":195560.0},{"date":"2019-11-04","close":205400.0},{"date":"2019-11-05","close":200810.0},{"date":"2019-11-06","close":200810.0},{"date":"2019-11-07","close":202120.0},{"date":"2019-11-08","close":198180.0},{"date":"2019-11-11","close":190960.0},{"date":"2019-11-12","close":195560.0},{"date":"2019-11-13","close":190960.0},{"date":"2019-11-14","close":193590.0},{"date":"2019-11-15","close":190960.0},{"date":"2019-11-18","close":198180.0},{"date":"2019-11-19","close":192930.0},{"date":"2019-11-20","close":187680.0},{"date":"2019-11-21","close":185710.0},{"date":"2019-11-22","close":190310.0},{"date":"2019-11-25","close":196870.0},{"date":"2019-11-26","close":195560.0},{"date":"2019-11-27","close":206060.0},{"date":"2019-11-28","close":177180.0},{"date":"2019-11-29","close":164710.0},{"date":"2019-12-02","close":188340.0},{"date":"2019-12-03","close":178500.0},{"date":"2019-12-04","close":171280.0},{"date":"2019-12-05","close":165370.0},{"date":"2019-12-06","close":177840.0},{"date":"2019-12-09","close":196870.0},{"date":"2019-12-10","close":198840.0},{"date":"2019-12-11","close":196870.0},{"date":"2019-12-12","close":211960.0},{"date":"2019-12-13","close":212620.0},{"date":"2019-12-16","close":211960.0},{"date":"2019-12-17","close":210650.0},{"date":"2019-12-18","close":203430.0},{"date":"2019-12-19","close":202120.0},{"date":"2019-12-20","close":229680.0},{"date":"2019-12-23","close":256590.0},{"date":"2019-12-24","close":238870.0},{"date":"2019-12-26","close":257250.0},{"date":"2019-12-27","close":276930.0},{"date":"2019-12-30","close":271680.0},{"date":"2020-01-02","close":286120.0},{"date":"2020-01-03","close":311710.0},{"date":"2020-01-06","close":328120.0},{"date":"2020-01-07","close":336000.0},{"date":"2020-01-08","close":332060.0},{"date":"2020-01-09","close":334680.0},{"date":"2020-01-10","close":322870.0},{"date":"2020-01-13","close":311060.0},{"date":"2020-01-14","close":295960.0},{"date":"2020-01-15","close":269060.0},{"date":"2020-01-16","close":259210.0},{"date":"2020-01-17","close":273650.0},{"date":"2020-01-20","close":274310.0},{"date":"2020-01-21","close":267090.0},{"date":"2020-01-22","close":269710.0},{"date":"2020-01-23","close":259870.0},{"date":"2020-01-28","close":244780.0},{"date":"2020-01-29","close":248710.0},{"date":"2020-01-30","close":239530.0},{"date":"2020-01-31","close":221150.0},{"date":"2020-02-03","close":247400.0},{"date":"2020-02-04","close":253960.0},{"date":"2020-02-05","close":236250.0},{"date":"2020-02-06","close":236900.0},{"date":"2020-02-07","close":236250.0},{"date":"2020-02-10","close":236250.0},{"date":"2020-02-11","close":242810.0},{"date":"2020-02-12","close":236250.0},{"date":"2020-02-13","close":236250.0},{"date":"2020-02-14","close":228370.0},{"date":"2020-02-17","close":225750.0},{"date":"2020-02-18","close":216560.0},{"date":"2020-02-19","close":225090.0},{"date":"2020-02-20","close":216560.0},{"date":"2020-02-21","close":208680.0},{"date":"2020-02-24","close":267750.0},{"date":"2020-02-25","close":285460.0},{"date":"2020-02-26","close":285460.0},{"date":"2020-02-27","close":287430.0},{"date":"2020-02-28","close":318280.0},{"date":"2020-03-02","close":320900.0},{"date":"2020-03-03","close":332060.0},{"date":"2020-03-04","close":367500.0},{"date":"2020-03-05","close":370120.0},{"date":"2020-03-06","close":350430.0},{"date":"2020-03-09","close":289400.0},{"date":"2020-03-10","close":334030.0},{"date":"2020-03-11","close":338620.0},{"date":"2020-03-12","close":311710.0},{"date":"2020-03-13","close":296620.0},{"date":"2020-03-16","close":299250.0},{"date":"2020-03-17","close":288750.0},{"date":"2020-03-18","close":275620.0},{"date":"2020-03-19","close":225090.0},{"date":"2020-03-20","close":265120.0},{"date":"2020-03-23","close":245430.0},{"date":"2020-03-24","close":261180.0},{"date":"2020-03-25","close":278900.0},{"date":"2020-03-26","close":275620.0},{"date":"2020-03-27","close":283500.0},{"date":"2020-03-30","close":281530.0},{"date":"2020-03-31","close":281530.0},{"date":"2020-04-01","close":268400.0},{"date":"2020-04-02","close":258560.0},{"date":"2020-04-03","close":261840.0},{"date":"2020-04-06","close":268400.0},{"date":"2020-04-07","close":262500.0},{"date":"2020-04-08","close":263810.0},{"date":"2020-04-09","close":324840.0},{"date":"2020-04-10","close":344530.0},{"date":"2020-04-13","close":343870.0},{"date":"2020-04-14","close":362900.0},{"date":"2020-04-16","close":363560.0},{"date":"2020-04-17","close":317620.0},{"date":"2020-04-20","close":319590.0},{"date":"2020-04-21","close":307780.0},{"date":"2020-04-22","close":292680.0},{"date":"2020-04-23","close":269060.0},{"date":"2020-04-24","close":263810.0},{"date":"2020-04-27","close":280870.0},{"date":"2020-04-28","close":287430.0},{"date":"2020-04-29","close":288750.0},{"date":"2020-05-04","close":285460.0},{"date":"2020-05-06","close":318930.0},{"date":"2020-05-07","close":318280.0},{"date":"2020-05-08","close":324840.0},{"date":"2020-05-11","close":294000.0},{"date":"2020-05-12","close":294000.0},{"date":"2020-05-13","close":279560.0},{"date":"2020-05-14","close":287430.0},{"date":"2020-05-15","close":280210.0},{"date":"2020-05-18","close":282180.0},{"date":"2020-05-19","close":304500.0},{"date":"2020-05-20","close":305810.0},{"date":"2020-05-21","close":303840.0},{"date":"2020-05-22","close":307120.0},{"date":"2020-05-25","close":330090.0},{"date":"2020-05-26","close":319590.0},{"date":"2020-05-27","close":308430.0},{"date":"2020-05-28","close":297280.0},{"date":"2020-05-29","close":307780.0},{"date":"2020-06-01","close":322870.0},{"date":"2020-06-02","close":304500.0},{"date":"2020-06-03","close":307780.0},{"date":"2020-06-04","close":286120.0},{"date":"2020-06-05","close":287430.0},{"date":"2020-06-08","close":274310.0},{"date":"2020-06-09","close":267090.0},{"date":"2020-06-10","close":250030.0},{"date":"2020-06-11","close":237560.0},{"date":"2020-06-12","close":238870.0},{"date":"2020-06-15","close":216560.0},{"date":"2020-06-16","close":228370.0},{"date":"2020-06-17","close":217870.0},{"date":"2020-06-18","close":213280.0},{"date":"2020-06-19","close":223780.0},{"date":"2020-06-22","close":231650.0},{"date":"2020-06-23","close":222460.0},{"date":"2020-06-24","close":220500.0},{"date":"2020-06-25","close":223120.0},{"date":"2020-06-26","close":223120.0},{"date":"2020-06-29","close":225090.0},{"date":"2020-06-30","close":220500.0},{"date":"2020-07-01","close":217870.0},{"date":"2020-07-02","close":216560.0},{"date":"2020-07-03","close":211960.0},{"date":"2020-07-06","close":211960.0},{"date":"2020-07-07","close":207370.0},{"date":"2020-07-08","close":192930.0},{"date":"2020-07-09","close":196870.0},{"date":"2020-07-10","close":186370.0},{"date":"2020-07-13","close":171930.0},{"date":"2020-07-14","close":175210.0},{"date":"2020-07-15","close":179150.0},{"date":"2020-07-16","close":175210.0},{"date":"2020-07-17","close":176530.0},{"date":"2020-07-20","close":180460.0},{"date":"2020-07-21","close":175210.0},{"date":"2020-07-22","close":170620.0},{"date":"2020-07-23","close":162090.0},{"date":"2020-07-24","close":159460.0},{"date":"2020-07-27","close":153560.0},{"date":"2020-07-28","close":161430.0},{"date":"2020-07-29","close":158150.0},{"date":"2020-07-30","close":156840.0},{"date":"2020-07-31","close":154210.0},{"date":"2020-08-03","close":149620.0},{"date":"2020-08-04","close":152900.0},{"date":"2020-08-05","close":151590.0},{"date":"2020-08-06","close":150280.0},{"date":"2020-08-07","close":148960.0},{"date":"2020-08-10","close":146340.0},{"date":"2020-08-11","close":147000.0},{"date":"2020-08-12","close":150930.0},{"date":"2020-08-13","close":147000.0},{"date":"2020-08-14","close":145030.0},{"date":"2020-08-18","close":127180.0},{"date":"2020-08-19","close":132560.0},{"date":"2020-08-20","close":125860.0},{"date":"2020-08-21","close":119560.0},{"date":"2020-08-24","close":123240.0},{"date":"2020-08-25","close":133210.0},{"date":"2020-08-26","close":135840.0},{"date":"2020-08-27","close":129670.0},{"date":"2020-08-28","close":132560.0},{"date":"2020-08-31","close":130720.0},{"date":"2020-09-01","close":131900.0},{"date":"2020-09-02","close":131900.0},{"date":"2020-09-03","close":132560.0},{"date":"2020-09-04","close":132560.0},{"date":"2020-09-07","close":143710.0},{"date":"2020-09-08","close":141090.0},{"date":"2020-09-09","close":148310.0},{"date":"2020-09-10","close":154870.0},{"date":"2020-09-11","close":150280.0},{"date":"2020-09-14","close":147000.0},{"date":"2020-09-15","close":145030.0},{"date":"2020-09-16","close":143060.0},{"date":"2020-09-17","close":141090.0},{"date":"2020-09-18","close":138460.0},{"date":"2020-09-21","close":133870.0},{"date":"2020-09-22","close":129930.0},{"date":"2020-09-23","close":131250.0},{"date":"2020-09-24","close":125730.0},{"date":"2020-09-25","close":136500.0},{"date":"2020-09-28","close":140430.0},{"date":"2020-09-29","close":143710.0},{"date":"2020-10-05","close":145030.0},{"date":"2020-10-06","close":151590.0},{"date":"2020-10-07","close":150930.0},{"date":"2020-10-08","close":149620.0},{"date":"2020-10-12","close":149620.0},{"date":"2020-10-13","close":147000.0},{"date":"2020-10-14","close":143710.0},{"date":"2020-10-15","close":139120.0},{"date":"2020-10-16","close":137810.0},{"date":"2020-10-19","close":131900.0},{"date":"2020-10-20","close":131900.0},{"date":"2020-10-21","close":135840.0},{"date":"2020-10-22","close":147650.0},{"date":"2020-10-23","close":150280.0},{"date":"2020-10-26","close":143710.0},{"date":"2020-10-27","close":145680.0},{"date":"2020-10-28","close":148960.0},{"date":"2020-10-29","close":148310.0},{"date":"2020-10-30","close":139120.0},{"date":"2020-11-02","close":137150.0},{"date":"2020-11-03","close":142400.0},{"date":"2020-11-04","close":149620.0},{"date":"2020-11-05","close":147000.0},{"date":"2020-11-06","close":146340.0},{"date":"2020-11-09","close":150280.0},{"date":"2020-11-10","close":153560.0},{"date":"2020-11-11","close":150280.0},{"date":"2020-11-12","close":149620.0},{"date":"2020-11-13","close":147000.0},{"date":"2020-11-16","close":147000.0},{"date":"2020-11-17","close":167340.0},{"date":"2020-11-18","close":196870.0},{"date":"2020-11-19","close":199500.0},{"date":"2020-11-20","close":204750.0},{"date":"2020-11-23","close":219840.0},{"date":"2020-11-24","close":221810.0},{"date":"2020-11-25","close":215250.0},{"date":"2020-11-26","close":218530.0},{"date":"2020-11-27","close":219840.0},{"date":"2020-11-30","close":228370.0},{"date":"2020-12-01","close":227710.0},{"date":"2020-12-02","close":249370.0},{"date":"2020-12-03","close":268400.0},{"date":"2020-12-04","close":232310.0},{"date":"2020-12-07","close":229030.0},{"date":"2020-12-08","close":215900.0},{"date":"2020-12-09","close":227710.0},{"date":"2020-12-10","close":221810.0},{"date":"2020-12-11","close":225750.0},{"date":"2020-12-14","close":213930.0},{"date":"2020-12-15","close":219840.0},{"date":"2020-12-16","close":225090.0},{"date":"2020-12-17","close":219840.0},{"date":"2020-12-18","close":238870.0},{"date":"2020-12-21","close":225750.0},{"date":"2020-12-22","close":207370.0},{"date":"2020-12-23","close":181120.0},{"date":"2020-12-24","close":181120.0},{"date":"2020-12-28","close":170620.0},{"date":"2020-12-29","close":176530.0},{"date":"2020-12-30","close":179810.0},{"date":"2021-01-04","close":181120.0},{"date":"2021-01-05","close":178500.0},{"date":"2021-01-06","close":178500.0},{"date":"2021-01-07","close":183750.0},{"date":"2021-01-08","close":177180.0},{"date":"2021-01-11","close":171930.0},{"date":"2021-01-12","close":173900.0},{"date":"2021-01-13","close":175870.0},{"date":"2021-01-14","close":179150.0},{"date":"2021-01-15","close":179150.0},{"date":"2021-01-18","close":175210.0},{"date":"2021-01-19","close":170620.0},{"date":"2021-01-20","close":168000.0},{"date":"2021-01-21","close":170620.0},{"date":"2021-01-22","close":169310.0},{"date":"2021-01-25","close":169960.0},{"date":"2021-01-26","close":164060.0},{"date":"2021-01-27","close":152900.0},{"date":"2021-01-28","close":150930.0},{"date":"2021-01-29","close":165370.0},{"date":"2021-02-01","close":160780.0},{"date":"2021-02-02","close":176530.0},{"date":"2021-02-03","close":182430.0},{"date":"2021-02-04","close":179150.0},{"date":"2021-02-05","close":181780.0},{"date":"2021-02-08","close":185060.0},{"date":"2021-02-09","close":191620.0},{"date":"2021-02-10","close":194900.0},{"date":"2021-02-15","close":223120.0},{"date":"2021-02-16","close":219840.0},{"date":"2021-02-17","close":217210.0},{"date":"2021-02-18","close":209340.0},{"date":"2021-02-19","close":202780.0},{"date":"2021-02-22","close":190310.0},{"date":"2021-02-23","close":204750.0},{"date":"2021-02-24","close":194900.0},{"date":"2021-02-25","close":185710.0},{"date":"2021-02-26","close":173900.0},{"date":"2021-03-02","close":179810.0},{"date":"2021-03-03","close":193590.0},{"date":"2021-03-04","close":212620.0},{"date":"2021-03-05","close":204090.0},{"date":"2021-03-08","close":192930.0},{"date":"2021-03-09","close":196870.0},{"date":"2021-03-10","close":195560.0},{"date":"2021-03-11","close":190310.0},{"date":"2021-03-12","close":189000.0},{"date":"2021-03-15","close":182430.0},{"date":"2021-03-16","close":185710.0},{"date":"2021-03-17","close":183090.0},{"date":"2021-03-18","close":179810.0},{"date":"2021-03-19","close":154870.0},{"date":"2021-03-22","close":181780.0},{"date":"2021-03-23","close":193590.0},{"date":"2021-03-24","close":198180.0},{"date":"2021-03-25","close":201460.0},{"date":"2021-03-26","close":199500.0},{"date":"2021-03-29","close":208680.0},{"date":"2021-03-30","close":217210.0},{"date":"2021-03-31","close":212620.0},{"date":"2021-04-01","close":204750.0},{"date":"2021-04-02","close":213930.0},{"date":"2021-04-05","close":219180.0},{"date":"2021-04-06","close":212620.0},{"date":"2021-04-07","close":210650.0},{"date":"2021-04-08","close":204750.0},{"date":"2021-04-09","close":210000.0},{"date":"2021-04-12","close":202120.0},{"date":"2021-04-13","close":200150.0},{"date":"2021-04-14","close":198840.0},{"date":"2021-04-15","close":197530.0},{"date":"2021-04-16","close":192280.0},{"date":"2021-04-19","close":186370.0},{"date":"2021-04-20","close":193590.0},{"date":"2021-04-21","close":190310.0},{"date":"2021-04-22","close":193590.0},{"date":"2021-04-23","close":192280.0},{"date":"2021-04-26","close":189000.0},{"date":"2021-04-27","close":190310.0},{"date":"2021-04-28","close":190310.0},{"date":"2021-04-29","close":189650.0},{"date":"2021-04-30","close":181780.0},{"date":"2021-05-03","close":182430.0},{"date":"2021-05-04","close":183750.0},{"date":"2021-05-06","close":183090.0},{"date":"2021-05-07","close":185060.0},{"date":"2021-05-10","close":185060.0},{"date":"2021-05-11","close":178500.0},{"date":"2021-05-12","close":177180.0},{"date":"2021-05-13","close":171280.0},{"date":"2021-05-14","close":172590.0},{"date":"2021-05-17","close":171930.0},{"date":"2021-05-18","close":166680.0},{"date":"2021-05-20","close":182430.0},{"date":"2021-05-21","close":185710.0},{"date":"2021-05-24","close":176530.0},{"date":"2021-05-25","close":178500.0},{"date":"2021-05-26","close":181120.0},{"date":"2021-05-27","close":180460.0},{"date":"2021-05-28","close":183750.0},{"date":"2021-05-31","close":184400.0},{"date":"2021-06-01","close":188340.0},{"date":"2021-06-02","close":184400.0},{"date":"2021-06-03","close":184400.0},{"date":"2021-06-04","close":180460.0},{"date":"2021-06-07","close":181120.0},{"date":"2021-06-08","close":183090.0},{"date":"2021-06-09","close":180460.0},{"date":"2021-06-10","close":180460.0},{"date":"2021-06-11","close":182430.0},{"date":"2021-06-14","close":179810.0},{"date":"2021-06-15","close":177840.0},{"date":"2021-06-16","close":175210.0},{"date":"2021-06-17","close":174560.0},{"date":"2021-06-18","close":175210.0},{"date":"2021-06-21","close":170620.0},{"date":"2021-06-22","close":169960.0},{"date":"2021-06-23","close":172590.0},{"date":"2021-06-24","close":170620.0},{"date":"2021-06-25","close":171930.0},{"date":"2021-06-28","close":173250.0},{"date":"2021-06-29","close":169960.0},{"date":"2021-06-30","close":168000.0},{"date":"2021-07-01","close":169310.0},{"date":"2021-07-02","close":174560.0},{"date":"2021-07-05","close":169310.0},{"date":"2021-07-06","close":169960.0},{"date":"2021-07-07","close":171280.0},{"date":"2021-07-08","close":171280.0},{"date":"2021-07-09","close":169310.0},{"date":"2021-07-12","close":173250.0},{"date":"2021-07-13","close":174560.0},{"date":"2021-07-14","close":170620.0},{"date":"2021-07-15","close":186370.0},{"date":"2021-07-16","close":190960.0},{"date":"2021-07-19","close":183750.0},{"date":"2021-07-20","close":185710.0},{"date":"2021-07-21","close":187680.0},{"date":"2021-07-22","close":185710.0},{"date":"2021-07-23","close":181120.0},{"date":"2021-07-26","close":182430.0},{"date":"2021-07-27","close":182430.0},{"date":"2021-07-28","close":181120.0},{"date":"2021-07-29","close":175870.0},{"date":"2021-07-30","close":174560.0},{"date":"2021-08-02","close":169310.0},{"date":"2021-08-03","close":172590.0},{"date":"2021-08-04","close":171930.0},{"date":"2021-08-05","close":171930.0},{"date":"2021-08-06","close":170620.0},{"date":"2021-08-09","close":168650.0},{"date":"2021-08-10","close":166030.0},{"date":"2021-08-11","close":162750.0},{"date":"2021-08-12","close":161430.0},{"date":"2021-08-13","close":162090.0},{"date":"2021-08-17","close":157500.0},{"date":"2021-08-18","close":159460.0},{"date":"2021-08-19","close":156840.0},{"date":"2021-08-20","close":152250.0},{"date":"2021-08-23","close":154210.0},{"date":"2021-08-24","close":158810.0},{"date":"2021-08-25","close":171930.0},{"date":"2021-08-26","close":171930.0},{"date":"2021-08-27","close":169960.0},{"date":"2021-08-30","close":166030.0},{"date":"2021-08-31","close":160120.0},{"date":"2021-09-01","close":160780.0},{"date":"2021-09-02","close":157500.0},{"date":"2021-09-03","close":159460.0},{"date":"2021-09-06","close":154870.0},{"date":"2021-09-07","close":153560.0},{"date":"2021-09-08","close":152250.0},{"date":"2021-09-09","close":154210.0},{"date":"2021-09-10","close":164060.0},{"date":"2021-09-13","close":156840.0},{"date":"2021-09-14","close":154210.0},{"date":"2021-09-15","close":158810.0},{"date":"2021-09-16","close":156180.0},{"date":"2021-09-17","close":154870.0},{"date":"2021-09-23","close":151590.0},{"date":"2021-09-24","close":152250.0},{"date":"2021-09-27","close":158810.0},{"date":"2021-09-28","close":153560.0},{"date":"2021-09-29","close":152900.0},{"date":"2021-09-30","close":150930.0},{"date":"2021-10-01","close":154210.0},{"date":"2021-10-05","close":158150.0},{"date":"2021-10-06","close":152900.0},{"date":"2021-10-07","close":153560.0},{"date":"2021-10-08","close":153560.0},{"date":"2021-10-12","close":154210.0},{"date":"2021-10-13","close":157500.0},{"date":"2021-10-14","close":171280.0},{"date":"2021-10-15","close":174560.0},{"date":"2021-10-18","close":179810.0},{"date":"2021-10-19","close":168000.0},{"date":"2021-10-20","close":171930.0},{"date":"2021-10-21","close":169960.0},{"date":"2021-10-22","close":166680.0},{"date":"2021-10-25","close":166680.0},{"date":"2021-10-26","close":169310.0},{"date":"2021-10-27","close":178500.0},{"date":"2021-10-28","close":173250.0},{"date":"2021-10-29","close":171280.0},{"date":"2021-11-01","close":166030.0},{"date":"2021-11-02","close":167340.0},{"date":"2021-11-03","close":162090.0},{"date":"2021-11-04","close":156840.0},{"date":"2021-11-05","close":158150.0},{"date":"2021-11-08","close":162750.0},{"date":"2021-11-09","close":169960.0},{"date":"2021-11-10","close":169310.0},{"date":"2021-11-11","close":161430.0},{"date":"2021-11-12","close":160120.0},{"date":"2021-11-15","close":160120.0},{"date":"2021-11-16","close":162090.0},{"date":"2021-11-17","close":158810.0},{"date":"2021-11-18","close":156180.0},{"date":"2021-11-19","close":158150.0},{"date":"2021-11-22","close":158150.0},{"date":"2021-11-23","close":156180.0},{"date":"2021-11-24","close":156180.0},{"date":"2021-11-25","close":157500.0},{"date":"2021-11-26","close":155530.0},{"date":"2021-11-29","close":152250.0},{"date":"2021-11-30","close":146340.0},{"date":"2021-12-01","close":144370.0},{"date":"2021-12-02","close":145680.0},{"date":"2021-12-03","close":147650.0},{"date":"2021-12-06","close":148310.0},{"date":"2021-12-07","close":147000.0},{"date":"2021-12-08","close":148960.0},{"date":"2021-12-09","close":157500.0},{"date":"2021-12-10","close":157500.0},{"date":"2021-12-13","close":154870.0},{"date":"2021-12-14","close":144370.0},{"date":"2021-12-15","close":146340.0},{"date":"2021-12-16","close":149620.0},{"date":"2021-12-17","close":150930.0},{"date":"2021-12-20","close":145680.0},{"date":"2021-12-21","close":152250.0},{"date":"2021-12-22","close":147650.0},{"date":"2021-12-23","close":144370.0},{"date":"2021-12-24","close":141090.0},{"date":"2021-12-27","close":141090.0},{"date":"2021-12-28","close":137810.0},{"date":"2021-12-29","close":139780.0},{"date":"2021-12-30","close":135180.0},{"date":"2022-01-03","close":135840.0},{"date":"2022-01-04","close":137810.0},{"date":"2022-01-05","close":145030.0},{"date":"2022-01-06","close":143060.0},{"date":"2022-01-07","close":141750.0},{"date":"2022-01-10","close":139780.0},{"date":"2022-01-11","close":135840.0},{"date":"2022-01-12","close":136500.0},{"date":"2022-01-13","close":135180.0},{"date":"2022-01-14","close":133870.0},{"date":"2022-01-17","close":132560.0},{"date":"2022-01-18","close":133210.0},{"date":"2022-01-19","close":133870.0},{"date":"2022-01-20","close":131900.0},{"date":"2022-01-21","close":131900.0},{"date":"2022-01-24","close":132560.0},{"date":"2022-01-25","close":132560.0},{"date":"2022-01-26","close":131900.0},{"date":"2022-01-27","close":125210.0},{"date":"2022-01-28","close":124950.0},{"date":"2022-02-03","close":127960.0},{"date":"2022-02-04","close":126910.0},{"date":"2022-02-07","close":125080.0},{"date":"2022-02-08","close":125080.0},{"date":"2022-02-09","close":123370.0},{"date":"2022-02-10","close":120350.0},{"date":"2022-02-11","close":118250.0},{"date":"2022-02-14","close":115760.0},{"date":"2022-02-15","close":111560.0},{"date":"2022-02-16","close":115100.0},{"date":"2022-02-17","close":122710.0},{"date":"2022-02-18","close":130200.0},{"date":"2022-02-21","close":139780.0},{"date":"2022-02-22","close":177840.0},{"date":"2022-02-23","close":193590.0},{"date":"2022-02-24","close":208030.0},{"date":"2022-02-25","close":196870.0},{"date":"2022-02-28","close":196210.0},{"date":"2022-03-02","close":192280.0},{"date":"2022-03-03","close":196870.0},{"date":"2022-03-04","close":198840.0},{"date":"2022-03-07","close":189650.0},{"date":"2022-03-08","close":184400.0},{"date":"2022-03-10","close":183750.0},{"date":"2022-03-11","close":195560.0},{"date":"2022-03-14","close":209340.0},{"date":"2022-03-15","close":208680.0},{"date":"2022-03-16","close":239530.0},{"date":"2022-03-17","close":240180.0},{"date":"2022-03-18","close":218530.0},{"date":"2022-03-21","close":207370.0},{"date":"2022-03-22","close":221150.0},{"date":"2022-03-23","close":240840.0},{"date":"2022-03-24","close":245430.0},{"date":"2022-03-25","close":245430.0},{"date":"2022-03-28","close":248710.0},{"date":"2022-03-29","close":253310.0},{"date":"2022-03-30","close":264460.0},{"date":"2022-03-31","close":253960.0},{"date":"2022-04-01","close":284810.0},{"date":"2022-04-04","close":311710.0},{"date":"2022-04-05","close":307120.0},{"date":"2022-04-06","close":308430.0},{"date":"2022-04-07","close":282180.0},{"date":"2022-04-08","close":285460.0},{"date":"2022-04-11","close":279560.0},{"date":"2022-04-12","close":278250.0},{"date":"2022-04-13","close":262500.0},{"date":"2022-04-14","close":253310.0},{"date":"2022-04-15","close":252000.0},{"date":"2022-04-18","close":276930.0},{"date":"2022-04-19","close":253310.0},{"date":"2022-04-20","close":240180.0},{"date":"2022-04-21","close":225750.0},{"date":"2022-04-22","close":212620.0},{"date":"2022-04-25","close":229680.0},{"date":"2022-04-26","close":236900.0},{"date":"2022-04-27","close":234280.0},{"date":"2022-04-28","close":242810.0},{"date":"2022-04-29","close":247400.0},{"date":"2022-05-02","close":259870.0},{"date":"2022-05-03","close":259870.0},{"date":"2022-05-04","close":246090.0},{"date":"2022-05-06","close":250680.0},{"date":"2022-05-09","close":238870.0},{"date":"2022-05-10","close":221150.0},{"date":"2022-05-11","close":207370.0},{"date":"2022-05-12","close":212620.0},{"date":"2022-05-13","close":217870.0},{"date":"2022-05-16","close":242810.0},{"date":"2022-05-17","close":229680.0},{"date":"2022-05-18","close":221150.0},{"date":"2022-05-19","close":219840.0},{"date":"2022-05-20","close":225090.0},{"date":"2022-05-23","close":217870.0},{"date":"2022-05-24","close":217210.0},{"date":"2022-05-25","close":224430.0},{"date":"2022-05-26","close":225090.0},{"date":"2022-05-27","close":230340.0},{"date":"2022-05-30","close":229680.0},{"date":"2022-05-31","close":225750.0},{"date":"2022-06-02","close":218530.0},{"date":"2022-06-03","close":217870.0},{"date":"2022-06-07","close":210000.0},{"date":"2022-06-08","close":191620.0},{"date":"2022-06-09","close":210650.0},{"date":"2022-06-10","close":204750.0},{"date":"2022-06-13","close":172590.0},{"date":"2022-06-14","close":166680.0},{"date":"2022-06-15","close":157500.0},{"date":"2022-06-16","close":149620.0},{"date":"2022-06-17","close":149620.0},{"date":"2022-06-20","close":137810.0},{"date":"2022-06-21","close":133870.0},{"date":"2022-06-22","close":130590.0},{"date":"2022-06-23","close":119430.0},{"date":"2022-06-24","close":128490.0},{"date":"2022-06-27","close":135180.0},{"date":"2022-06-28","close":127310.0},{"date":"2022-06-29","close":127310.0},{"date":"2022-06-30","close":122060.0},{"date":"2022-07-01","close":135840.0},{"date":"2022-07-04","close":151590.0},{"date":"2022-07-05","close":154870.0},{"date":"2022-07-06","close":155530.0},{"date":"2022-07-07","close":153560.0},{"date":"2022-07-08","close":157500.0},{"date":"2022-07-11","close":153560.0},{"date":"2022-07-12","close":158810.0},{"date":"2022-07-13","close":151590.0},{"date":"2022-07-14","close":143710.0},{"date":"2022-07-15","close":135840.0},{"date":"2022-07-18","close":154210.0},{"date":"2022-07-19","close":152900.0},{"date":"2022-07-20","close":172590.0},{"date":"2022-07-21","close":166030.0},{"date":"2022-07-22","close":166680.0},{"date":"2022-07-25","close":164710.0},{"date":"2022-07-26","close":161430.0},{"date":"2022-07-27","close":152250.0},{"date":"2022-07-28","close":153560.0},{"date":"2022-07-29","close":150930.0},{"date":"2022-08-01","close":149620.0},{"date":"2022-08-02","close":149620.0},{"date":"2022-08-03","close":150930.0},{"date":"2022-08-04","close":150280.0},{"date":"2022-08-05","close":160780.0},{"date":"2022-08-08","close":167340.0},{"date":"2022-08-09","close":167340.0},{"date":"2022-08-10","close":164710.0},{"date":"2022-08-11","close":165370.0},{"date":"2022-08-12","close":164710.0},{"date":"2022-08-16","close":172590.0},{"date":"2022-08-17","close":171930.0},{"date":"2022-08-18","close":171930.0},{"date":"2022-08-19","close":160120.0},{"date":"2022-08-22","close":156840.0},{"date":"2022-08-23","close":154210.0},{"date":"2022-08-24","close":154210.0},{"date":"2022-08-25","close":154870.0},{"date":"2022-08-26","close":154870.0},{"date":"2022-08-29","close":152900.0},{"date":"2022-08-30","close":152250.0},{"date":"2022-08-31","close":147650.0},{"date":"2022-09-01","close":147000.0},{"date":"2022-09-02","close":137810.0},{"date":"2022-09-05","close":135840.0},{"date":"2022-09-06","close":146340.0},{"date":"2022-09-07","close":136500.0},{"date":"2022-09-08","close":139120.0},{"date":"2022-09-13","close":140430.0},{"date":"2022-09-14","close":142400.0},{"date":"2022-09-15","close":151590.0},{"date":"2022-09-16","close":166030.0},{"date":"2022-09-19","close":170620.0},{"date":"2022-09-20","close":166030.0},{"date":"2022-09-21","close":166680.0},{"date":"2022-09-22","close":159460.0},{"date":"2022-09-23","close":154210.0},{"date":"2022-09-26","close":137810.0},{"date":"2022-09-27","close":137810.0},{"date":"2022-09-28","close":135180.0},{"date":"2022-09-29","close":137810.0},{"date":"2022-09-30","close":137810.0},{"date":"2022-10-04","close":135840.0},{"date":"2022-10-05","close":114310.0},{"date":"2022-10-06","close":129930.0},{"date":"2022-10-07","close":147000.0},{"date":"2022-10-11","close":140430.0},{"date":"2022-10-12","close":145030.0},{"date":"2022-10-13","close":152900.0},{"date":"2022-10-14","close":151590.0},{"date":"2022-10-17","close":152250.0},{"date":"2022-10-18","close":148960.0},{"date":"2022-10-19","close":142400.0},{"date":"2022-10-20","close":139780.0},{"date":"2022-10-21","close":135840.0},{"date":"2022-10-24","close":138460.0},{"date":"2022-10-25","close":138460.0},{"date":"2022-10-26","close":134530.0},{"date":"2022-10-27","close":132560.0},{"date":"2022-10-28","close":128620.0},{"date":"2022-10-31","close":131250.0},{"date":"2022-11-01","close":131900.0},{"date":"2022-11-02","close":128360.0},{"date":"2022-11-03","close":129930.0},{"date":"2022-11-04","close":130060.0},{"date":"2022-11-07","close":137150.0},{"date":"2022-11-08","close":143710.0},{"date":"2022-11-09","close":147650.0},{"date":"2022-11-10","close":147000.0},{"date":"2022-11-11","close":153560.0},{"date":"2022-11-14","close":152900.0},{"date":"2022-11-15","close":160120.0},{"date":"2022-11-16","close":155530.0},{"date":"2022-11-17","close":137150.0},{"date":"2022-11-18","close":134530.0},{"date":"2022-11-21","close":135180.0},{"date":"2022-11-22","close":124550.0},{"date":"2022-11-23","close":129150.0},{"date":"2022-11-24","close":138460.0},{"date":"2022-11-25","close":137810.0},{"date":"2022-11-28","close":132560.0},{"date":"2022-11-29","close":131250.0},{"date":"2022-11-30","close":131250.0},{"date":"2022-12-01","close":131250.0},{"date":"2022-12-02","close":130590.0},{"date":"2022-12-05","close":127570.0},{"date":"2022-12-06","close":122190.0},{"date":"2022-12-07","close":123900.0},{"date":"2022-12-08","close":120220.0},{"date":"2022-12-09","close":120480.0},{"date":"2022-12-12","close":120880.0},{"date":"2022-12-13","close":122710.0},{"date":"2022-12-14","close":123630.0},{"date":"2022-12-15","close":121530.0},{"date":"2022-12-16","close":117860.0},{"date":"2022-12-19","close":115890.0},{"date":"2022-12-20","close":110770.0},{"date":"2022-12-21","close":106570.0},{"date":"2022-12-22","close":104340.0},{"date":"2022-12-23","close":98170.0},{"date":"2022-12-26","close":96330.0},{"date":"2022-12-27","close":94630.0},{"date":"2022-12-28","close":94500.0},{"date":"2022-12-29","close":90160.0},{"date":"2023-01-02","close":92260.0},{"date":"2023-01-03","close":89250.0},{"date":"2023-01-04","close":91610.0},{"date":"2023-01-05","close":92000.0},{"date":"2023-01-06","close":91740.0},{"date":"2023-01-09","close":94100.0},{"date":"2023-01-10","close":95150.0},{"date":"2023-01-11","close":98430.0},{"date":"2023-01-12","close":103550.0},{"date":"2023-01-13","close":104080.0},{"date":"2023-01-16","close":103680.0},{"date":"2023-01-17","close":101060.0},{"date":"2023-01-18","close":98830.0},{"date":"2023-01-19","close":98300.0},{"date":"2023-01-20","close":96990.0},{"date":"2023-01-25","close":97780.0},{"date":"2023-01-26","close":95280.0},{"date":"2023-01-27","close":93310.0},{"date":"2023-01-30","close":92260.0},{"date":"2023-01-31","close":92000.0},{"date":"2023-02-01","close":90560.0},{"date":"2023-02-02","close":91080.0},{"date":"2023-02-03","close":83730.0},{"date":"2023-02-06","close":82680.0},{"date":"2023-02-07","close":84130.0},{"date":"2023-02-08","close":81900.0},{"date":"2023-02-09","close":80850.0},{"date":"2023-02-10","close":76780.0},{"date":"2023-02-13","close":74150.0},{"date":"2023-02-14","close":79800.0},{"date":"2023-02-15","close":76780.0},{"date":"2023-02-16","close":77170.0},{"date":"2023-02-17","close":76250.0},{"date":"2023-02-20","close":73890.0},{"date":"2023-02-21","close":72710.0},{"date":"2023-02-22","close":68380.0},{"date":"2023-02-23","close":71920.0},{"date":"2023-02-24","close":68380.0},{"date":"2023-02-27","close":75990.0},{"date":"2023-02-28","close":74680.0},{"date":"2023-03-02","close":71530.0},{"date":"2023-03-03","close":69030.0},{"date":"2023-03-06","close":67720.0},{"date":"2023-03-07","close":62210.0},{"date":"2023-03-08","close":61550.0},{"date":"2023-03-09","close":62730.0},{"date":"2023-03-10","close":61950.0},{"date":"2023-03-13","close":62730.0},{"date":"2023-03-14","close":59190.0},{"date":"2023-03-15","close":59580.0},{"date":"2023-03-16","close":57880.0},{"date":"2023-03-17","close":63130.0},{"date":"2023-03-20","close":59580.0},{"date":"2023-03-21","close":64960.0},{"date":"2023-03-22","close":74680.0},{"date":"2023-03-23","close":88720.0},{"date":"2023-03-24","close":86360.0},{"date":"2023-03-27","close":82950.0},{"date":"2023-03-28","close":83730.0},{"date":"2023-03-29","close":82810.0},{"date":"2023-03-30","close":80710.0},{"date":"2023-03-31","close":93180.0},{"date":"2023-04-03","close":88720.0},{"date":"2023-04-04","close":98170.0},{"date":"2023-04-05","close":93840.0},{"date":"2023-04-06","close":93180.0},{"date":"2023-04-07","close":93310.0},{"date":"2023-04-10","close":118650.0},{"date":"2023-04-11","close":130200.0},{"date":"2023-04-12","close":129010.0},{"date":"2023-04-13","close":146210.0},{"date":"2023-04-14","close":147130.0},{"date":"2023-04-17","close":150930.0},{"date":"2023-04-18","close":153560.0},{"date":"2023-04-19","close":167210.0},{"date":"2023-04-20","close":166810.0},{"date":"2023-04-21","close":156180.0},{"date":"2023-04-24","close":162750.0},{"date":"2023-04-25","close":149100.0},{"date":"2023-04-26","close":145290.0},{"date":"2023-04-27","close":143320.0},{"date":"2023-04-28","close":153560.0},{"date":"2023-05-02","close":153560.0},{"date":"2023-05-03","close":150930.0},{"date":"2023-05-04","close":140430.0},{"date":"2023-05-08","close":149100.0},{"date":"2023-05-09","close":144500.0},{"date":"2023-05-10","close":135450.0},{"date":"2023-05-11","close":124030.0},{"date":"2023-05-12","close":126780.0},{"date":"2023-05-15","close":120750.0},{"date":"2023-05-16","close":125080.0},{"date":"2023-05-17","close":135840.0},{"date":"2023-05-18","close":138600.0},{"date":"2023-05-19","close":139120.0},{"date":"2023-05-22","close":134530.0},{"date":"2023-05-23","close":130060.0},{"date":"2023-05-24","close":130060.0},{"date":"2023-05-25","close":127180.0},{"date":"2023-05-26","close":133350.0},{"date":"2023-05-30","close":130200.0},{"date":"2023-05-31","close":124680.0},{"date":"2023-06-01","close":121400.0},{"date":"2023-06-02","close":119700.0},{"date":"2023-06-05","close":131770.0},{"date":"2023-06-07","close":123760.0},{"date":"2023-06-08","close":119830.0},{"date":"2023-06-09","close":119170.0},{"date":"2023-06-12","close":120750.0},{"date":"2023-06-13","close":121010.0},{"date":"2023-06-14","close":120880.0},{"date":"2023-06-15","close":117860.0},{"date":"2023-06-16","close":110770.0},{"date":"2023-06-19","close":109200.0},{"date":"2023-06-20","close":126910.0},{"date":"2023-06-21","close":121010.0},{"date":"2023-06-22","close":116020.0},{"date":"2023-06-23","close":110380.0},{"date":"2023-06-26","close":109850.0},{"date":"2023-06-27","close":120880.0},{"date":"2023-06-28","close":120880.0},{"date":"2023-06-29","close":116550.0},{"date":"2023-06-30","close":125210.0},{"date":"2023-07-03","close":118250.0},{"date":"2023-07-04","close":118510.0},{"date":"2023-07-05","close":119960.0},{"date":"2023-07-06","close":118380.0},{"date":"2023-07-07","close":120090.0},{"date":"2023-07-10","close":116810.0},{"date":"2023-07-11","close":122580.0},{"date":"2023-07-12","close":140040.0},{"date":"2023-07-13","close":147000.0},{"date":"2023-07-14","close":162610.0},{"date":"2023-07-17","close":134260.0},{"date":"2023-07-18","close":134400.0},{"date":"2023-07-19","close":134530.0},{"date":"2023-07-20","close":143320.0},{"date":"2023-07-21","close":156180.0},{"date":"2023-07-24","close":136500.0},{"date":"2023-07-25","close":129800.0},{"date":"2023-07-26","close":137940.0},{"date":"2023-07-27","close":133740.0},{"date":"2023-07-28","close":134000.0},{"date":"2023-07-31","close":141480.0},{"date":"2023-08-01","close":141090.0},{"date":"2023-08-02","close":138460.0},{"date":"2023-08-03","close":140560.0},{"date":"2023-08-04","close":137150.0},{"date":"2023-08-07","close":135840.0},{"date":"2023-08-08","close":133870.0},{"date":"2023-08-09","close":159600.0},{"date":"2023-08-10","close":151590.0},{"date":"2023-08-11","close":148960.0},{"date":"2023-08-14","close":142930.0},{"date":"2023-08-16","close":137410.0},{"date":"2023-08-17","close":131250.0},{"date":"2023-08-18","close":129930.0},{"date":"2023-08-21","close":129930.0},{"date":"2023-08-22","close":128100.0},{"date":"2023-08-23","close":121400.0},{"date":"2023-08-24","close":138600.0},{"date":"2023-08-25","close":125470.0},{"date":"2023-08-28","close":124420.0},{"date":"2023-08-29","close":124950.0},{"date":"2023-08-30","close":131250.0},{"date":"2023-08-31","close":129150.0},{"date":"2023-09-01","close":125860.0},{"date":"2023-09-04","close":128360.0},{"date":"2023-09-05","close":129280.0},{"date":"2023-09-06","close":134660.0},{"date":"2023-09-07","close":126780.0},{"date":"2023-09-08","close":122450.0},{"date":"2023-09-11","close":121270.0},{"date":"2023-09-12","close":124810.0},{"date":"2023-09-13","close":122710.0},{"date":"2023-09-14","close":118120.0},{"date":"2023-09-15","close":116810.0},{"date":"2023-09-18","close":117460.0},{"date":"2023-09-19","close":114180.0},{"date":"2023-09-20","close":110110.0},{"date":"2023-09-21","close":109980.0},{"date":"2023-09-22","close":112610.0},{"date":"2023-09-25","close":109330.0},{"date":"2023-09-26","close":104730.0},{"date":"2023-09-27","close":104600.0},{"date":"2023-10-04","close":103810.0},{"date":"2023-10-05","close":96600.0},{"date":"2023-10-06","close":106180.0},{"date":"2023-10-10","close":121270.0},{"date":"2023-10-11","close":116550.0},{"date":"2023-10-12","close":114310.0},{"date":"2023-10-13","close":113260.0},{"date":"2023-10-16","close":106960.0},{"date":"2023-10-17","close":107100.0},{"date":"2023-10-18","close":101450.0},{"date":"2023-10-19","close":100800.0},{"date":"2023-10-20","close":97910.0},{"date":"2023-10-23","close":103030.0},{"date":"2023-10-24","close":95150.0},{"date":"2023-10-25","close":95550.0},{"date":"2023-10-26","close":102110.0},{"date":"2023-10-27","close":98560.0},{"date":"2023-10-30","close":98430.0},{"date":"2023-10-31","close":103550.0},{"date":"2023-11-01","close":88460.0},{"date":"2023-11-02","close":61950.0},{"date":"2023-11-03","close":65880.0},{"date":"2023-11-06","close":65880.0},{"date":"2023-11-07","close":78750.0},{"date":"2023-11-08","close":76650.0},{"date":"2023-11-09","close":77430.0},{"date":"2023-11-10","close":81630.0},{"date":"2023-11-13","close":82810.0},{"date":"2023-11-14","close":82680.0},{"date":"2023-11-15","close":83080.0},{"date":"2023-11-16","close":82680.0},{"date":"2023-11-17","close":80580.0},{"date":"2023-11-20","close":79400.0},{"date":"2023-11-21","close":81240.0},{"date":"2023-11-22","close":77300.0},{"date":"2023-11-23","close":76510.0},{"date":"2023-11-24","close":74810.0},{"date":"2023-11-27","close":73500.0},{"date":"2023-11-28","close":71530.0},{"date":"2023-11-29","close":67850.0},{"date":"2023-11-30","close":68110.0},{"date":"2023-12-01","close":65620.0},{"date":"2023-12-04","close":66280.0},{"date":"2023-12-05","close":64570.0},{"date":"2023-12-06","close":64570.0},{"date":"2023-12-07","close":61810.0},{"date":"2023-12-08","close":63000.0},{"date":"2023-12-11","close":60370.0},{"date":"2023-12-12","close":57480.0},{"date":"2023-12-13","close":56830.0},{"date":"2023-12-14","close":55120.0},{"date":"2023-12-15","close":59850.0},{"date":"2023-12-18","close":63910.0},{"date":"2023-12-19","close":58010.0},{"date":"2023-12-20","close":61420.0},{"date":"2023-12-21","close":57090.0},{"date":"2023-12-22","close":53150.0},{"date":"2023-12-26","close":39900.0},{"date":"2023-12-27","close":43440.0},{"date":"2023-12-28","close":44620.0},{"date":"2024-01-02","close":53680.0},{"date":"2024-01-03","close":48950.0},{"date":"2024-01-04","close":44230.0},{"date":"2024-01-05","close":43440.0},{"date":"2024-01-08","close":43050.0},{"date":"2024-01-09","close":43310.0},{"date":"2024-01-10","close":44230.0},{"date":"2024-01-11","close":43700.0},{"date":"2024-01-12","close":42130.0},{"date":"2024-01-15","close":40810.0},{"date":"2024-01-16","close":40810.0},{"date":"2024-01-17","close":40160.0},{"date":"2024-01-18","close":40030.0},{"date":"2024-01-19","close":39110.0},{"date":"2024-01-22","close":33200.0},{"date":"2024-01-23","close":33200.0},{"date":"2024-01-24","close":31100.0},{"date":"2024-01-25","close":29000.0},{"date":"2024-01-26","close":28480.0},{"date":"2024-01-29","close":27820.0},{"date":"2024-01-30","close":27160.0},{"date":"2024-01-31","close":28610.0},{"date":"2024-02-01","close":29660.0},{"date":"2024-02-02","close":31760.0},{"date":"2024-02-05","close":31760.0},{"date":"2024-02-06","close":29530.0},{"date":"2024-02-07","close":28350.0},{"date":"2024-02-08","close":28350.0},{"date":"2024-02-13","close":28480.0},{"date":"2024-02-14","close":29130.0},{"date":"2024-02-15","close":29400.0},{"date":"2024-02-16","close":28870.0},{"date":"2024-02-19","close":37530.0},{"date":"2024-02-20","close":44750.0},{"date":"2024-02-21","close":40810.0},{"date":"2024-02-22","close":39900.0},{"date":"2024-02-23","close":36480.0},{"date":"2024-02-26","close":37010.0},{"date":"2024-02-27","close":34120.0},{"date":"2024-02-28","close":39370.0},{"date":"2024-02-29","close":35560.0},{"date":"2024-03-04","close":34650.0},{"date":"2024-03-05","close":33460.0},{"date":"2024-03-06","close":31500.0},{"date":"2024-03-07","close":31890.0},{"date":"2024-03-08","close":31500.0},{"date":"2024-03-11","close":31630.0},{"date":"2024-03-12","close":30710.0},{"date":"2024-03-13","close":30840.0},{"date":"2024-03-14","close":26110.0},{"date":"2024-03-15","close":25590.0},{"date":"2024-03-18","close":25980.0},{"date":"2024-03-19","close":25980.0},{"date":"2024-03-20","close":27690.0},{"date":"2024-03-21","close":26640.0},{"date":"2024-03-22","close":25330.0},{"date":"2024-03-25","close":24930.0},{"date":"2024-03-26","close":24280.0},{"date":"2024-03-27","close":23100.0},{"date":"2024-03-28","close":24800.0},{"date":"2024-03-29","close":23490.0},{"date":"2024-04-01","close":24010.0},{"date":"2024-04-02","close":23360.0},{"date":"2024-04-03","close":22570.0},{"date":"2024-04-04","close":22700.0},{"date":"2024-04-05","close":23100.0},{"date":"2024-04-08","close":20340.0},{"date":"2024-04-09","close":21000.0},{"date":"2024-04-11","close":21000.0},{"date":"2024-04-12","close":21000.0},{"date":"2024-04-15","close":21000.0},{"date":"2024-04-16","close":21000.0},{"date":"2024-04-17","close":21000.0},{"date":"2024-04-18","close":21000.0},{"date":"2024-04-19","close":21000.0},{"date":"2024-04-22","close":21000.0},{"date":"2024-04-23","close":21000.0},{"date":"2024-04-24","close":21000.0},{"date":"2024-04-25","close":21000.0},{"date":"2024-04-26","close":21000.0},{"date":"2024-04-29","close":21000.0},{"date":"2024-04-30","close":21000.0},{"date":"2024-05-02","close":21000.0},{"date":"2024-05-03","close":21000.0},{"date":"2024-05-07","close":21000.0},{"date":"2024-05-08","close":21000.0},{"date":"2024-05-09","close":21000.0},{"date":"2024-05-10","close":27300.0},{"date":"2024-05-13","close":25950.0},{"date":"2024-05-14","close":22000.0},{"date":"2024-05-16","close":21200.0},{"date":"2024-05-17","close":22100.0},{"date":"2024-05-20","close":22050.0},{"date":"2024-05-21","close":20550.0},{"date":"2024-05-22","close":19950.0},{"date":"2024-05-23","close":17860.0},{"date":"2024-05-24","close":18110.0},{"date":"2024-05-27","close":18530.0},{"date":"2024-05-28","close":18270.0},{"date":"2024-05-29","close":18170.0},{"date":"2024-05-30","close":17600.0},{"date":"2024-05-31","close":17530.0},{"date":"2024-06-03","close":17000.0},{"date":"2024-06-04","close":16020.0},{"date":"2024-06-05","close":15910.0},{"date":"2024-06-07","close":16200.0},{"date":"2024-06-10","close":15930.0},{"date":"2024-06-11","close":15940.0},{"date":"2024-06-12","close":15410.0},{"date":"2024-06-13","close":15180.0},{"date":"2024-06-14","close":14230.0},{"date":"2024-06-17","close":14400.0},{"date":"2024-06-18","close":15700.0},{"date":"2024-06-19","close":17430.0},{"date":"2024-06-20","close":17830.0},{"date":"2024-06-21","close":16180.0},{"date":"2024-06-24","close":15380.0},{"date":"2024-06-25","close":14400.0},{"date":"2024-06-26","close":14860.0},{"date":"2024-06-27","close":14570.0},{"date":"2024-06-28","close":14580.0},{"date":"2024-07-01","close":14580.0},{"date":"2024-07-02","close":15520.0},{"date":"2024-07-03","close":15640.0},{"date":"2024-07-04","close":15640.0},{"date":"2024-07-05","close":15670.0},{"date":"2024-07-08","close":15180.0},{"date":"2024-07-09","close":14750.0},{"date":"2024-07-10","close":14750.0},{"date":"2024-07-11","close":14650.0},{"date":"2024-07-12","close":14700.0},{"date":"2024-07-15","close":14780.0},{"date":"2024-07-16","close":14840.0},{"date":"2024-07-17","close":14690.0},{"date":"2024-07-18","close":14850.0},{"date":"2024-07-19","close":14700.0},{"date":"2024-07-22","close":13870.0},{"date":"2024-07-23","close":13880.0},{"date":"2024-07-24","close":13890.0},{"date":"2024-07-25","close":13860.0},{"date":"2024-07-26","close":13950.0},{"date":"2024-07-29","close":13860.0},{"date":"2024-07-30","close":12990.0},{"date":"2024-07-31","close":13250.0},{"date":"2024-08-01","close":13320.0},{"date":"2024-08-02","close":12800.0},{"date":"2024-08-05","close":10800.0},{"date":"2024-08-06","close":11110.0},{"date":"2024-08-07","close":11400.0},{"date":"2024-08-08","close":11350.0},{"date":"2024-08-09","close":11240.0},{"date":"2024-08-12","close":11240.0},{"date":"2024-08-13","close":11290.0},{"date":"2024-08-14","close":11370.0},{"date":"2024-08-16","close":14780.0},{"date":"2024-08-19","close":13160.0},{"date":"2024-08-20","close":13190.0},{"date":"2024-08-21","close":13020.0},{"date":"2024-08-22","close":12420.0},{"date":"2024-08-23","close":11980.0},{"date":"2024-08-26","close":11500.0},{"date":"2024-08-27","close":11590.0},{"date":"2024-08-28","close":11720.0},{"date":"2024-08-29","close":12000.0},{"date":"2024-08-30","close":12250.0},{"date":"2024-09-02","close":11990.0},{"date":"2024-09-03","close":12240.0},{"date":"2024-09-04","close":12410.0},{"date":"2024-09-05","close":12580.0},{"date":"2024-09-06","close":12060.0},{"date":"2024-09-09","close":11500.0},{"date":"2024-09-10","close":12040.0},{"date":"2024-09-11","close":12310.0},{"date":"2024-09-12","close":12950.0},{"date":"2024-09-13","close":12700.0},{"date":"2024-09-19","close":13330.0},{"date":"2024-09-20","close":13230.0},{"date":"2024-09-23","close":12800.0},{"date":"2024-09-24","close":12700.0},{"date":"2024-09-25","close":12530.0},{"date":"2024-09-26","close":12720.0},{"date":"2024-09-27","close":12720.0},{"date":"2024-09-30","close":12430.0},{"date":"2024-10-02","close":12130.0},{"date":"2024-10-04","close":12040.0},{"date":"2024-10-07","close":12140.0},{"date":"2024-10-08","close":12220.0},{"date":"2024-10-10","close":12180.0},{"date":"2024-10-11","close":12000.0},{"date":"2024-10-14","close":11800.0},{"date":"2024-10-15","close":11620.0},{"date":"2024-10-16","close":11840.0},{"date":"2024-10-17","close":12050.0},{"date":"2024-10-18","close":11830.0},{"date":"2024-10-21","close":11960.0},{"date":"2024-10-22","close":12030.0},{"date":"2024-10-23","close":12070.0},{"date":"2024-10-24","close":11960.0},{"date":"2024-10-25","close":11250.0},{"date":"2024-10-28","close":11290.0},{"date":"2024-10-29","close":11430.0},{"date":"2024-10-30","close":11430.0},{"date":"2024-10-31","close":11170.0},{"date":"2024-11-01","close":11210.0},{"date":"2024-11-04","close":11190.0},{"date":"2024-11-05","close":11160.0},{"date":"2024-11-06","close":11040.0},{"date":"2024-11-07","close":11090.0},{"date":"2024-11-08","close":10920.0},{"date":"2024-11-11","close":10060.0},{"date":"2024-11-12","close":8900.0},{"date":"2024-11-13","close":8660.0},{"date":"2024-11-14","close":8900.0},{"date":"2024-11-15","close":9050.0},{"date":"2024-11-18","close":9380.0},{"date":"2024-11-19","close":9710.0},{"date":"2024-11-20","close":9480.0},{"date":"2024-11-21","close":9340.0},{"date":"2024-11-22","close":8920.0},{"date":"2024-11-25","close":8810.0},{"date":"2024-11-26","close":8870.0},{"date":"2024-11-27","close":8880.0},{"date":"2024-11-28","close":9000.0},{"date":"2024-11-29","close":9320.0},{"date":"2024-12-02","close":12110.0},{"date":"2024-12-03","close":14700.0},{"date":"2024-12-04","close":14030.0},{"date":"2024-12-05","close":12750.0},{"date":"2024-12-06","close":10200.0},{"date":"2024-12-09","close":10750.0},{"date":"2024-12-10","close":13970.0},{"date":"2024-12-11","close":14840.0},{"date":"2024-12-12","close":15150.0},{"date":"2024-12-13","close":14530.0},{"date":"2024-12-16","close":14200.0},{"date":"2024-12-17","close":14400.0},{"date":"2024-12-18","close":14400.0},{"date":"2024-12-19","close":15600.0},{"date":"2024-12-20","close":17000.0},{"date":"2024-12-23","close":16590.0},{"date":"2024-12-24","close":15550.0},{"date":"2024-12-26","close":16290.0},{"date":"2024-12-27","close":15640.0},{"date":"2024-12-30","close":16770.0},{"date":"2025-01-02","close":16510.0},{"date":"2025-01-03","close":16290.0},{"date":"2025-01-06","close":16100.0},{"date":"2025-01-07","close":15700.0},{"date":"2025-01-08","close":15720.0},{"date":"2025-01-09","close":15570.0},{"date":"2025-01-10","close":16240.0},{"date":"2025-01-13","close":15910.0},{"date":"2025-01-14","close":15130.0},{"date":"2025-01-15","close":14430.0},{"date":"2025-01-16","close":14230.0},{"date":"2025-01-17","close":13700.0},{"date":"2025-01-20","close":13420.0},{"date":"2025-01-21","close":13080.0},{"date":"2025-01-22","close":12720.0},{"date":"2025-01-23","close":12110.0},{"date":"2025-01-24","close":12500.0},{"date":"2025-01-31","close":12720.0},{"date":"2025-02-03","close":12340.0},{"date":"2025-02-04","close":12300.0},{"date":"2025-02-05","close":12600.0},{"date":"2025-02-06","close":12000.0},{"date":"2025-02-07","close":11350.0},{"date":"2025-02-10","close":10810.0},{"date":"2025-02-11","close":10700.0},{"date":"2025-02-12","close":10560.0},{"date":"2025-02-13","close":10750.0},{"date":"2025-02-14","close":10370.0},{"date":"2025-02-17","close":10160.0},{"date":"2025-02-18","close":10240.0},{"date":"2025-02-19","close":9700.0},{"date":"2025-02-20","close":9680.0},{"date":"2025-02-21","close":10000.0},{"date":"2025-02-24","close":10100.0},{"date":"2025-02-25","close":9610.0},{"date":"2025-02-26","close":9750.0},{"date":"2025-02-27","close":9710.0},{"date":"2025-02-28","close":9240.0},{"date":"2025-03-04","close":8770.0},{"date":"2025-03-05","close":8610.0},{"date":"2025-03-06","close":8730.0},{"date":"2025-03-07","close":9360.0},{"date":"2025-03-10","close":9950.0},{"date":"2025-03-11","close":9900.0},{"date":"2025-03-12","close":8590.0},{"date":"2025-03-13","close":8560.0},{"date":"2025-03-14","close":8520.0},{"date":"2025-03-17","close":8750.0},{"date":"2025-03-18","close":8430.0},{"date":"2025-03-19","close":8350.0},{"date":"2025-03-20","close":8550.0},{"date":"2025-03-21","close":11110.0},{"date":"2025-03-24","close":12930.0},{"date":"2025-03-25","close":12850.0},{"date":"2025-03-26","close":12360.0},{"date":"2025-03-27","close":11920.0},{"date":"2025-03-28","close":13030.0},{"date":"2025-03-31","close":13400.0},{"date":"2025-04-01","close":12570.0},{"date":"2025-04-02","close":11450.0},{"date":"2025-04-03","close":11680.0},{"date":"2025-04-04","close":11990.0},{"date":"2025-04-07","close":11190.0},{"date":"2025-04-08","close":11150.0},{"date":"2025-04-09","close":11020.0},{"date":"2025-04-10","close":11060.0},{"date":"2025-04-11","close":11380.0},{"date":"2025-04-14","close":11380.0},{"date":"2025-04-15","close":12540.0},{"date":"2025-04-16","close":12450.0},{"date":"2025-04-17","close":13150.0},{"date":"2025-04-18","close":13950.0},{"date":"2025-04-21","close":14620.0},{"date":"2025-04-22","close":14300.0},{"date":"2025-04-23","close":17090.0},{"date":"2025-04-24","close":16580.0},{"date":"2025-04-25","close":16280.0},{"date":"2025-04-28","close":16670.0},{"date":"2025-04-29","close":15000.0},{"date":"2025-04-30","close":14290.0},{"date":"2025-05-02","close":14050.0},{"date":"2025-05-07","close":13000.0},{"date":"2025-05-08","close":13200.0},{"date":"2025-05-09","close":12780.0},{"date":"2025-05-12","close":13300.0},{"date":"2025-05-13","close":13210.0},{"date":"2025-05-14","close":12410.0},{"date":"2025-05-15","close":12280.0},{"date":"2025-05-16","close":12320.0},{"date":"2025-05-19","close":11710.0},{"date":"2025-05-20","close":11990.0},{"date":"2025-05-21","close":11440.0},{"date":"2025-05-22","close":11420.0},{"date":"2025-05-23","close":11100.0},{"date":"2025-05-26","close":11070.0},{"date":"2025-05-27","close":11250.0},{"date":"2025-05-28","close":11150.0},{"date":"2025-05-29","close":11400.0},{"date":"2025-05-30","close":11900.0},{"date":"2025-06-02","close":12650.0},{"date":"2025-06-04","close":13070.0},{"date":"2025-06-05","close":12950.0},{"date":"2025-06-09","close":11870.0},{"date":"2025-06-10","close":11840.0},{"date":"2025-06-11","close":11970.0},{"date":"2025-06-12","close":11560.0},{"date":"2025-06-13","close":11650.0},{"date":"2025-06-16","close":11920.0},{"date":"2025-06-17","close":11850.0},{"date":"2025-06-18","close":11750.0},{"date":"2025-06-19","close":11580.0},{"date":"2025-06-20","close":11790.0},{"date":"2025-06-23","close":12100.0},{"date":"2025-06-24","close":12210.0},{"date":"2025-06-25","close":12180.0},{"date":"2025-06-26","close":12060.0},{"date":"2025-06-27","close":11850.0},{"date":"2025-06-30","close":11240.0},{"date":"2025-07-01","close":11610.0},{"date":"2025-07-02","close":10250.0},{"date":"2025-07-03","close":10250.0},{"date":"2025-07-04","close":10490.0},{"date":"2025-07-07","close":10390.0},{"date":"2025-07-08","close":10360.0},{"date":"2025-07-09","close":10500.0},{"date":"2025-07-10","close":10440.0},{"date":"2025-07-11","close":10420.0},{"date":"2025-07-14","close":10750.0},{"date":"2025-07-15","close":10850.0},{"date":"2025-07-16","close":10420.0},{"date":"2025-07-17","close":10570.0},{"date":"2025-07-18","close":10790.0},{"date":"2025-07-21","close":10600.0},{"date":"2025-07-22","close":10440.0},{"date":"2025-07-23","close":10360.0},{"date":"2025-07-24","close":10620.0},{"date":"2025-07-25","close":10520.0},{"date":"2025-07-28","close":10300.0},{"date":"2025-07-29","close":10320.0},{"date":"2025-07-30","close":10000.0},{"date":"2025-07-31","close":9910.0},{"date":"2025-08-01","close":9940.0},{"date":"2025-08-04","close":9580.0},{"date":"2025-08-05","close":9700.0},{"date":"2025-08-06","close":9500.0},{"date":"2025-08-07","close":9640.0},{"date":"2025-08-08","close":9530.0},{"date":"2025-08-11","close":9630.0},{"date":"2025-08-12","close":9500.0},{"date":"2025-08-13","close":9510.0},{"date":"2025-08-14","close":9030.0},{"date":"2025-08-18","close":8890.0},{"date":"2025-08-19","close":8750.0},{"date":"2025-08-20","close":8860.0},{"date":"2025-08-21","close":8760.0},{"date":"2025-08-22","close":8960.0},{"date":"2025-08-25","close":9140.0},{"date":"2025-08-26","close":8800.0},{"date":"2025-08-27","close":8690.0},{"date":"2025-08-28","close":8560.0},{"date":"2025-08-29","close":6850.0},{"date":"2025-09-01","close":8900.0},{"date":"2025-09-02","close":9740.0},{"date":"2025-09-03","close":9270.0},{"date":"2025-09-04","close":8990.0},{"date":"2025-09-05","close":8810.0},{"date":"2025-09-08","close":9980.0},{"date":"2025-09-09","close":9320.0},{"date":"2025-09-10","close":9430.0},{"date":"2025-09-11","close":9010.0},{"date":"2025-09-12","close":9110.0},{"date":"2025-09-15","close":8640.0},{"date":"2025-09-16","close":8350.0},{"date":"2025-09-17","close":8320.0},{"date":"2025-09-18","close":8570.0},{"date":"2025-09-19","close":8370.0},{"date":"2025-09-22","close":8120.0},{"date":"2025-09-23","close":8180.0},{"date":"2025-09-24","close":7600.0},{"date":"2025-09-25","close":7540.0},{"date":"2025-09-26","close":7670.0},{"date":"2025-09-29","close":7700.0},{"date":"2025-09-30","close":7790.0},{"date":"2025-10-01","close":7790.0},{"date":"2025-10-02","close":7930.0},{"date":"2025-10-10","close":8080.0},{"date":"2025-10-13","close":7960.0},{"date":"2025-10-14","close":7780.0},{"date":"2025-10-15","close":7860.0},{"date":"2025-10-16","close":7830.0},{"date":"2025-10-17","close":7900.0},{"date":"2025-10-20","close":7910.0},{"date":"2025-10-21","close":7900.0},{"date":"2025-10-22","close":8100.0},{"date":"2025-10-23","close":7960.0},{"date":"2025-10-24","close":7970.0},{"date":"2025-10-27","close":8260.0},{"date":"2025-10-28","close":8410.0},{"date":"2025-10-29","close":8290.0},{"date":"2025-10-30","close":7920.0},{"date":"2025-10-31","close":8080.0},{"date":"2025-11-03","close":7900.0},{"date":"2025-11-04","close":7860.0},{"date":"2025-11-05","close":7500.0},{"date":"2025-11-06","close":7510.0},{"date":"2025-11-07","close":7260.0},{"date":"2025-11-10","close":7500.0},{"date":"2025-11-11","close":7440.0},{"date":"2025-11-12","close":7480.0},{"date":"2025-11-13","close":7480.0},{"date":"2025-11-14","close":7150.0},{"date":"2025-11-17","close":7170.0},{"date":"2025-11-18","close":7370.0},{"date":"2025-11-19","close":7100.0},{"date":"2025-11-20","close":7060.0},{"date":"2025-11-21","close":7210.0},{"date":"2025-11-24","close":6900.0},{"date":"2025-11-25","close":7020.0},{"date":"2025-11-26","close":6980.0},{"date":"2025-11-27","close":6500.0},{"date":"2025-11-28","close":6400.0},{"date":"2025-12-01","close":6550.0},{"date":"2025-12-02","close":6770.0},{"date":"2025-12-03","close":6800.0},{"date":"2025-12-04","close":6640.0},{"date":"2025-12-05","close":6310.0},{"date":"2025-12-08","close":6340.0},{"date":"2025-12-09","close":6350.0},{"date":"2025-12-10","close":6360.0},{"date":"2025-12-11","close":6440.0},{"date":"2025-12-12","close":6690.0},{"date":"2025-12-15","close":6620.0},{"date":"2025-12-16","close":6870.0},{"date":"2025-12-17","close":6650.0},{"date":"2025-12-18","close":6630.0},{"date":"2025-12-19","close":6510.0},{"date":"2025-12-22","close":6390.0},{"date":"2025-12-23","close":6310.0},{"date":"2025-12-24","close":6650.0},{"date":"2025-12-26","close":6900.0},{"date":"2025-12-29","close":7070.0},{"date":"2025-12-30","close":6850.0},{"date":"2026-01-02","close":6730.0},{"date":"2026-01-05","close":6750.0},{"date":"2026-01-06","close":6480.0},{"date":"2026-01-07","close":6250.0},{"date":"2026-01-08","close":5310.0},{"date":"2026-01-09","close":6900.0},{"date":"2026-01-12","close":6390.0},{"date":"2026-01-13","close":6580.0},{"date":"2026-01-14","close":6420.0},{"date":"2026-01-15","close":6830.0},{"date":"2026-01-16","close":6360.0},{"date":"2026-01-19","close":6370.0},{"date":"2026-01-20","close":6250.0},{"date":"2026-01-21","close":6220.0},{"date":"2026-01-22","close":5970.0},{"date":"2026-01-23","close":5860.0},{"date":"2026-01-26","close":6020.0},{"date":"2026-01-27","close":6120.0},{"date":"2026-01-28","close":5960.0},{"date":"2026-01-29","close":5830.0},{"date":"2026-01-30","close":5710.0},{"date":"2026-02-02","close":5710.0},{"date":"2026-02-03","close":5720.0},{"date":"2026-02-04","close":5450.0},{"date":"2026-02-05","close":5460.0},{"date":"2026-02-06","close":5330.0},{"date":"2026-02-09","close":5490.0},{"date":"2026-02-10","close":5570.0},{"date":"2026-02-11","close":5110.0},{"date":"2026-02-12","close":5060.0},{"date":"2026-02-13","close":4840.0},{"date":"2026-02-19","close":4400.0},{"date":"2026-02-20","close":4490.0},{"date":"2026-02-23","close":4440.0},{"date":"2026-02-24","close":4280.0},{"date":"2026-02-25","close":4300.0},{"date":"2026-02-26","close":3810.0},{"date":"2026-02-27","close":3430.0},{"date":"2026-03-03","close":2700.0},{"date":"2026-03-04","close":2650.0},{"date":"2026-03-05","close":2820.0},{"date":"2026-03-06","close":3660.0},{"date":"2026-03-09","close":4750.0},{"date":"2026-03-10","close":6170.0},{"date":"2026-03-11","close":8020.0},{"date":"2026-03-12","close":5620.0},{"date":"2026-03-13","close":5310.0},{"date":"2026-03-16","close":5120.0},{"date":"2026-03-17","close":4060.0},{"date":"2026-03-18","close":3870.0},{"date":"2026-03-19","close":5030.0},{"date":"2026-03-20","close":5590.0},{"date":"2026-03-23","close":5690.0},{"date":"2026-03-24","close":4020.0},{"date":"2026-03-25","close":4610.0},{"date":"2026-03-26","close":5990.0},{"date":"2026-03-27","close":6120.0},{"date":"2026-03-30","close":5910.0},{"date":"2026-03-31","close":5870.0},{"date":"2026-04-01","close":6000.0},{"date":"2026-04-02","close":5910.0},{"date":"2026-04-03","close":6930.0},{"date":"2026-04-06","close":6930.0},{"date":"2026-04-07","close":6930.0},{"date":"2026-04-08","close":6930.0},{"date":"2026-04-09","close":6930.0},{"date":"2026-04-10","close":6930.0},{"date":"2026-04-13","close":6930.0},{"date":"2026-04-14","close":6930.0},{"date":"2026-04-15","close":6930.0},{"date":"2026-04-16","close":6930.0},{"date":"2026-04-17","close":6930.0},{"date":"2026-04-20","close":6930.0},{"date":"2026-04-21","close":6930.0},{"date":"2026-04-22","close":6930.0},{"date":"2026-04-23","close":6930.0},{"date":"2026-04-24","close":6930.0},{"date":"2026-04-27","close":6930.0},{"date":"2026-04-28","close":6930.0},{"date":"2026-04-29","close":6930.0},{"date":"2026-04-30","close":6930.0},{"date":"2026-05-04","close":6930.0},{"date":"2026-05-06","close":6930.0},{"date":"2026-05-07","close":6930.0},{"date":"2026-05-08","close":6930.0},{"date":"2026-05-11","close":6930.0},{"date":"2026-05-12","close":6930.0},{"date":"2026-05-13","close":6930.0},{"date":"2026-05-14","close":6930.0},{"date":"2026-05-15","close":6930.0},{"date":"2026-05-18","close":6930.0},{"date":"2026-05-19","close":6930.0},{"date":"2026-05-20","close":6930.0},{"date":"2026-05-21","close":6930.0},{"date":"2026-05-22","close":6930.0},{"date":"2026-05-26","close":6930.0},{"date":"2026-05-27","close":6930.0},{"date":"2026-05-28","close":6930.0},{"date":"2026-05-29","close":6930.0},{"date":"2026-06-01","close":6930.0},{"date":"2026-06-02","close":6930.0},{"date":"2026-06-04","close":6930.0},{"date":"2026-06-05","close":6930.0},{"date":"2026-06-08","close":6930.0},{"date":"2026-06-09","close":6930.0},{"date":"2026-06-10","close":6930.0},{"date":"2026-06-11","close":6930.0},{"date":"2026-06-12","close":6930.0},{"date":"2026-06-15","close":6930.0},{"date":"2026-06-16","close":6930.0},{"date":"2026-06-17","close":6930.0},{"date":"2026-06-18","close":6930.0},{"date":"2026-06-19","close":6930.0},{"date":"2026-06-22","close":6930.0},{"date":"2026-06-23","close":6930.0},{"date":"2026-06-24","close":6930.0},{"date":"2026-06-25","close":6930.0},{"date":"2026-06-26","close":6930.0},{"date":"2026-06-29","close":6930.0},{"date":"2026-06-30","close":6930.0},{"date":"2026-07-01","close":6930.0},{"date":"2026-07-02","close":6930.0},{"date":"2026-07-03","close":6930.0},{"date":"2026-07-06","close":6930.0},{"date":"2026-07-07","close":6930.0},{"date":"2026-07-08","close":6930.0},{"date":"2026-07-09","close":6930.0},{"date":"2026-07-10","close":6930.0},{"date":"2026-07-13","close":6930.0},{"date":"2026-07-14","close":6930.0},{"date":"2026-07-15","close":6930.0},{"date":"2026-07-16","close":6930.0},{"date":"2026-07-20","close":6930.0},{"date":"2026-07-21","close":6930.0},{"date":"2026-07-22","close":6930.0},{"date":"2026-07-23","close":6930.0},{"date":"2026-07-24","close":6930.0},{"date":"2026-07-27","close":6930.0},{"date":"2026-07-28","close":6930.0},{"date":"2026-07-29","close":6930.0},{"date":"2026-07-30","close":6930.0},{"date":"2026-07-31","close":6930.0},{"date":"2026-08-03","close":6930.0},{"date":"2026-08-04","close":6930.0},{"date":"2026-08-05","close":6930.0},{"date":"2026-08-06","close":6930.0},{"date":"2026-08-07","close":6930.0},{"date":"2026-08-10","close":6930.0},{"date":"2026-08-11","close":6930.0},{"date":"2026-08-12","close":6930.0},{"date":"2026-08-13","close":6930.0},{"date":"2026-08-14","close":6930.0},{"date":"2026-08-18","close":6930.0},{"date":"2026-08-19","close":6930.0},{"date":"2026-08-20","close":6930.0},{"date":"2026-08-21","close":6930.0},{"date":"2026-08-24","close":6930.0},{"date":"2026-08-25","close":6930.0},{"date":"2026-08-26","close":6930.0},{"date":"2026-08-27","close":6930.0},{"date":"2026-08-28","close":6930.0},{"date":"2026-08-31","close":6930.0},{"date":"2026-09-01","close":6930.0},{"date":"2026-09-02","close":6930.0},{"date":"2026-09-03","close":6930.0},{"date":"2026-09-04","close":6930.0},{"date":"2026-09-07","close":6930.0},{"date":"2026-09-08","close":6930.0},{"date":"2026-09-09","close":6930.0},{"date":"2026-09-10","close":6930.0},{"date":"2026-09-11","close":6930.0},{"date":"2026-09-14","close":6930.0},{"date":"2026-09-15","close":6930.0},{"date":"2026-09-16","close":6930.0},{"date":"2026-09-17","close":6930.0},{"date":"2026-09-18","close":6930.0},{"date":"2026-09-21","close":6930.0},{"date":"2026-09-22","close":6930.0},{"date":"2026-09-23","close":6930.0},{"date":"2026-09-28","close":6930.0},{"date":"2026-09-29","close":6930.0},{"date":"2026-09-30","close":6930.0},{"date":"2026-10-01","close":6930.0},{"date":"2026-10-02","close":6930.0},{"date":"2026-10-06","close":6930.0},{"date":"2026-10-07","close":6930.0},{"date":"2026-10-08","close":6930.0},{"date":"2026-10-12","close":6930.0},{"date":"2026-10-13","close":6930.0},{"date":"2026-10-14","close":6930.0},{"date":"2026-10-15","close":6930.0},{"date":"2026-10-16","close":6930.0},{"date":"2026-10-19","close":6930.0},{"date":"2026-10-20","close":6930.0},{"date":"2026-10-21","close":6930.0},{"date":"2026-10-22","close":6930.0},{"date":"2026-10-23","close":6930.0}],"chart_data":[{"date":"2024-10-23","open":11900,"high":12070,"low":11900,"close":12070,"volume":2439,"rsi_14":41.26,"sma_20":12190.5,"sma_60":12372.67,"sma_120":14962.42},{"date":"2024-10-24","open":12070,"high":12070,"low":11930,"close":11960,"volume":1684,"rsi_14":45.45,"sma_20":12148.5,"sma_60":12340.67,"sma_120":14887.08},{"date":"2024-10-25","open":11960,"high":11960,"low":11250,"close":11250,"volume":10183,"rsi_14":34.14,"sma_20":12076.0,"sma_60":12296.67,"sma_120":14805.83},{"date":"2024-10-28","open":11250,"high":11340,"low":11210,"close":11290,"volume":1697,"rsi_14":32.51,"sma_20":12014.0,"sma_60":12253.83,"sma_120":14724.92},{"date":"2024-10-29","open":11390,"high":11470,"low":11290,"close":11430,"volume":2842,"rsi_14":34.14,"sma_20":11949.5,"sma_60":12211.83,"sma_120":14645.17},{"date":"2024-10-30","open":11430,"high":11520,"low":11390,"close":11430,"volume":3309,"rsi_14":34.69,"sma_20":11885.0,"sma_60":12171.33,"sma_120":14565.42},{"date":"2024-10-31","open":11430,"high":11490,"low":11100,"close":11170,"volume":5854,"rsi_14":33.6,"sma_20":11822.0,"sma_60":12141.0,"sma_120":14483.5},{"date":"2024-11-01","open":11230,"high":11380,"low":11170,"close":11210,"volume":1787,"rsi_14":37.55,"sma_20":11776.0,"sma_60":12107.0,"sma_120":14401.92},{"date":"2024-11-04","open":11210,"high":11350,"low":11050,"close":11190,"volume":1619,"rsi_14":40.27,"sma_20":11733.5,"sma_60":12071.5,"sma_120":14320.17},{"date":"2024-11-05","open":11340,"high":11380,"low":11100,"close":11160,"volume":1326,"rsi_14":33.17,"sma_20":11684.5,"sma_60":12044.17,"sma_120":14238.17},{"date":"2024-11-06","open":11160,"high":11340,"low":10800,"close":11040,"volume":4938,"rsi_14":23.83,"sma_20":11625.5,"sma_60":12048.17,"sma_120":14155.17},{"date":"2024-11-07","open":11040,"high":11200,"low":11040,"close":11090,"volume":2777,"rsi_14":28.98,"sma_20":11571.0,"sma_60":12047.83,"sma_120":14020.08},{"date":"2024-11-08","open":11090,"high":11200,"low":10770,"close":10920,"volume":2988,"rsi_14":21.11,"sma_20":11517.0,"sma_60":12039.83,"sma_120":13894.83},{"date":"2024-11-11","open":10920,"high":11080,"low":9920,"close":10060,"volume":6335,"rsi_14":11.97,"sma_20":11430.0,"sma_60":12018.33,"sma_120":13795.33},{"date":"2024-11-12","open":10060,"high":10060,"low":8220,"close":8900,"volume":48748,"rsi_14":7.28,"sma_20":11294.0,"sma_60":11979.33,"sma_120":13692.83},{"date":"2024-11-13","open":8900,"high":9160,"low":8600,"close":8660,"volume":11668,"rsi_14":7.03,"sma_20":11135.0,"sma_60":11936.33,"sma_120":13580.83},{"date":"2024-11-14","open":8660,"high":8900,"low":8660,"close":8900,"volume":6174,"rsi_14":15.13,"sma_20":10977.5,"sma_60":11896.5,"sma_120":13471.25},{"date":"2024-11-15","open":8900,"high":9070,"low":8780,"close":9050,"volume":7179,"rsi_14":17.82,"sma_20":10838.5,"sma_60":11857.83,"sma_120":13375.42},{"date":"2024-11-18","open":9050,"high":9380,"low":9030,"close":9380,"volume":11544,"rsi_14":22.07,"sma_20":10709.5,"sma_60":11767.83,"sma_120":13287.33},{"date":"2024-11-19","open":9450,"high":9750,"low":9450,"close":9710,"volume":6985,"rsi_14":28.5,"sma_20":10593.5,"sma_60":11710.33,"sma_120":13219.42},{"date":"2024-11-20","open":9710,"high":9770,"low":9460,"close":9480,"volume":3629,"rsi_14":28.72,"sma_20":10464.0,"sma_60":11648.5,"sma_120":13147.5},{"date":"2024-11-21","open":9480,"high":9480,"low":9320,"close":9340,"volume":1704,"rsi_14":27.03,"sma_20":10333.0,"sma_60":11587.17,"sma_120":13070.92},{"date":"2024-11-22","open":9340,"high":9340,"low":8670,"close":8920,"volume":14051,"rsi_14":24.61,"sma_20":10216.5,"sma_60":11528.83,"sma_120":12993.0},{"date":"2024-11-25","open":8920,"high":9000,"low":8720,"close":8810,"volume":7821,"rsi_14":24.18,"sma_20":10092.5,"sma_60":11476.0,"sma_120":12915.0},{"date":"2024-11-26","open":8900,"high":9130,"low":8800,"close":8870,"volume":7416,"rsi_14":25.84,"sma_20":9964.5,"sma_60":11432.17,"sma_120":12842.25},{"date":"2024-11-27","open":8920,"high":9060,"low":8880,"close":8880,"volume":2787,"rsi_14":25.17,"sma_20":9837.0,"sma_60":11387.0,"sma_120":12770.17},{"date":"2024-11-28","open":8890,"high":9140,"low":8890,"close":9000,"volume":5861,"rsi_14":28.18,"sma_20":9728.5,"sma_60":11341.67,"sma_120":12703.5},{"date":"2024-11-29","open":9000,"high":9320,"low":9000,"close":9320,"volume":6963,"rsi_14":40.41,"sma_20":9634.0,"sma_60":11297.0,"sma_120":12647.67},{"date":"2024-12-02","open":9320,"high":12110,"low":9320,"close":12110,"volume":133794,"rsi_14":79.23,"sma_20":9680.0,"sma_60":11294.67,"sma_120":12616.0},{"date":"2024-12-03","open":13930,"high":14700,"low":13000,"close":14700,"volume":218976,"rsi_14":88.52,"sma_20":9857.0,"sma_60":11339.83,"sma_120":12603.5},{"date":"2024-12-04","open":13900,"high":14690,"low":13500,"close":14030,"volume":42678,"rsi_14":81.02,"sma_20":10006.5,"sma_60":11369.67,"sma_120":12587.67},{"date":"2024-12-05","open":14050,"high":14490,"low":12680,"close":12750,"volume":31423,"rsi_14":69.68,"sma_20":10089.5,"sma_60":11375.33,"sma_120":12561.08},{"date":"2024-12-06","open":12750,"high":12760,"low":9550,"close":10200,"volume":118314,"rsi_14":53.53,"sma_20":10053.5,"sma_60":11335.67,"sma_120":12517.67},{"date":"2024-12-09","open":10380,"high":11510,"low":9980,"close":10750,"volume":43245,"rsi_14":54.39,"sma_20":10088.0,"sma_60":11313.83,"sma_120":12480.75},{"date":"2024-12-10","open":10870,"high":13970,"low":10870,"close":13970,"volume":83143,"rsi_14":65.14,"sma_20":10341.5,"sma_60":11355.0,"sma_120":12478.58},{"date":"2024-12-11","open":15200,"high":18150,"low":14610,"close":14840,"volume":211871,"rsi_14":67.67,"sma_20":10650.5,"sma_60":11401.67,"sma_120":12482.25},{"date":"2024-12-12","open":15450,"high":16200,"low":14380,"close":15150,"volume":33807,"rsi_14":70.16,"sma_20":10963.0,"sma_60":11449.0,"sma_120":12477.67},{"date":"2024-12-13","open":15500,"high":15750,"low":14530,"close":14530,"volume":15923,"rsi_14":67.92,"sma_20":11237.0,"sma_60":11475.33,"sma_120":12453.5},{"date":"2024-12-16","open":14110,"high":15330,"low":14110,"close":14200,"volume":17289,"rsi_14":66.42,"sma_20":11478.0,"sma_60":11500.33,"sma_120":12423.25},{"date":"2024-12-17","open":14450,"high":14750,"low":13920,"close":14400,"volume":14839,"rsi_14":66.81,"sma_20":11712.5,"sma_60":11518.17,"sma_120":12408.42},{"date":"2024-12-18","open":14330,"high":14670,"low":14010,"close":14400,"volume":7151,"rsi_14":66.56,"sma_20":11958.5,"sma_60":11537.67,"sma_120":12400.25},{"date":"2024-12-19","open":14400,"high":16950,"low":14030,"close":15600,"volume":43268,"rsi_14":68.28,"sma_20":12271.5,"sma_60":11584.33,"sma_120":12410.25},{"date":"2024-12-20","open":15760,"high":18990,"low":14260,"close":17000,"volume":120176,"rsi_14":65.48,"sma_20":12675.5,"sma_60":11656.0,"sma_120":12428.08},{"date":"2024-12-23","open":16800,"high":17000,"low":15710,"close":16590,"volume":18910,"rsi_14":56.94,"sma_20":13064.5,"sma_60":11723.67,"sma_120":12444.92},{"date":"2024-12-24","open":16420,"high":16580,"low":15550,"close":15550,"volume":8665,"rsi_14":55.44,"sma_20":13398.5,"sma_60":11770.83,"sma_120":12453.0},{"date":"2024-12-26","open":15360,"high":16790,"low":14900,"close":16290,"volume":13863,"rsi_14":63.17,"sma_20":13769.0,"sma_60":11830.33,"sma_120":12467.25},{"date":"2024-12-27","open":16280,"high":16280,"low":15230,"close":15640,"volume":10993,"rsi_14":73.57,"sma_20":14101.0,"sma_60":11883.83,"sma_120":12468.25},{"date":"2024-12-30","open":15630,"high":16990,"low":14700,"close":16770,"volume":17991,"rsi_14":74.83,"sma_20":14473.5,"sma_60":11961.17,"sma_120":12477.67},{"date":"2025-01-02","open":16770,"high":16990,"low":16210,"close":16510,"volume":7151,"rsi_14":63.86,"sma_20":14693.5,"sma_60":12035.67,"sma_120":12484.92},{"date":"2025-01-03","open":16990,"high":16990,"low":16050,"close":16290,"volume":7550,"rsi_14":58.52,"sma_20":14773.0,"sma_60":12104.83,"sma_120":12490.08},{"date":"2025-01-06","open":16280,"high":16950,"low":15510,"close":16100,"volume":16464,"rsi_14":55.66,"sma_20":14876.5,"sma_60":12169.5,"sma_120":12497.75},{"date":"2025-01-07","open":16100,"high":16800,"low":15700,"close":15700,"volume":7486,"rsi_14":57.16,"sma_20":15024.0,"sma_60":12228.17,"sma_120":12505.67},{"date":"2025-01-08","open":15700,"high":15990,"low":15070,"close":15720,"volume":5936,"rsi_14":59.67,"sma_20":15300.0,"sma_60":12290.17,"sma_120":12513.75},{"date":"2025-01-09","open":15720,"high":16150,"low":15200,"close":15570,"volume":2456,"rsi_14":57.49,"sma_20":15541.0,"sma_60":12353.0,"sma_120":12521.42},{"date":"2025-01-10","open":15600,"high":16460,"low":15100,"close":16240,"volume":8716,"rsi_14":60.85,"sma_20":15654.5,"sma_60":12430.0,"sma_120":12534.25},{"date":"2025-01-13","open":16070,"high":16240,"low":15430,"close":15910,"volume":6338,"rsi_14":52.04,"sma_20":15708.0,"sma_60":12497.83,"sma_120":12543.67},{"date":"2025-01-14","open":15890,"high":16370,"low":15130,"close":15130,"volume":4417,"rsi_14":36.62,"sma_20":15707.0,"sma_60":12549.17,"sma_120":12546.08},{"date":"2025-01-15","open":15750,"high":15750,"low":14330,"close":14430,"volume":6730,"rsi_14":35.16,"sma_20":15702.0,"sma_60":12592.5,"sma_120":12543.92},{"date":"2025-01-16","open":14430,"high":14790,"low":13700,"close":14230,"volume":6970,"rsi_14":39.75,"sma_20":15703.5,"sma_60":12630.33,"sma_120":12538.75},{"date":"2025-01-17","open":14230,"high":14560,"low":13500,"close":13700,"volume":7075,"rsi_14":29.21,"sma_20":15668.5,"sma_60":12658.17,"sma_120":12530.42},{"date":"2025-01-20","open":13560,"high":13680,"low":13050,"close":13420,"volume":4136,"rsi_14":31.06,"sma_20":15619.5,"sma_60":12680.67,"sma_120":12526.67},{"date":"2025-01-21","open":13420,"high":13420,"low":12900,"close":13080,"volume":6090,"rsi_14":13.61,"sma_20":15493.5,"sma_60":12699.33,"sma_120":12520.0},{"date":"2025-01-22","open":13520,"high":13520,"low":12720,"close":12720,"volume":4170,"rsi_14":13.35,"sma_20":15279.5,"sma_60":12723.83,"sma_120":12510.25},{"date":"2025-01-23","open":12720,"high":13150,"low":12080,"close":12110,"volume":5303,"rsi_14":12.41,"sma_20":15055.5,"sma_60":12737.5,"sma_120":12495.67},{"date":"2025-01-24","open":12130,"high":14990,"low":12110,"close":12500,"volume":86404,"rsi_14":18.75,"sma_20":14903.0,"sma_60":12755.33,"sma_120":12483.58},{"date":"2025-01-31","open":12510,"high":14490,"low":12510,"close":12720,"volume":39333,"rsi_14":23.3,"sma_20":14724.5,"sma_60":12776.83,"sma_120":12474.08},{"date":"2025-02-03","open":12820,"high":12860,"low":12090,"close":12340,"volume":7071,"rsi_14":21.55,"sma_20":14559.5,"sma_60":12796.33,"sma_120":12468.67},{"date":"2025-02-04","open":12340,"high":12810,"low":12300,"close":12300,"volume":7984,"rsi_14":21.96,"sma_20":14336.0,"sma_60":12814.5,"sma_120":12460.75},{"date":"2025-02-05","open":12300,"high":12750,"low":12000,"close":12600,"volume":2893,"rsi_14":16.67,"sma_20":14140.5,"sma_60":12838.0,"sma_120":12454.75},{"date":"2025-02-06","open":12600,"high":12600,"low":12000,"close":12000,"volume":8198,"rsi_14":15.88,"sma_20":13926.0,"sma_60":12852.0,"sma_120":12448.08},{"date":"2025-02-07","open":12100,"high":12100,"low":11350,"close":11350,"volume":6467,"rsi_14":16.25,"sma_20":13688.5,"sma_60":12857.17,"sma_120":12452.67},{"date":"2025-02-10","open":11350,"high":11400,"low":9850,"close":10810,"volume":12107,"rsi_14":16.73,"sma_20":13444.0,"sma_60":12852.5,"sma_120":12450.17},{"date":"2025-02-11","open":10910,"high":11060,"low":10700,"close":10700,"volume":3751,"rsi_14":17.01,"sma_20":13193.0,"sma_60":12848.83,"sma_120":12444.33},{"date":"2025-02-12","open":10610,"high":10750,"low":10510,"close":10560,"volume":3685,"rsi_14":18.35,"sma_20":12942.5,"sma_60":12857.17,"sma_120":12437.75},{"date":"2025-02-13","open":10560,"high":10820,"low":10030,"close":10750,"volume":3038,"rsi_14":22.59,"sma_20":12668.0,"sma_60":12888.0,"sma_120":12433.67},{"date":"2025-02-14","open":10640,"high":10820,"low":10240,"close":10370,"volume":3194,"rsi_14":22.4,"sma_20":12391.0,"sma_60":12916.5,"sma_120":12426.42},{"date":"2025-02-17","open":10260,"high":10500,"low":10110,"close":10160,"volume":6412,"rsi_14":23.11,"sma_20":12142.5,"sma_60":12937.5,"sma_120":12417.0},{"date":"2025-02-18","open":10070,"high":10480,"low":10020,"close":10240,"volume":4206,"rsi_14":27.9,"sma_20":11933.0,"sma_60":12957.33,"sma_120":12407.58},{"date":"2025-02-19","open":10240,"high":10250,"low":9700,"close":9700,"volume":10280,"rsi_14":18.04,"sma_20":11706.5,"sma_60":12962.67,"sma_120":12365.25},{"date":"2025-02-20","open":10160,"high":10160,"low":9660,"close":9680,"volume":2825,"rsi_14":13.64,"sma_20":11505.5,"sma_60":12962.17,"sma_120":12336.25},{"date":"2025-02-21","open":10000,"high":10130,"low":9800,"close":10000,"volume":5826,"rsi_14":21.6,"sma_20":11334.5,"sma_60":12970.83,"sma_120":12309.67},{"date":"2025-02-24","open":10160,"high":10160,"low":10060,"close":10100,"volume":3320,"rsi_14":23.68,"sma_20":11185.5,"sma_60":12983.5,"sma_120":12285.33},{"date":"2025-02-25","open":10100,"high":10120,"low":9520,"close":9610,"volume":8919,"rsi_14":15.79,"sma_20":11030.0,"sma_60":12995.0,"sma_120":12261.92},{"date":"2025-02-26","open":9610,"high":9800,"low":9520,"close":9750,"volume":5282,"rsi_14":21.23,"sma_20":10912.0,"sma_60":13010.67,"sma_120":12243.33},{"date":"2025-02-27","open":9710,"high":9890,"low":9700,"close":9710,"volume":1119,"rsi_14":25.15,"sma_20":10772.5,"sma_60":13024.67,"sma_120":12228.42},{"date":"2025-02-28","open":9710,"high":9710,"low":9100,"close":9240,"volume":4919,"rsi_14":25.7,"sma_20":10598.5,"sma_60":13030.67,"sma_120":12208.83},{"date":"2025-03-04","open":9240,"high":10070,"low":8750,"close":8770,"volume":4543,"rsi_14":23.12,"sma_20":10420.0,"sma_60":13026.83,"sma_120":12184.25},{"date":"2025-03-05","open":8770,"high":9250,"low":8610,"close":8610,"volume":7575,"rsi_14":22.99,"sma_20":10235.5,"sma_60":13015.0,"sma_120":12156.0},{"date":"2025-03-06","open":8870,"high":8880,"low":8580,"close":8730,"volume":7774,"rsi_14":21.47,"sma_20":10042.0,"sma_60":12958.67,"sma_120":12126.67},{"date":"2025-03-07","open":8730,"high":9370,"low":8650,"close":9360,"volume":15735,"rsi_14":36.68,"sma_20":9910.0,"sma_60":12869.67,"sma_120":12104.75},{"date":"2025-03-10","open":9240,"high":10990,"low":9240,"close":9950,"volume":42813,"rsi_14":47.48,"sma_20":9840.0,"sma_60":12801.67,"sma_120":12085.67},{"date":"2025-03-11","open":9860,"high":10360,"low":9860,"close":9900,"volume":7434,"rsi_14":45.89,"sma_20":9794.5,"sma_60":12754.17,"sma_120":12064.75},{"date":"2025-03-12","open":9800,"high":9950,"low":8590,"close":8590,"volume":22257,"rsi_14":38.7,"sma_20":9689.0,"sma_60":12727.33,"sma_120":12031.5},{"date":"2025-03-13","open":8780,"high":9220,"low":8550,"close":8560,"volume":30308,"rsi_14":38.62,"sma_20":9589.0,"sma_60":12690.83,"sma_120":12002.33},{"date":"2025-03-14","open":8560,"high":8620,"low":8500,"close":8520,"volume":6952,"rsi_14":34.05,"sma_20":9477.5,"sma_60":12600.0,"sma_120":11977.5},{"date":"2025-03-17","open":8870,"high":8870,"low":8630,"close":8750,"volume":2749,"rsi_14":35.85,"sma_20":9396.5,"sma_60":12498.5,"sma_120":11950.08},{"date":"2025-03-18","open":8980,"high":8980,"low":8350,"close":8430,"volume":6395,"rsi_14":37.17,"sma_20":9310.0,"sma_60":12386.5,"sma_120":11917.75},{"date":"2025-03-19","open":8430,"high":8640,"low":8170,"close":8350,"volume":4521,"rsi_14":34.58,"sma_20":9215.5,"sma_60":12283.5,"sma_120":11879.42},{"date":"2025-03-20","open":8350,"high":8610,"low":8250,"close":8550,"volume":8983,"rsi_14":37.66,"sma_20":9158.0,"sma_60":12189.33,"sma_120":11844.83},{"date":"2025-03-21","open":8900,"high":11110,"low":8900,"close":11110,"volume":83442,"rsi_14":63.77,"sma_20":9229.5,"sma_60":12134.5,"sma_120":11826.33},{"date":"2025-03-24","open":11120,"high":14440,"low":11120,"close":12930,"volume":237044,"rsi_14":75.55,"sma_20":9376.0,"sma_60":12110.0,"sma_120":11823.83},{"date":"2025-03-25","open":13160,"high":13900,"low":12120,"close":12850,"volume":35943,"rsi_14":76.3,"sma_20":9513.5,"sma_60":12064.17,"sma_120":11824.25},{"date":"2025-03-26","open":12850,"high":12870,"low":12230,"close":12360,"volume":17591,"rsi_14":71.53,"sma_20":9651.0,"sma_60":11986.83,"sma_120":11821.42},{"date":"2025-03-27","open":12360,"high":12390,"low":11890,"close":11920,"volume":13023,"rsi_14":65.53,"sma_20":9759.5,"sma_60":11909.0,"sma_120":11816.33},{"date":"2025-03-28","open":11920,"high":13550,"low":11800,"close":13030,"volume":73176,"rsi_14":67.58,"sma_20":9925.5,"sma_60":11867.0,"sma_120":11818.92},{"date":"2025-03-31","open":12800,"high":15470,"low":12790,"close":13400,"volume":80952,"rsi_14":69.27,"sma_20":10133.5,"sma_60":11818.83,"sma_120":11824.58},{"date":"2025-04-01","open":13550,"high":13550,"low":12200,"close":12570,"volume":31163,"rsi_14":73.14,"sma_20":10323.5,"sma_60":11767.67,"sma_120":11825.75},{"date":"2025-04-02","open":12550,"high":12550,"low":11320,"close":11450,"volume":27359,"rsi_14":64.91,"sma_20":10465.5,"sma_60":11679.0,"sma_120":11820.08},{"date":"2025-04-03","open":11390,"high":11740,"low":11390,"close":11680,"volume":10374,"rsi_14":65.99,"sma_20":10613.0,"sma_60":11598.5,"sma_120":11817.08},{"date":"2025-04-04","open":11580,"high":12300,"low":10600,"close":11990,"volume":25888,"rsi_14":66.27,"sma_20":10744.5,"sma_60":11526.83,"sma_120":11815.83},{"date":"2025-04-07","open":11890,"high":11890,"low":10900,"close":11190,"volume":5415,"rsi_14":63.22,"sma_20":10806.5,"sma_60":11445.0,"sma_120":11807.25},{"date":"2025-04-08","open":11190,"high":11470,"low":11140,"close":11150,"volume":3978,"rsi_14":63.46,"sma_20":10869.0,"sma_60":11369.17,"sma_120":11798.67},{"date":"2025-04-09","open":11250,"high":11470,"low":11020,"close":11020,"volume":3112,"rsi_14":61.96,"sma_20":10990.5,"sma_60":11290.83,"sma_120":11790.5},{"date":"2025-04-10","open":11200,"high":11380,"low":10720,"close":11060,"volume":8909,"rsi_14":49.68,"sma_20":11115.5,"sma_60":11215.67,"sma_120":11784.33},{"date":"2025-04-11","open":11060,"high":11380,"low":10830,"close":11380,"volume":7835,"rsi_14":37.72,"sma_20":11258.5,"sma_60":11134.67,"sma_120":11782.33},{"date":"2025-04-14","open":11900,"high":11900,"low":11290,"close":11380,"volume":5111,"rsi_14":38.2,"sma_20":11390.0,"sma_60":11059.17,"sma_120":11778.5},{"date":"2025-04-15","open":11380,"high":12680,"low":11270,"close":12540,"volume":22740,"rsi_14":51.3,"sma_20":11595.5,"sma_60":11016.0,"sma_120":11782.58},{"date":"2025-04-16","open":12540,"high":12630,"low":12250,"close":12450,"volume":4923,"rsi_14":54.05,"sma_20":11800.5,"sma_60":10983.0,"sma_120":11787.75},{"date":"2025-04-17","open":12440,"high":13150,"low":12300,"close":13150,"volume":6415,"rsi_14":50.98,"sma_20":12030.5,"sma_60":10965.0,"sma_120":11797.67},{"date":"2025-04-18","open":13310,"high":14000,"low":12960,"close":13950,"volume":21431,"rsi_14":54.19,"sma_20":12172.5,"sma_60":10969.17,"sma_120":11813.67},{"date":"2025-04-21","open":13990,"high":15390,"low":13630,"close":14620,"volume":22338,"rsi_14":65.99,"sma_20":12257.0,"sma_60":10989.17,"sma_120":11834.92},{"date":"2025-04-22","open":14630,"high":14800,"low":13700,"close":14300,"volume":20873,"rsi_14":75.4,"sma_20":12329.5,"sma_60":11009.5,"sma_120":11854.42},{"date":"2025-04-23","open":14300,"high":17830,"low":14300,"close":17090,"volume":130034,"rsi_14":83.11,"sma_20":12566.0,"sma_60":11082.33,"sma_120":11903.08},{"date":"2025-04-24","open":17090,"high":17430,"low":16230,"close":16580,"volume":25956,"rsi_14":77.42,"sma_20":12799.0,"sma_60":11156.83,"sma_120":11947.17},{"date":"2025-04-25","open":16580,"high":17480,"low":16280,"close":16280,"volume":25216,"rsi_14":82.34,"sma_20":12961.5,"sma_60":11219.83,"sma_120":11987.58},{"date":"2025-04-28","open":16710,"high":17430,"low":16130,"close":16670,"volume":29683,"rsi_14":83.58,"sma_20":13125.0,"sma_60":11285.67,"sma_120":12031.25},{"date":"2025-04-29","open":16670,"high":17000,"low":14600,"close":15000,"volume":20934,"rsi_14":70.39,"sma_20":13246.5,"sma_60":11330.0,"sma_120":12063.17},{"date":"2025-04-30","open":15000,"high":15830,"low":14110,"close":14290,"volume":15352,"rsi_14":65.48,"sma_20":13388.5,"sma_60":11363.17,"sma_120":12088.83},{"date":"2025-05-02","open":14200,"high":14220,"low":13600,"close":14050,"volume":7680,"rsi_14":62.9,"sma_20":13507.0,"sma_60":11387.33,"sma_120":12112.67},{"date":"2025-05-07","open":14040,"high":14040,"low":12640,"close":13000,"volume":15565,"rsi_14":57.11,"sma_20":13557.5,"sma_60":11404.0,"sma_120":12128.0},{"date":"2025-05-08","open":13000,"high":13900,"low":12940,"close":13200,"volume":12947,"rsi_14":53.16,"sma_20":13658.0,"sma_60":11434.83,"sma_120":12146.0},{"date":"2025-05-09","open":13200,"high":13560,"low":12230,"close":12780,"volume":18910,"rsi_14":51.53,"sma_20":13739.5,"sma_60":11467.67,"sma_120":12160.08},{"date":"2025-05-12","open":13280,"high":13870,"low":12850,"close":13300,"volume":16311,"rsi_14":50.71,"sma_20":13853.5,"sma_60":11511.0,"sma_120":12179.92},{"date":"2025-05-13","open":13550,"high":14000,"low":13160,"close":13210,"volume":18157,"rsi_14":46.26,"sma_20":13961.0,"sma_60":11555.17,"sma_120":12206.17},{"date":"2025-05-14","open":13210,"high":13480,"low":12060,"close":12410,"volume":13983,"rsi_14":38.96,"sma_20":14012.5,"sma_60":11582.83,"sma_120":12235.42},{"date":"2025-05-15","open":12410,"high":12640,"low":12260,"close":12280,"volume":5478,"rsi_14":39.71,"sma_20":14057.5,"sma_60":11614.67,"sma_120":12265.58},{"date":"2025-05-16","open":12280,"high":12500,"low":12170,"close":12320,"volume":2545,"rsi_14":16.27,"sma_20":14046.5,"sma_60":11650.67,"sma_120":12294.08},{"date":"2025-05-19","open":12320,"high":12340,"low":11700,"close":11710,"volume":4914,"rsi_14":16.04,"sma_20":14009.5,"sma_60":11675.17,"sma_120":12316.25},{"date":"2025-05-20","open":11800,"high":12360,"low":11800,"close":11990,"volume":2295,"rsi_14":20.0,"sma_20":13951.5,"sma_60":11713.33,"sma_120":12338.0},{"date":"2025-05-21","open":11990,"high":11990,"low":11410,"close":11440,"volume":8708,"rsi_14":14.23,"sma_20":13826.0,"sma_60":11742.67,"sma_120":12352.42},{"date":"2025-05-22","open":11500,"high":11780,"low":10840,"close":11420,"volume":9870,"rsi_14":18.37,"sma_20":13666.0,"sma_60":11766.33,"sma_120":12368.58},{"date":"2025-05-23","open":11340,"high":11630,"low":11100,"close":11100,"volume":4882,"rsi_14":19.73,"sma_20":13506.0,"sma_60":11783.0,"sma_120":12383.25},{"date":"2025-05-26","open":11100,"high":11320,"low":10800,"close":11070,"volume":5346,"rsi_14":20.55,"sma_20":13205.0,"sma_60":11807.33,"sma_120":12401.17},{"date":"2025-05-27","open":11300,"high":11400,"low":11000,"close":11250,"volume":2869,"rsi_14":29.12,"sma_20":12938.5,"sma_60":11832.33,"sma_120":12421.5},{"date":"2025-05-28","open":11250,"high":11460,"low":11150,"close":11150,"volume":2472,"rsi_14":24.94,"sma_20":12682.0,"sma_60":11856.33,"sma_120":12440.5},{"date":"2025-05-29","open":11150,"high":11810,"low":11150,"close":11400,"volume":4187,"rsi_14":32.4,"sma_20":12418.5,"sma_60":11892.33,"sma_120":12461.5},{"date":"2025-05-30","open":11260,"high":11960,"low":11260,"close":11900,"volume":8423,"rsi_14":32.05,"sma_20":12263.5,"sma_60":11944.5,"sma_120":12485.67},{"date":"2025-06-02","open":11900,"high":13000,"low":11770,"close":12650,"volume":14803,"rsi_14":43.86,"sma_20":12181.5,"sma_60":12011.83,"sma_120":12513.42},{"date":"2025-06-04","open":12650,"high":13280,"low":12650,"close":13070,"volume":5852,"rsi_14":57.89,"sma_20":12132.5,"sma_60":12084.17,"sma_120":12521.42},{"date":"2025-06-05","open":12960,"high":13300,"low":12940,"close":12950,"volume":4363,"rsi_14":58.03,"sma_20":12130.0,"sma_60":12144.0,"sma_120":12506.83},{"date":"2025-06-09","open":12950,"high":13530,"low":11830,"close":11870,"volume":12258,"rsi_14":45.68,"sma_20":12063.5,"sma_60":12176.0,"sma_120":12488.83},{"date":"2025-06-10","open":11920,"high":12700,"low":11820,"close":11840,"volume":4999,"rsi_14":51.4,"sma_20":12016.5,"sma_60":12208.33,"sma_120":12481.25},{"date":"2025-06-11","open":12190,"high":12190,"low":11850,"close":11970,"volume":5215,"rsi_14":49.78,"sma_20":11950.0,"sma_60":12264.67,"sma_120":12496.0},{"date":"2025-06-12","open":11970,"high":12480,"low":11550,"close":11560,"volume":10939,"rsi_14":51.38,"sma_20":11867.5,"sma_60":12314.67,"sma_120":12502.75},{"date":"2025-06-13","open":11620,"high":11990,"low":11570,"close":11650,"volume":3717,"rsi_14":52.61,"sma_20":11829.5,"sma_60":12366.83,"sma_120":12483.42},{"date":"2025-06-16","open":11650,"high":12000,"low":11010,"close":11920,"volume":8741,"rsi_14":59.4,"sma_20":11811.5,"sma_60":12419.67,"sma_120":12459.08},{"date":"2025-06-17","open":11920,"high":12180,"low":11720,"close":11850,"volume":7201,"rsi_14":58.86,"sma_20":11788.0,"sma_60":12476.67,"sma_120":12431.58},{"date":"2025-06-18","open":11850,"high":11850,"low":11210,"close":11750,"volume":8801,"rsi_14":55.79,"sma_20":11790.0,"sma_60":12533.33,"sma_120":12408.42},{"date":"2025-06-19","open":11750,"high":11750,"low":11400,"close":11580,"volume":7573,"rsi_14":54.9,"sma_20":11769.5,"sma_60":12583.83,"sma_120":12386.58},{"date":"2025-06-20","open":11580,"high":11890,"low":11580,"close":11790,"volume":7100,"rsi_14":54.48,"sma_20":11787.0,"sma_60":12595.17,"sma_120":12364.83},{"date":"2025-06-23","open":11790,"high":12180,"low":11640,"close":12100,"volume":7977,"rsi_14":52.4,"sma_20":11821.0,"sma_60":12581.33,"sma_120":12345.67},{"date":"2025-06-24","open":12170,"high":12500,"low":11980,"close":12210,"volume":8264,"rsi_14":43.75,"sma_20":11876.5,"sma_60":12570.67,"sma_120":12317.42},{"date":"2025-06-25","open":12160,"high":12280,"low":12000,"close":12180,"volume":2945,"rsi_14":35.78,"sma_20":11932.0,"sma_60":12567.67,"sma_120":12277.25},{"date":"2025-06-26","open":12180,"high":14250,"low":11960,"close":12060,"volume":27447,"rsi_14":35.78,"sma_20":11972.5,"sma_60":12570.0,"sma_120":12239.5},{"date":"2025-06-27","open":12100,"high":12260,"low":11750,"close":11850,"volume":5882,"rsi_14":49.56,"sma_20":12007.5,"sma_60":12550.33,"sma_120":12208.67},{"date":"2025-06-30","open":11850,"high":11850,"low":11000,"close":11240,"volume":21552,"rsi_14":39.44,"sma_20":11999.5,"sma_60":12514.33,"sma_120":12166.58},{"date":"2025-07-01","open":11360,"high":11950,"low":11290,"close":11610,"volume":9605,"rsi_14":44.16,"sma_20":11985.0,"sma_60":12498.33,"sma_120":12133.0},{"date":"2025-07-02","open":11610,"high":11790,"low":9500,"close":10250,"volume":49450,"rsi_14":33.75,"sma_20":11865.0,"sma_60":12478.33,"sma_120":12078.67},{"date":"2025-07-03","open":10250,"high":10640,"low":9890,"close":10250,"volume":26603,"rsi_14":32.23,"sma_20":11724.0,"sma_60":12454.5,"sma_120":12026.5},{"date":"2025-07-04","open":10410,"high":10640,"low":10280,"close":10490,"volume":5462,"rsi_14":31.71,"sma_20":11601.0,"sma_60":12429.5,"sma_120":11978.17},{"date":"2025-07-07","open":11110,"high":11110,"low":10380,"close":10390,"volume":10292,"rsi_14":31.47,"sma_20":11527.0,"sma_60":12416.17,"sma_120":11930.58},{"date":"2025-07-08","open":10710,"high":10710,"low":10260,"close":10360,"volume":4128,"rsi_14":32.04,"sma_20":11453.0,"sma_60":12403.0,"sma_120":11886.08},{"date":"2025-07-09","open":10570,"high":10590,"low":10380,"close":10500,"volume":1313,"rsi_14":35.94,"sma_20":11379.5,"sma_60":12394.33,"sma_120":11842.58},{"date":"2025-07-10","open":10890,"high":10890,"low":10410,"close":10440,"volume":1891,"rsi_14":31.71,"sma_20":11323.5,"sma_60":12384.0,"sma_120":11799.83},{"date":"2025-07-11","open":10730,"high":10730,"low":10340,"close":10420,"volume":2612,"rsi_14":25.29,"sma_20":11262.0,"sma_60":12368.0,"sma_120":11751.33},{"date":"2025-07-14","open":10420,"high":11110,"low":10280,"close":10750,"volume":8563,"rsi_14":29.83,"sma_20":11203.5,"sma_60":12357.5,"sma_120":11708.33},{"date":"2025-07-15","open":10810,"high":10960,"low":10760,"close":10850,"volume":1768,"rsi_14":31.98,"sma_20":11153.5,"sma_60":12329.33,"sma_120":11672.67},{"date":"2025-07-16","open":10850,"high":11010,"low":10250,"close":10420,"volume":6859,"rsi_14":29.5,"sma_20":11087.0,"sma_60":12295.5,"sma_120":11639.25},{"date":"2025-07-17","open":10420,"high":10660,"low":10420,"close":10570,"volume":2424,"rsi_14":33.76,"sma_20":11036.5,"sma_60":12252.5,"sma_120":11608.75},{"date":"2025-07-18","open":11100,"high":11100,"low":10550,"close":10790,"volume":3834,"rsi_14":43.66,"sma_20":10986.5,"sma_60":12199.83,"sma_120":11584.5},{"date":"2025-07-21","open":10790,"high":10880,"low":10600,"close":10600,"volume":3220,"rsi_14":35.01,"sma_20":10911.5,"sma_60":12132.83,"sma_120":11561.0},{"date":"2025-07-22","open":10600,"high":10700,"low":10400,"close":10440,"volume":5525,"rsi_14":54.38,"sma_20":10823.0,"sma_60":12068.5,"sma_120":11539.0},{"date":"2025-07-23","open":10440,"high":10670,"low":10310,"close":10360,"volume":3651,"rsi_14":52.44,"sma_20":10732.0,"sma_60":11956.33,"sma_120":11519.33},{"date":"2025-07-24","open":10550,"high":11110,"low":10310,"close":10620,"volume":8267,"rsi_14":52.86,"sma_20":10660.0,"sma_60":11857.0,"sma_120":11506.92},{"date":"2025-07-25","open":10620,"high":10870,"low":10500,"close":10520,"volume":3602,"rsi_14":52.86,"sma_20":10593.5,"sma_60":11761.0,"sma_120":11490.42},{"date":"2025-07-28","open":10520,"high":10710,"low":10270,"close":10300,"volume":7504,"rsi_14":48.78,"sma_20":10546.5,"sma_60":11654.83,"sma_120":11470.25},{"date":"2025-07-29","open":10300,"high":10580,"low":10300,"close":10320,"volume":3991,"rsi_14":46.15,"sma_20":10482.0,"sma_60":11576.83,"sma_120":11453.42},{"date":"2025-07-30","open":10320,"high":10490,"low":10000,"close":10000,"volume":7782,"rsi_14":41.54,"sma_20":10469.5,"sma_60":11505.33,"sma_120":11434.25},{"date":"2025-07-31","open":10000,"high":10380,"low":9900,"close":9910,"volume":9147,"rsi_14":40.45,"sma_20":10452.5,"sma_60":11436.33,"sma_120":11411.83},{"date":"2025-08-01","open":9960,"high":10350,"low":9820,"close":9940,"volume":9073,"rsi_14":32.91,"sma_20":10425.0,"sma_60":11385.33,"sma_120":11394.67},{"date":"2025-08-04","open":9940,"high":9940,"low":9550,"close":9580,"volume":5085,"rsi_14":25.86,"sma_20":10384.5,"sma_60":11325.0,"sma_120":11379.92},{"date":"2025-08-05","open":9580,"high":10150,"low":9580,"close":9700,"volume":7761,"rsi_14":34.48,"sma_20":10351.5,"sma_60":11273.67,"sma_120":11370.67},{"date":"2025-08-06","open":9700,"high":9900,"low":9500,"close":9500,"volume":12475,"rsi_14":27.43,"sma_20":10301.5,"sma_60":11210.33,"sma_120":11360.67},{"date":"2025-08-07","open":9690,"high":9690,"low":9550,"close":9640,"volume":2120,"rsi_14":24.89,"sma_20":10261.5,"sma_60":11150.83,"sma_120":11353.0},{"date":"2025-08-08","open":9640,"high":9890,"low":9530,"close":9530,"volume":4992,"rsi_14":25.79,"sma_20":10217.0,"sma_60":11102.83,"sma_120":11342.83},{"date":"2025-08-11","open":9800,"high":9800,"low":9550,"close":9630,"volume":1568,"rsi_14":31.16,"sma_20":10161.0,"sma_60":11058.67,"sma_120":11336.67},{"date":"2025-08-12","open":9630,"high":9740,"low":9500,"close":9500,"volume":10432,"rsi_14":30.45,"sma_20":10093.5,"sma_60":11011.67,"sma_120":11331.17},{"date":"2025-08-13","open":9500,"high":9580,"low":9500,"close":9510,"volume":4801,"rsi_14":21.54,"sma_20":10048.0,"sma_60":10975.0,"sma_120":11325.08},{"date":"2025-08-14","open":9560,"high":9560,"low":9000,"close":9030,"volume":8432,"rsi_14":18.03,"sma_20":9971.0,"sma_60":10925.67,"sma_120":11319.5},{"date":"2025-08-18","open":9030,"high":9080,"low":8500,"close":8890,"volume":7748,"rsi_14":18.67,"sma_20":9876.0,"sma_60":10883.17,"sma_120":11312.92},{"date":"2025-08-19","open":8890,"high":9140,"low":8750,"close":8750,"volume":4991,"rsi_14":16.88,"sma_20":9783.5,"sma_60":10838.67,"sma_120":11302.5},{"date":"2025-08-20","open":9010,"high":9080,"low":8750,"close":8860,"volume":3840,"rsi_14":23.61,"sma_20":9704.5,"sma_60":10801.33,"sma_120":11292.17},{"date":"2025-08-21","open":8860,"high":9090,"low":8760,"close":8760,"volume":3861,"rsi_14":23.5,"sma_20":9624.5,"sma_60":10762.83,"sma_120":11285.08},{"date":"2025-08-22","open":8760,"high":9250,"low":8750,"close":8960,"volume":2791,"rsi_14":29.06,"sma_20":9541.5,"sma_60":10724.67,"sma_120":11278.5},{"date":"2025-08-25","open":8990,"high":9170,"low":8990,"close":9140,"volume":2865,"rsi_14":39.81,"sma_20":9472.5,"sma_60":10691.17,"sma_120":11273.75},{"date":"2025-08-26","open":9140,"high":9250,"low":8800,"close":8800,"volume":3461,"rsi_14":31.09,"sma_20":9397.5,"sma_60":10647.83,"sma_120":11270.08},{"date":"2025-08-27","open":8880,"high":8970,"low":8670,"close":8690,"volume":3655,"rsi_14":32.31,"sma_20":9316.0,"sma_60":10594.33,"sma_120":11269.42},{"date":"2025-08-28","open":8690,"high":8760,"low":8510,"close":8560,"volume":2998,"rsi_14":26.32,"sma_20":9244.0,"sma_60":10526.17,"sma_120":11269.0},{"date":"2025-08-29","open":8560,"high":8610,"low":6850,"close":6850,"volume":35561,"rsi_14":15.46,"sma_20":9091.0,"sma_60":10422.5,"sma_120":11253.33},{"date":"2025-09-01","open":7070,"high":8900,"low":7070,"close":8900,"volume":36791,"rsi_14":43.74,"sma_20":9039.0,"sma_60":10355.0,"sma_120":11249.5},{"date":"2025-09-02","open":9740,"high":11570,"low":9740,"close":9740,"volume":1197682,"rsi_14":51.83,"sma_20":9047.0,"sma_60":10319.5,"sma_120":11247.75},{"date":"2025-09-03","open":9790,"high":11200,"low":9180,"close":9270,"volume":271344,"rsi_14":48.29,"sma_20":9025.5,"sma_60":10276.67,"sma_120":11242.5},{"date":"2025-09-04","open":9270,"high":9880,"low":8700,"close":8990,"volume":51055,"rsi_14":49.71,"sma_20":9000.0,"sma_60":10227.0,"sma_120":11245.83},{"date":"2025-09-05","open":9140,"high":9140,"low":8700,"close":8810,"volume":16275,"rsi_14":49.42,"sma_20":8958.5,"sma_60":10181.17,"sma_120":11247.92},{"date":"2025-09-08","open":8850,"high":11100,"low":8850,"close":9980,"volume":396029,"rsi_14":57.81,"sma_20":8981.0,"sma_60":10153.33,"sma_120":11260.08},{"date":"2025-09-09","open":10040,"high":10120,"low":9150,"close":9320,"volume":51685,"rsi_14":52.73,"sma_20":8965.5,"sma_60":10110.0,"sma_120":11264.83},{"date":"2025-09-10","open":9280,"high":9770,"low":9270,"close":9430,"volume":25313,"rsi_14":53.97,"sma_20":8962.0,"sma_60":10069.67,"sma_120":11273.17},{"date":"2025-09-11","open":9580,"high":9580,"low":8960,"close":9010,"volume":19685,"rsi_14":50.29,"sma_20":8937.0,"sma_60":10024.0,"sma_120":11278.67},{"date":"2025-09-12","open":9240,"high":9900,"low":8990,"close":9110,"volume":17742,"rsi_14":49.82,"sma_20":8941.0,"sma_60":9982.83,"sma_120":11283.33},{"date":"2025-09-15","open":9200,"high":9200,"low":8600,"close":8640,"volume":18592,"rsi_14":49.08,"sma_20":8928.5,"sma_60":9930.33,"sma_120":11262.75},{"date":"2025-09-16","open":8720,"high":8750,"low":8250,"close":8350,"volume":11546,"rsi_14":48.09,"sma_20":8908.5,"sma_60":9867.83,"sma_120":11224.58},{"date":"2025-09-17","open":8350,"high":8450,"low":8100,"close":8320,"volume":17016,"rsi_14":48.63,"sma_20":8881.5,"sma_60":9803.0,"sma_120":11186.83},{"date":"2025-09-18","open":8600,"high":8600,"low":8340,"close":8570,"volume":4803,"rsi_14":61.75,"sma_20":8872.0,"sma_60":9742.83,"sma_120":11155.25},{"date":"2025-09-19","open":8570,"high":8760,"low":8300,"close":8370,"volume":5211,"rsi_14":45.16,"sma_20":8842.5,"sma_60":9681.33,"sma_120":11125.67},{"date":"2025-09-22","open":8500,"high":8600,"low":8120,"close":8120,"volume":12087,"rsi_14":33.4,"sma_20":8791.5,"sma_60":9619.17,"sma_120":11084.75},{"date":"2025-09-23","open":8170,"high":8450,"low":8110,"close":8180,"volume":3797,"rsi_14":37.81,"sma_20":8760.5,"sma_60":9568.17,"sma_120":11041.25},{"date":"2025-09-24","open":8000,"high":8090,"low":7200,"close":7600,"volume":35414,"rsi_14":35.43,"sma_20":8706.0,"sma_60":9501.33,"sma_120":10999.83},{"date":"2025-09-25","open":7500,"high":8430,"low":7200,"close":7540,"volume":29914,"rsi_14":36.34,"sma_20":8655.0,"sma_60":9456.17,"sma_120":10967.25},{"date":"2025-09-26","open":7540,"high":7840,"low":7390,"close":7670,"volume":11425,"rsi_14":18.01,"sma_20":8696.0,"sma_60":9413.17,"sma_120":10933.83},{"date":"2025-09-29","open":7670,"high":7940,"low":7670,"close":7700,"volume":6674,"rsi_14":22.82,"sma_20":8636.0,"sma_60":9366.67,"sma_120":10898.08},{"date":"2025-09-30","open":7740,"high":7940,"low":7700,"close":7790,"volume":6750,"rsi_14":22.3,"sma_20":8538.5,"sma_60":9323.33,"sma_120":10869.75},{"date":"2025-10-01","open":7790,"high":7860,"low":7650,"close":7790,"volume":4739,"rsi_14":25.98,"sma_20":8464.5,"sma_60":9280.5,"sma_120":10841.75},{"date":"2025-10-02","open":7790,"high":8880,"low":7760,"close":7930,"volume":44820,"rsi_14":27.13,"sma_20":8411.5,"sma_60":9237.67,"sma_120":10816.0},{"date":"2025-10-10","open":7930,"high":8200,"low":7930,"close":8080,"volume":10675,"rsi_14":37.61,"sma_20":8375.0,"sma_60":9198.33,"sma_120":10791.17},{"date":"2025-10-13","open":8070,"high":8160,"low":7820,"close":7960,"volume":7171,"rsi_14":40.67,"sma_20":8274.0,"sma_60":9157.33,"sma_120":10762.67},{"date":"2025-10-14","open":7970,"high":8030,"low":7710,"close":7780,"volume":7389,"rsi_14":37.95,"sma_20":8197.0,"sma_60":9107.83,"sma_120":10732.67},{"date":"2025-10-15","open":7780,"high":7870,"low":7710,"close":7860,"volume":2629,"rsi_14":32.85,"sma_20":8118.5,"sma_60":9058.0,"sma_120":10693.67},{"date":"2025-10-16","open":7860,"high":7950,"low":7780,"close":7830,"volume":2686,"rsi_14":35.79,"sma_20":8059.5,"sma_60":9014.83,"sma_120":10655.17},{"date":"2025-10-17","open":7830,"high":7920,"low":7770,"close":7900,"volume":3414,"rsi_14":43.6,"sma_20":7999.0,"sma_60":8970.33,"sma_120":10611.42},{"date":"2025-10-20","open":7930,"high":7980,"low":7820,"close":7910,"volume":4405,"rsi_14":41.92,"sma_20":7962.5,"sma_60":8922.33,"sma_120":10561.08},{"date":"2025-10-21","open":7910,"high":8110,"low":7880,"close":7900,"volume":2512,"rsi_14":63.64,"sma_20":7940.0,"sma_60":8877.33,"sma_120":10505.08},{"date":"2025-10-22","open":7900,"high":8160,"low":7780,"close":8100,"volume":5180,"rsi_14":72.58,"sma_20":7929.0,"sma_60":8838.33,"sma_120":10453.42},{"date":"2025-10-23","open":8100,"high":8120,"low":7960,"close":7960,"volume":5929,"rsi_14":61.6,"sma_20":7898.5,"sma_60":8798.33,"sma_120":10377.33},{"date":"2025-10-24","open":7960,"high":8050,"low":7900,"close":7970,"volume":7292,"rsi_14":60.98,"sma_20":7878.5,"sma_60":8754.17,"sma_120":10305.58},{"date":"2025-10-27","open":7970,"high":8570,"low":7970,"close":8260,"volume":14464,"rsi_14":66.43,"sma_20":7885.5,"sma_60":8716.5,"sma_120":10238.75},{"date":"2025-10-28","open":8320,"high":8630,"low":8320,"close":8410,"volume":13378,"rsi_14":69.62,"sma_20":7897.0,"sma_60":8685.0,"sma_120":10169.92},{"date":"2025-10-29","open":8410,"high":8650,"low":8290,"close":8290,"volume":7549,"rsi_14":61.54,"sma_20":7931.5,"sma_60":8651.17,"sma_120":10114.0},{"date":"2025-10-30","open":8290,"high":8490,"low":7920,"close":7920,"volume":6399,"rsi_14":45.51,"sma_20":7950.5,"sma_60":8616.5,"sma_120":10060.92},{"date":"2025-10-31","open":7920,"high":8100,"low":7920,"close":8080,"volume":5827,"rsi_14":53.3,"sma_20":7971.0,"sma_60":8586.0,"sma_120":10011.17},{"date":"2025-11-03","open":8080,"high":8150,"low":7680,"close":7900,"volume":12704,"rsi_14":53.3,"sma_20":7981.0,"sma_60":8552.0,"sma_120":9968.67},{"date":"2025-11-04","open":7910,"high":8030,"low":7820,"close":7860,"volume":6827,"rsi_14":50.0,"sma_20":7984.5,"sma_60":8523.33,"sma_120":9924.17},{"date":"2025-11-05","open":7860,"high":7860,"low":7300,"close":7500,"volume":6780,"rsi_14":42.18,"sma_20":7970.0,"sma_60":8486.67,"sma_120":9880.17},{"date":"2025-11-06","open":7540,"high":8090,"low":7350,"close":7510,"volume":6542,"rsi_14":40.49,"sma_20":7949.0,"sma_60":8453.5,"sma_120":9831.92},{"date":"2025-11-07","open":7510,"high":7730,"low":7250,"close":7260,"volume":6639,"rsi_14":35.81,"sma_20":7908.0,"sma_60":8413.83,"sma_120":9782.33},{"date":"2025-11-10","open":7260,"high":7630,"low":7200,"close":7500,"volume":11247,"rsi_14":42.06,"sma_20":7885.0,"sma_60":8380.0,"sma_120":9741.42},{"date":"2025-11-11","open":7500,"high":7980,"low":7440,"close":7440,"volume":5029,"rsi_14":36.13,"sma_20":7868.0,"sma_60":8343.5,"sma_120":9701.08},{"date":"2025-11-12","open":7440,"high":8400,"low":7440,"close":7480,"volume":24312,"rsi_14":39.47,"sma_20":7849.0,"sma_60":8309.83,"sma_120":9660.75},{"date":"2025-11-13","open":7480,"high":7870,"low":7340,"close":7480,"volume":12832,"rsi_14":39.21,"sma_20":7831.5,"sma_60":8276.0,"sma_120":9625.5},{"date":"2025-11-14","open":7480,"high":7560,"low":7110,"close":7150,"volume":14897,"rsi_14":25.97,"sma_20":7794.0,"sma_60":8244.67,"sma_120":9585.17},{"date":"2025-11-17","open":7160,"high":7350,"low":7140,"close":7170,"volume":6652,"rsi_14":21.56,"sma_20":7757.0,"sma_60":8216.0,"sma_120":9549.58},{"date":"2025-11-18","open":7330,"high":7450,"low":7210,"close":7370,"volume":4248,"rsi_14":29.65,"sma_20":7730.5,"sma_60":8193.0,"sma_120":9515.83},{"date":"2025-11-19","open":7370,"high":7450,"low":7090,"close":7100,"volume":3782,"rsi_14":31.02,"sma_20":7680.5,"sma_60":8163.67,"sma_120":9482.5},{"date":"2025-11-20","open":7060,"high":7210,"low":6910,"close":7060,"volume":7584,"rsi_14":25.0,"sma_20":7635.5,"sma_60":8135.33,"sma_120":9449.08},{"date":"2025-11-21","open":7090,"high":7240,"low":7070,"close":7210,"volume":5647,"rsi_14":32.84,"sma_20":7597.5,"sma_60":8106.17,"sma_120":9415.42},{"date":"2025-11-24","open":7130,"high":7130,"low":6900,"close":6900,"volume":6934,"rsi_14":28.95,"sma_20":7529.5,"sma_60":8068.83,"sma_120":9380.0},{"date":"2025-11-25","open":6900,"high":7060,"low":6860,"close":7020,"volume":7378,"rsi_14":38.24,"sma_20":7460.0,"sma_60":8039.17,"sma_120":9343.5},{"date":"2025-11-26","open":7020,"high":7100,"low":6850,"close":6980,"volume":6916,"rsi_14":37.2,"sma_20":7394.5,"sma_60":8010.67,"sma_120":9302.5},{"date":"2025-11-27","open":6970,"high":6980,"low":6280,"close":6500,"volume":20679,"rsi_14":33.48,"sma_20":7323.5,"sma_60":7976.33,"sma_120":9251.25},{"date":"2025-11-28","open":6500,"high":6740,"low":6290,"close":6400,"volume":21059,"rsi_14":24.54,"sma_20":7239.5,"sma_60":7968.83,"sma_120":9195.67},{"date":"2025-12-01","open":6480,"high":7240,"low":6400,"close":6550,"volume":33596,"rsi_14":30.22,"sma_20":7172.0,"sma_60":7929.67,"sma_120":9142.33},{"date":"2025-12-02","open":6800,"high":6940,"low":6590,"close":6770,"volume":9709,"rsi_14":35.39,"sma_20":7117.5,"sma_60":7880.17,"sma_120":9099.83},{"date":"2025-12-03","open":6770,"high":6840,"low":6620,"close":6800,"volume":6938,"rsi_14":36.18,"sma_20":7082.5,"sma_60":7839.0,"sma_120":9057.83},{"date":"2025-12-04","open":6740,"high":6750,"low":6600,"close":6640,"volume":4573,"rsi_14":38.86,"sma_20":7039.0,"sma_60":7799.83,"sma_120":9013.42},{"date":"2025-12-05","open":6640,"high":6640,"low":6310,"close":6310,"volume":10733,"rsi_14":33.46,"sma_20":6991.5,"sma_60":7758.17,"sma_120":8969.67},{"date":"2025-12-08","open":6310,"high":6800,"low":6310,"close":6340,"volume":11383,"rsi_14":28.81,"sma_20":6933.5,"sma_60":7697.5,"sma_120":8925.42},{"date":"2025-12-09","open":6730,"high":6730,"low":6340,"close":6350,"volume":7964,"rsi_14":32.72,"sma_20":6879.0,"sma_60":7648.0,"sma_120":8879.0},{"date":"2025-12-10","open":6350,"high":7140,"low":6350,"close":6360,"volume":18361,"rsi_14":33.64,"sma_20":6823.0,"sma_60":7596.83,"sma_120":8833.25},{"date":"2025-12-11","open":6360,"high":6530,"low":6360,"close":6440,"volume":13870,"rsi_14":31.4,"sma_20":6771.0,"sma_60":7554.0,"sma_120":8789.0},{"date":"2025-12-12","open":6370,"high":6850,"low":6370,"close":6690,"volume":16024,"rsi_14":44.78,"sma_20":6748.0,"sma_60":7513.67,"sma_120":8748.25},{"date":"2025-12-15","open":6610,"high":6710,"low":6530,"close":6620,"volume":11764,"rsi_14":39.8,"sma_20":6720.5,"sma_60":7480.0,"sma_120":8705.17},{"date":"2025-12-16","open":6560,"high":7140,"low":6560,"close":6870,"volume":12638,"rsi_14":47.47,"sma_20":6695.5,"sma_60":7455.33,"sma_120":8661.58},{"date":"2025-12-17","open":6870,"high":6870,"low":6600,"close":6650,"volume":9614,"rsi_14":53.93,"sma_20":6673.0,"sma_60":7427.5,"sma_120":8615.25},{"date":"2025-12-18","open":6640,"high":6740,"low":6590,"close":6630,"volume":7222,"rsi_14":56.28,"sma_20":6651.5,"sma_60":7395.17,"sma_120":8569.0},{"date":"2025-12-19","open":6640,"high":6660,"low":6200,"close":6510,"volume":9047,"rsi_14":48.89,"sma_20":6616.5,"sma_60":7364.17,"sma_120":8522.75},{"date":"2025-12-22","open":6500,"high":6680,"low":6350,"close":6390,"volume":14626,"rsi_14":38.82,"sma_20":6591.0,"sma_60":7335.33,"sma_120":8477.25},{"date":"2025-12-23","open":7400,"high":8190,"low":6310,"close":6310,"volume":303350,"rsi_14":36.0,"sma_20":6555.5,"sma_60":7304.17,"sma_120":8436.17},{"date":"2025-12-24","open":6400,"high":7000,"low":6310,"close":6650,"volume":24843,"rsi_14":50.26,"sma_20":6539.0,"sma_60":7288.33,"sma_120":8394.83},{"date":"2025-12-26","open":6650,"high":7040,"low":6650,"close":6900,"volume":25143,"rsi_14":65.95,"sma_20":6559.0,"sma_60":7277.67,"sma_120":8366.92},{"date":"2025-12-29","open":6900,"high":7310,"low":6900,"close":7070,"volume":28058,"rsi_14":68.34,"sma_20":6592.5,"sma_60":7267.67,"sma_120":8340.42},{"date":"2025-12-30","open":7050,"high":7210,"low":6850,"close":6850,"volume":21661,"rsi_14":61.36,"sma_20":6607.5,"sma_60":7253.5,"sma_120":8310.08},{"date":"2026-01-02","open":6930,"high":7300,"low":6730,"close":6730,"volume":6655,"rsi_14":58.01,"sma_20":6605.5,"sma_60":7235.83,"sma_120":8279.58},{"date":"2026-01-05","open":6730,"high":7140,"low":6650,"close":6750,"volume":5989,"rsi_14":56.89,"sma_20":6603.0,"sma_60":7218.5,"sma_120":8249.5},{"date":"2026-01-06","open":6780,"high":6840,"low":6480,"close":6480,"volume":4198,"rsi_14":45.37,"sma_20":6595.0,"sma_60":7194.33,"sma_120":8216.0},{"date":"2026-01-07","open":6500,"high":6510,"low":6160,"close":6250,"volume":18713,"rsi_14":42.39,"sma_20":6592.0,"sma_60":7163.83,"sma_120":8181.08},{"date":"2026-01-08","open":6240,"high":6250,"low":5070,"close":5310,"volume":66549,"rsi_14":25.0,"sma_20":6540.5,"sma_60":7119.67,"sma_120":8138.5},{"date":"2026-01-09","open":5340,"high":6900,"low":5340,"close":6900,"volume":599815,"rsi_14":52.78,"sma_20":6568.0,"sma_60":7105.0,"sma_120":8106.42},{"date":"2026-01-12","open":7350,"high":8080,"low":6250,"close":6390,"volume":418820,"rsi_14":47.59,"sma_20":6569.5,"sma_60":7080.5,"sma_120":8069.25},{"date":"2026-01-13","open":6650,"high":6850,"low":6150,"close":6580,"volume":83356,"rsi_14":50.69,"sma_20":6576.5,"sma_60":7059.67,"sma_120":8037.25},{"date":"2026-01-14","open":6520,"high":6520,"low":6300,"close":6420,"volume":28380,"rsi_14":50.29,"sma_20":6563.0,"sma_60":7035.0,"sma_120":8002.67},{"date":"2026-01-15","open":6420,"high":6940,"low":6190,"close":6830,"volume":43265,"rsi_14":54.8,"sma_20":6573.5,"sma_60":7017.0,"sma_120":7969.67},{"date":"2026-01-16","open":6900,"high":6920,"low":6300,"close":6360,"volume":30283,"rsi_14":47.39,"sma_20":6548.0,"sma_60":6991.33,"sma_120":7934.33},{"date":"2026-01-19","open":6300,"high":6480,"low":6270,"close":6370,"volume":9475,"rsi_14":45.01,"sma_20":6534.0,"sma_60":6962.5,"sma_120":7900.42},{"date":"2026-01-20","open":6370,"high":6440,"low":6220,"close":6250,"volume":7029,"rsi_14":42.21,"sma_20":6515.0,"sma_60":6934.0,"sma_120":7866.17},{"date":"2026-01-21","open":6260,"high":6380,"low":6100,"close":6220,"volume":15143,"rsi_14":43.79,"sma_20":6500.5,"sma_60":6904.83,"sma_120":7829.5},{"date":"2026-01-22","open":6190,"high":6200,"low":5880,"close":5970,"volume":12728,"rsi_14":42.69,"sma_20":6479.5,"sma_60":6866.67,"sma_120":7791.58},{"date":"2026-01-23","open":6000,"high":6290,"low":5800,"close":5860,"volume":14017,"rsi_14":41.59,"sma_20":6457.0,"sma_60":6824.17,"sma_120":7754.58},{"date":"2026-01-26","open":5890,"high":6100,"low":5850,"close":6020,"volume":13237,"rsi_14":45.56,"sma_20":6425.5,"sma_60":6786.33,"sma_120":7718.75},{"date":"2026-01-27","open":6040,"high":6160,"low":5980,"close":6120,"volume":11653,"rsi_14":48.71,"sma_20":6386.5,"sma_60":6756.33,"sma_120":7686.42},{"date":"2026-01-28","open":6120,"high":6230,"low":5940,"close":5960,"volume":15473,"rsi_14":57.61,"sma_20":6331.0,"sma_60":6721.0,"sma_120":7653.5},{"date":"2026-01-29","open":5960,"high":5960,"low":5700,"close":5830,"volume":6851,"rsi_14":30.96,"sma_20":6280.0,"sma_60":6686.5,"sma_120":7619.25},{"date":"2026-01-30","open":5800,"high":5830,"low":5540,"close":5710,"volume":11212,"rsi_14":35.95,"sma_20":6229.0,"sma_60":6650.67,"sma_120":7587.0},{"date":"2026-02-02","open":5640,"high":5800,"low":5560,"close":5710,"volume":10780,"rsi_14":30.49,"sma_20":6177.0,"sma_60":6620.83,"sma_120":7553.75},{"date":"2026-02-03","open":5660,"high":7420,"low":5660,"close":5720,"volume":503016,"rsi_14":33.17,"sma_20":6139.0,"sma_60":6591.0,"sma_120":7522.25},{"date":"2026-02-04","open":5750,"high":5800,"low":5350,"close":5450,"volume":51814,"rsi_14":14.43,"sma_20":6099.0,"sma_60":6560.83,"sma_120":7487.33},{"date":"2026-02-05","open":5470,"high":5650,"low":5400,"close":5460,"volume":24592,"rsi_14":19.59,"sma_20":6106.5,"sma_60":6526.83,"sma_120":7453.42},{"date":"2026-02-06","open":5500,"high":5610,"low":4970,"close":5330,"volume":48324,"rsi_14":17.5,"sma_20":6028.0,"sma_60":6491.67,"sma_120":7417.58},{"date":"2026-02-09","open":5330,"high":5500,"low":5220,"close":5490,"volume":17956,"rsi_14":26.83,"sma_20":5983.0,"sma_60":6458.5,"sma_120":7384.17},{"date":"2026-02-10","open":5490,"high":5580,"low":5400,"close":5570,"volume":26042,"rsi_14":30.77,"sma_20":5932.5,"sma_60":6426.67,"sma_120":7351.33},{"date":"2026-02-11","open":5570,"high":5750,"low":5100,"close":5110,"volume":26187,"rsi_14":27.37,"sma_20":5867.0,"sma_60":6392.67,"sma_120":7318.67},{"date":"2026-02-12","open":5110,"high":5530,"low":5050,"close":5060,"volume":36858,"rsi_14":28.26,"sma_20":5778.5,"sma_60":6357.5,"sma_120":7286.75},{"date":"2026-02-13","open":5060,"high":5090,"low":3980,"close":4840,"volume":104303,"rsi_14":18.95,"sma_20":5702.5,"sma_60":6315.33,"sma_120":7254.17},{"date":"2026-02-19","open":4670,"high":4710,"low":4210,"close":4400,"volume":25249,"rsi_14":11.61,"sma_20":5604.0,"sma_60":6270.33,"sma_120":7217.0},{"date":"2026-02-20","open":4250,"high":4550,"low":4250,"close":4490,"volume":31407,"rsi_14":16.13,"sma_20":5516.0,"sma_60":6227.5,"sma_120":7181.42},{"date":"2026-02-23","open":4400,"high":4490,"low":4190,"close":4440,"volume":15771,"rsi_14":16.75,"sma_20":5427.0,"sma_60":6181.33,"sma_120":7143.75},{"date":"2026-02-24","open":4440,"high":4440,"low":4020,"close":4280,"volume":18865,"rsi_14":16.43,"sma_20":5342.5,"sma_60":6137.67,"sma_120":7103.25},{"date":"2026-02-25","open":4070,"high":4720,"low":4070,"close":4300,"volume":37776,"rsi_14":17.21,"sma_20":5264.5,"sma_60":6092.33,"sma_120":7065.75},{"date":"2026-02-26","open":4260,"high":4260,"low":3800,"close":3810,"volume":29579,"rsi_14":13.69,"sma_20":5154.0,"sma_60":6039.5,"sma_120":7025.08},{"date":"2026-02-27","open":3490,"high":3730,"low":3420,"close":3430,"volume":32110,"rsi_14":13.14,"sma_20":5019.5,"sma_60":5988.33,"sma_120":6982.33},{"date":"2026-03-03","open":3300,"high":3330,"low":2700,"close":2700,"volume":51635,"rsi_14":10.12,"sma_20":4856.5,"sma_60":5926.67,"sma_120":6947.75},{"date":"2026-03-04","open":2700,"high":2720,"low":2020,"close":2650,"volume":67564,"rsi_14":10.36,"sma_20":4697.5,"sma_60":5861.67,"sma_120":6895.67},{"date":"2026-03-05","open":2570,"high":3000,"low":2570,"close":2820,"volume":33593,"rsi_14":10.62,"sma_20":4553.0,"sma_60":5795.83,"sma_120":6838.0},{"date":"2026-03-06","open":2820,"high":3660,"low":2820,"close":3660,"volume":144940,"rsi_14":26.99,"sma_20":4450.5,"sma_60":5743.5,"sma_120":6791.25},{"date":"2026-03-09","open":4650,"high":4750,"low":4510,"close":4750,"volume":170783,"rsi_14":46.23,"sma_20":4402.0,"sma_60":5712.0,"sma_120":6755.92},{"date":"2026-03-10","open":5850,"high":6170,"low":5500,"close":6170,"volume":129101,"rsi_14":59.02,"sma_20":4438.0,"sma_60":5709.67,"sma_120":6733.92},{"date":"2026-03-11","open":8020,"high":8020,"low":7330,"close":8020,"volume":194932,"rsi_14":70.44,"sma_20":4566.0,"sma_60":5737.67,"sma_120":6717.58},{"date":"2026-03-12","open":10000,"high":10200,"low":5620,"close":5620,"volume":1506877,"rsi_14":56.26,"sma_20":4580.5,"sma_60":5725.5,"sma_120":6686.75},{"date":"2026-03-13","open":5680,"high":6050,"low":4900,"close":5310,"volume":346164,"rsi_14":54.12,"sma_20":4571.5,"sma_60":5708.0,"sma_120":6652.42},{"date":"2026-03-16","open":5160,"high":6420,"low":5050,"close":5120,"volume":198576,"rsi_14":53.37,"sma_20":4549.0,"sma_60":5686.0,"sma_120":6620.0},{"date":"2026-03-17","open":4100,"high":4510,"low":4060,"close":4060,"volume":181437,"rsi_14":49.0,"sma_20":4496.5,"sma_60":5642.17,"sma_120":6577.92},{"date":"2026-03-18","open":4060,"high":4210,"low":3720,"close":3870,"volume":70920,"rsi_14":48.08,"sma_20":4437.0,"sma_60":5596.33,"sma_120":6538.17},{"date":"2026-03-19","open":3870,"high":5030,"low":3470,"close":5030,"volume":248182,"rsi_14":55.15,"sma_20":4446.5,"sma_60":5565.67,"sma_120":6510.5},{"date":"2026-03-20","open":6300,"high":6450,"low":5150,"close":5590,"volume":363045,"rsi_14":58.99,"sma_20":4506.0,"sma_60":5548.0,"sma_120":6487.75},{"date":"2026-03-23","open":5580,"high":7000,"low":5500,"close":5690,"volume":146756,"rsi_14":63.13,"sma_20":4566.0,"sma_60":5532.33,"sma_120":6463.75},{"date":"2026-03-24","open":5700,"high":6170,"low":4020,"close":4020,"volume":63662,"rsi_14":55.27,"sma_20":4545.0,"sma_60":5490.83,"sma_120":6427.5},{"date":"2026-03-25","open":4400,"high":5220,"low":4400,"close":4610,"volume":129676,"rsi_14":56.66,"sma_20":4561.5,"sma_60":5461.17,"sma_120":6398.25},{"date":"2026-03-26","open":4940,"high":5990,"low":4390,"close":5990,"volume":210223,"rsi_14":58.34,"sma_20":4646.0,"sma_60":5455.83,"sma_120":6380.0},{"date":"2026-03-27","open":6610,"high":6700,"low":5530,"close":6120,"volume":267193,"rsi_14":55.27,"sma_20":4761.5,"sma_60":5447.0,"sma_120":6367.67},{"date":"2026-03-30","open":5700,"high":6760,"low":5700,"close":5910,"volume":85654,"rsi_14":48.9,"sma_20":4885.5,"sma_60":5430.5,"sma_120":6354.08},{"date":"2026-03-31","open":5910,"high":6390,"low":5750,"close":5870,"volume":51002,"rsi_14":39.24,"sma_20":5044.0,"sma_60":5410.5,"sma_120":6339.08},{"date":"2026-04-01","open":5870,"high":6200,"low":5820,"close":6000,"volume":40022,"rsi_14":52.46,"sma_20":5211.5,"sma_60":5396.33,"sma_120":6324.92},{"date":"2026-04-02","open":5990,"high":6230,"low":5700,"close":5910,"volume":45429,"rsi_14":54.0,"sma_20":5366.0,"sma_60":5382.67,"sma_120":6309.25},{"date":"2026-04-03","open":5970,"high":7550,"low":5970,"close":6930,"volume":376887,"rsi_14":60.86,"sma_20":5529.5,"sma_60":5385.67,"sma_120":6302.08},{"date":"2026-04-06","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":69.74,"sma_20":5638.5,"sma_60":5393.17,"sma_120":6293.75},{"date":"2026-04-07","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":71.61,"sma_20":5676.5,"sma_60":5404.5,"sma_120":6284.17},{"date":"2026-04-08","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":66.05,"sma_20":5622.0,"sma_60":5431.5,"sma_120":6275.58},{"date":"2026-04-09","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":62.5,"sma_20":5687.5,"sma_60":5432.0,"sma_120":6268.5},{"date":"2026-04-10","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":61.79,"sma_20":5768.5,"sma_60":5441.0,"sma_120":6260.75},{"date":"2026-04-13","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":90.53,"sma_20":5859.0,"sma_60":5446.83,"sma_120":6253.25},{"date":"2026-04-14","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":88.67,"sma_20":6002.5,"sma_60":5455.33,"sma_120":6245.17},{"date":"2026-04-15","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":79.01,"sma_20":6155.5,"sma_60":5457.0,"sma_120":6237.0},{"date":"2026-04-16","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":77.18,"sma_20":6250.5,"sma_60":5466.5,"sma_120":6228.92},{"date":"2026-04-17","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":89.84,"sma_20":6317.5,"sma_60":5475.83,"sma_120":6219.17},{"date":"2026-04-20","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":92.74,"sma_20":6379.5,"sma_60":5487.17,"sma_120":6210.58},{"date":"2026-04-21","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":91.89,"sma_20":6525.0,"sma_60":5499.0,"sma_120":6201.92},{"date":"2026-04-22","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6641.0,"sma_60":5515.0,"sma_120":6190.83},{"date":"2026-04-23","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6688.0,"sma_60":5532.83,"sma_120":6178.5},{"date":"2026-04-24","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6728.5,"sma_60":5548.0,"sma_120":6167.17},{"date":"2026-04-27","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6779.5,"sma_60":5561.5,"sma_120":6158.92},{"date":"2026-04-28","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6832.5,"sma_60":5577.67,"sma_120":6149.33},{"date":"2026-04-29","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6879.0,"sma_60":5596.0,"sma_120":6141.25},{"date":"2026-04-30","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5616.33,"sma_120":6133.5},{"date":"2026-05-04","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5636.67,"sma_120":6128.75},{"date":"2026-05-06","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5656.83,"sma_120":6123.92},{"date":"2026-05-07","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5681.5,"sma_120":6121.17},{"date":"2026-05-08","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5706.0,"sma_120":6116.42},{"date":"2026-05-11","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5732.67,"sma_120":6112.17},{"date":"2026-05-12","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5756.67,"sma_120":6107.58},{"date":"2026-05-13","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5779.33,"sma_120":6103.0},{"date":"2026-05-14","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5809.67,"sma_120":6101.17},{"date":"2026-05-15","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5840.83,"sma_120":6099.17},{"date":"2026-05-18","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5875.67,"sma_120":6095.5},{"date":"2026-05-19","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5917.83,"sma_120":6094.08},{"date":"2026-05-20","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":5958.5,"sma_120":6093.0},{"date":"2026-05-21","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6000.0,"sma_120":6090.67},{"date":"2026-05-22","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6044.17,"sma_120":6090.92},{"date":"2026-05-26","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6088.0,"sma_120":6090.17},{"date":"2026-05-27","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6140.0,"sma_120":6089.75},{"date":"2026-05-28","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6198.33,"sma_120":6093.33},{"date":"2026-05-29","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6268.83,"sma_120":6097.75},{"date":"2026-06-01","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6340.17,"sma_120":6100.92},{"date":"2026-06-02","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6408.67,"sma_120":6102.25},{"date":"2026-06-04","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6463.17,"sma_120":6103.33},{"date":"2026-06-05","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6499.5,"sma_120":6105.75},{"date":"2026-06-08","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6512.17,"sma_120":6110.92},{"date":"2026-06-09","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6494.0,"sma_120":6115.83},{"date":"2026-06-10","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6515.83,"sma_120":6120.67},{"date":"2026-06-11","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6542.83,"sma_120":6125.42},{"date":"2026-06-12","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6573.0,"sma_120":6129.5},{"date":"2026-06-15","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6620.83,"sma_120":6131.5},{"date":"2026-06-16","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6671.83,"sma_120":6134.08},{"date":"2026-06-17","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6703.5,"sma_120":6134.58},{"date":"2026-06-18","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6725.83,"sma_120":6136.92},{"date":"2026-06-19","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6746.5,"sma_120":6139.42},{"date":"2026-06-22","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6795.0,"sma_120":6142.92},{"date":"2026-06-23","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6833.67,"sma_120":6147.42},{"date":"2026-06-24","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6849.33,"sma_120":6152.58},{"date":"2026-06-25","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6862.83,"sma_120":6154.92},{"date":"2026-06-26","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6879.83,"sma_120":6155.17},{"date":"2026-06-29","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6897.5,"sma_120":6154.0},{"date":"2026-06-30","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6913.0,"sma_120":6154.67},{"date":"2026-07-01","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6156.33},{"date":"2026-07-02","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6157.83},{"date":"2026-07-03","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6161.58},{"date":"2026-07-06","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6167.25},{"date":"2026-07-07","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6180.75},{"date":"2026-07-08","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6181.0},{"date":"2026-07-09","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6185.5},{"date":"2026-07-10","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6188.42},{"date":"2026-07-13","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6192.67},{"date":"2026-07-14","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6193.5},{"date":"2026-07-15","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6198.25},{"date":"2026-07-16","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6202.92},{"date":"2026-07-20","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6208.58},{"date":"2026-07-21","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6214.5},{"date":"2026-07-22","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6222.5},{"date":"2026-07-23","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6231.42},{"date":"2026-07-24","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6239.0},{"date":"2026-07-27","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6245.75},{"date":"2026-07-28","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6253.83},{"date":"2026-07-29","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6263.0},{"date":"2026-07-30","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6273.17},{"date":"2026-07-31","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6283.33},{"date":"2026-08-03","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6293.42},{"date":"2026-08-04","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6305.75},{"date":"2026-08-05","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6318.0},{"date":"2026-08-06","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6331.33},{"date":"2026-08-07","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6343.33},{"date":"2026-08-10","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6354.67},{"date":"2026-08-11","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6369.83},{"date":"2026-08-12","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6385.42},{"date":"2026-08-13","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6402.83},{"date":"2026-08-14","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6423.92},{"date":"2026-08-18","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6444.25},{"date":"2026-08-19","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6465.0},{"date":"2026-08-20","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6487.08},{"date":"2026-08-21","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6509.0},{"date":"2026-08-24","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6535.0},{"date":"2026-08-25","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6564.17},{"date":"2026-08-26","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6599.42},{"date":"2026-08-27","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6635.08},{"date":"2026-08-28","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6669.33},{"date":"2026-08-31","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6696.58},{"date":"2026-09-01","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6714.75},{"date":"2026-09-02","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6721.08},{"date":"2026-09-03","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6712.0},{"date":"2026-09-04","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6722.92},{"date":"2026-09-07","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6736.42},{"date":"2026-09-08","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6751.5},{"date":"2026-09-09","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6775.42},{"date":"2026-09-10","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6800.92},{"date":"2026-09-11","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6816.75},{"date":"2026-09-14","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6827.92},{"date":"2026-09-15","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6838.25},{"date":"2026-09-16","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6862.5},{"date":"2026-09-17","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6881.83},{"date":"2026-09-18","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6889.67},{"date":"2026-09-21","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6896.42},{"date":"2026-09-22","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6904.92},{"date":"2026-09-23","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6913.75},{"date":"2026-09-28","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6921.5},{"date":"2026-09-29","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-09-30","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-01","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-02","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-06","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-07","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-08","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-12","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-13","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-14","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-15","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-16","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-19","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-20","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-21","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-22","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0},{"date":"2026-10-23","open":6930,"high":6930,"low":6930,"close":6930,"volume":0,"rsi_14":100.0,"sma_20":6930.0,"sma_60":6930.0,"sma_120":6930.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.64,"ttm_eps":null,"close":14580.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.59,"ttm_eps":null,"close":12430.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.96,"ttm_eps":null,"close":16770.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.81,"ttm_eps":null,"close":13400.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.79,"ttm_eps":null,"close":11240.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.5,"ttm_eps":null,"close":7790.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.91,"ttm_eps":null,"close":6850.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.86,"ttm_eps":null,"close":5870.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.9,"ttm_eps":null,"close":6930.0}],"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":"디에이치엑스컴퍼니","phase":"above-fold","symbol_resolved":true}