{"status":"ok","report":{"price_analysis":{"current":2240.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0,"high_30d":2240.0,"low_30d":2240.0},"summary":"다이나믹디자인(145210)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 94.60억. 현재가 2,240원, 전일 대비 +0.0%, 30일 +0.0%. ROE -5.3%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -5.3%로 적자 상태입니다. 시가총액 94.60억. 매출 911.19억, 영업이익 1.62억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.22,"roe":-5.26,"eps":-54.0,"revenue":91118977216.0,"operating_income":161642166.0,"net_income":-6090342978.0,"market_cap":9459999360,"profit_margin":-6.68,"roa":-1.98,"operating_margin":0.18,"gross_margin":19.25,"debt_ratio":1.648448461332915,"total_assets":115241044428.0,"total_equity":43512662644.0,"total_debt":71728381784.0,"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(-0.02)가 시그널선(-0.03)을 상회합니다(골든크로스). SMA20 2240, SMA60 2240 — 혼조세입니다.","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-0.01740678929445494,"macd_signal":-0.02559818104826321,"sma_20":2240.0,"sma_60":2240.0,"bb_upper":2240.0,"bb_lower":2240.0,"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 -54, PBR 0.22x) — 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 -54원"}]},"growth":{"grade":"F","percentile":20,"summary":"매출 -19.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":-19.7,"unit":"%","percentile":30,"direction":"higher_better"},{"name":"영업이익 성장률","value":-140.7,"unit":"%","percentile":9,"direction":"higher_better","note":"흑자 → 적자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -5.3%","metrics":[{"name":"ROE","value":-5.26,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.18,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-6.68,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":73,"summary":"RSI 100","metrics":[{"name":"RSI (14)","value":100.0,"unit":"","percentile":100,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":0.0,"unit":"%","percentile":50,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.5x","metrics":[{"name":"유동비율","value":1.11,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.5,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":0.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -54, PBR 0.22x) — PBR 기준 평가"},"growth":{"grade":"F","reason":"매출 -19.7%"},"profitability":{"grade":"C","reason":"ROE -5.3%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-5.26,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.14,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.65,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.25,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.18,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-6.68,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.6배로 재무 리스크"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.22,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.88,"pbr_5y_low":0.21,"pbr_5y_avg":0.9,"pbr_percentile":22.2,"per_5y_median":null,"pbr_5y_median":0.77,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.45},{"quarter":"2024-Q3","per":null,"pbr":1.88},{"quarter":"2024-Q4","per":null,"pbr":1.41},{"quarter":"2025-Q1","per":null,"pbr":0.67},{"quarter":"2025-Q2","per":null,"pbr":0.81},{"quarter":"2025-Q3","per":null,"pbr":0.77},{"quarter":"2025-Q4","per":null,"pbr":0.68},{"quarter":"2026-Q1","per":null,"pbr":0.21},{"quarter":"2026-Q2","per":null,"pbr":0.22},{"quarter":"현재","per":null,"pbr":0.22}],"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":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"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":"0.2배"},{"label":"ROE","value":"-5.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:19.127312+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.052563302060196486,"dividend_yield":null,"eps":-54.0,"revenue":21687219125.0,"operating_income":-455112968.0,"net_income":-2287169230.0,"market_cap":null,"profit_margin":-0.10546161851444842,"operating_margin":-0.02098530776937497,"roa":-0.019846828370502764,"gross_margin":0.19249348115764933,"total_equity":43512662644.0,"total_assets":115241044428.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.21,"roe":0.0157513623394677,"dividend_yield":null,"eps":16.95,"revenue":27008601560.0,"operating_income":1117646460.0,"net_income":716048631.0,"market_cap":9460000000.0,"profit_margin":0.02651187361216343,"operating_margin":0.04138113028611023,"roa":0.006279716843870549,"gross_margin":0.21501368273730054,"total_equity":45459473001.0,"total_assets":114025623894.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.07475473450258037,"dividend_yield":null,"eps":-78.11,"revenue":22493766038.0,"operating_income":-409867380.0,"net_income":-3299146180.0,"market_cap":null,"profit_margin":-0.14666935605298662,"operating_margin":-0.018221376505276516,"roa":-0.028088406432264214,"gross_margin":0.20727376403415937,"total_equity":44132939565.0,"total_assets":117455797571.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.028841968754169982,"dividend_yield":null,"eps":-28.89,"revenue":19929390493.0,"operating_income":-91023946.0,"net_income":-1220076199.0,"market_cap":null,"profit_margin":-0.06121994545836912,"operating_margin":-0.004567322118153651,"roa":-0.011198807705717661,"gross_margin":0.18999001105076094,"total_equity":42302112224.0,"total_assets":108946972844.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.06274117343453872,"dividend_yield":null,"eps":-63.79,"revenue":17777179979.0,"operating_income":123163991.0,"net_income":-2694104744.0,"market_cap":null,"profit_margin":-0.15154848784692052,"operating_margin":0.006928207462909885,"roa":-0.027227441213553083,"gross_margin":0.2037666058553212,"total_equity":42939980184.0,"total_assets":98948142900.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.03684112828821381,"dividend_yield":null,"eps":-39.43,"revenue":19989328028.0,"operating_income":-192331492.0,"net_income":-1665369475.0,"market_cap":null,"profit_margin":-0.0833129294124964,"operating_margin":-0.0096217087303081,"roa":-0.015824205243673804,"gross_margin":0.1885286014978192,"total_equity":45204084467.0,"total_assets":105241903107.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.26575138279240285,"dividend_yield":null,"eps":-295.29,"revenue":12413138208.0,"operating_income":-2043482150.0,"net_income":-12471982084.0,"market_cap":null,"profit_margin":-1.0047404512069378,"operating_margin":-0.1646225245992202,"roa":-0.11973212472967396,"gross_margin":0.13005694216467714,"total_equity":46931014819.0,"total_assets":104165712520.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.00437729045966999,"dividend_yield":null,"eps":-6.14,"revenue":15469397012.0,"operating_income":-684191365.0,"net_income":-259402130.0,"market_cap":null,"profit_margin":-0.01676872923998106,"operating_margin":-0.04422870293323363,"roa":-0.0023099162344493492,"gross_margin":0.16524511498522268,"total_equity":59260890359.0,"total_assets":112299366588.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09002160248125114,"dividend_yield":null,"eps":125.71,"revenue":17984873586.0,"operating_income":11708095.0,"net_income":5309363208.0,"market_cap":null,"profit_margin":0.2952127065342832,"operating_margin":0.000650996791498938,"roa":0.04708391808589708,"gross_margin":0.213354048036621,"total_equity":58978768003.0,"total_assets":112763835803.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.006554536125413644,"dividend_yield":null,"eps":8.3,"revenue":18996357872.0,"operating_income":70923693.0,"net_income":350410416.0,"market_cap":null,"profit_margin":0.018446189441213533,"operating_margin":0.0037335416335011863,"roa":0.0031435683022935992,"gross_margin":0.1926906959567939,"total_equity":53460749822.0,"total_assets":111469000290.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.2129007080582186,"dividend_yield":null,"eps":-263.57,"revenue":12057806698.0,"operating_income":-5265112407.0,"net_income":-11132214394.0,"market_cap":null,"profit_margin":-0.9232370921858014,"operating_margin":-0.4366558976163809,"roa":-0.10450683827544519,"gross_margin":-0.02578903077386189,"total_equity":52288292019.0,"total_assets":106521396855.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.008455792293301014,"dividend_yield":null,"eps":-12.51,"revenue":16893690404.0,"operating_income":-856694902.0,"net_income":-528251917.0,"market_cap":null,"profit_margin":-0.031269184196421836,"operating_margin":-0.05071093890753179,"roa":-0.005006007515012134,"gross_margin":0.17755099722259596,"total_equity":62472196416.0,"total_assets":105523596482.0}],"current_price":2240.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":268200.0},{"date":"2016-10-25","close":268930.0},{"date":"2016-10-26","close":266140.0},{"date":"2016-10-27","close":273350.0},{"date":"2016-10-28","close":270700.0},{"date":"2016-10-31","close":266140.0},{"date":"2016-11-01","close":260840.0},{"date":"2016-11-02","close":254370.0},{"date":"2016-11-03","close":249660.0},{"date":"2016-11-04","close":259810.0},{"date":"2016-11-07","close":259520.0},{"date":"2016-11-08","close":261580.0},{"date":"2016-11-09","close":258340.0},{"date":"2016-11-10","close":261280.0},{"date":"2016-11-11","close":262460.0},{"date":"2016-11-14","close":262460.0},{"date":"2016-11-15","close":252160.0},{"date":"2016-11-16","close":252460.0},{"date":"2016-11-17","close":248930.0},{"date":"2016-11-18","close":247010.0},{"date":"2016-11-21","close":244070.0},{"date":"2016-11-22","close":246280.0},{"date":"2016-11-23","close":243040.0},{"date":"2016-11-24","close":234510.0},{"date":"2016-11-25","close":235240.0},{"date":"2016-11-28","close":234950.0},{"date":"2016-11-29","close":235980.0},{"date":"2016-11-30","close":232590.0},{"date":"2016-12-01","close":231710.0},{"date":"2016-12-02","close":227600.0},{"date":"2016-12-05","close":220680.0},{"date":"2016-12-06","close":229360.0},{"date":"2016-12-07","close":231710.0},{"date":"2016-12-08","close":234510.0},{"date":"2016-12-09","close":237160.0},{"date":"2016-12-12","close":237450.0},{"date":"2016-12-13","close":234070.0},{"date":"2016-12-14","close":239070.0},{"date":"2016-12-15","close":236710.0},{"date":"2016-12-16","close":238480.0},{"date":"2016-12-19","close":240840.0},{"date":"2016-12-20","close":241570.0},{"date":"2016-12-21","close":241720.0},{"date":"2016-12-22","close":237740.0},{"date":"2016-12-23","close":235690.0},{"date":"2016-12-26","close":231710.0},{"date":"2016-12-27","close":230830.0},{"date":"2016-12-28","close":231860.0},{"date":"2016-12-29","close":231860.0},{"date":"2017-01-02","close":229800.0},{"date":"2017-01-03","close":230540.0},{"date":"2017-01-04","close":233480.0},{"date":"2017-01-05","close":234510.0},{"date":"2017-01-06","close":239660.0},{"date":"2017-01-09","close":235240.0},{"date":"2017-01-10","close":231120.0},{"date":"2017-01-11","close":229360.0},{"date":"2017-01-12","close":227600.0},{"date":"2017-01-13","close":223910.0},{"date":"2017-01-16","close":215820.0},{"date":"2017-01-17","close":215380.0},{"date":"2017-01-18","close":218620.0},{"date":"2017-01-19","close":214650.0},{"date":"2017-01-20","close":215090.0},{"date":"2017-01-23","close":213610.0},{"date":"2017-01-24","close":205520.0},{"date":"2017-01-25","close":205230.0},{"date":"2017-01-26","close":202730.0},{"date":"2017-01-31","close":202140.0},{"date":"2017-02-01","close":204790.0},{"date":"2017-02-02","close":201850.0},{"date":"2017-02-03","close":199640.0},{"date":"2017-02-06","close":201850.0},{"date":"2017-02-07","close":203020.0},{"date":"2017-02-08","close":205230.0},{"date":"2017-02-09","close":205960.0},{"date":"2017-02-10","close":204490.0},{"date":"2017-02-13","close":208170.0},{"date":"2017-02-14","close":212590.0},{"date":"2017-02-15","close":220680.0},{"date":"2017-02-16","close":225390.0},{"date":"2017-02-17","close":225830.0},{"date":"2017-02-20","close":235690.0},{"date":"2017-02-21","close":235240.0},{"date":"2017-02-22","close":246720.0},{"date":"2017-02-23","close":244370.0},{"date":"2017-02-24","close":256280.0},{"date":"2017-02-27","close":255840.0},{"date":"2017-02-28","close":245540.0},{"date":"2017-03-02","close":262170.0},{"date":"2017-03-03","close":250250.0},{"date":"2017-03-06","close":250980.0},{"date":"2017-03-07","close":254370.0},{"date":"2017-03-08","close":252900.0},{"date":"2017-03-09","close":245540.0},{"date":"2017-03-10","close":243630.0},{"date":"2017-03-13","close":239070.0},{"date":"2017-03-14","close":220680.0},{"date":"2017-03-15","close":215380.0},{"date":"2017-03-16","close":222740.0},{"date":"2017-03-17","close":222000.0},{"date":"2017-03-20","close":216860.0},{"date":"2017-03-21","close":218470.0},{"date":"2017-03-22","close":218470.0},{"date":"2017-03-23","close":215090.0},{"date":"2017-03-24","close":216860.0},{"date":"2017-03-27","close":213610.0},{"date":"2017-03-28","close":214350.0},{"date":"2017-03-29","close":216860.0},{"date":"2017-03-30","close":216860.0},{"date":"2017-03-31","close":212590.0},{"date":"2017-04-03","close":214060.0},{"date":"2017-04-04","close":212150.0},{"date":"2017-04-05","close":218620.0},{"date":"2017-04-06","close":214060.0},{"date":"2017-04-07","close":215380.0},{"date":"2017-04-10","close":211410.0},{"date":"2017-04-11","close":212590.0},{"date":"2017-04-12","close":210380.0},{"date":"2017-04-13","close":209500.0},{"date":"2017-04-14","close":207440.0},{"date":"2017-04-17","close":207440.0},{"date":"2017-04-18","close":206260.0},{"date":"2017-04-19","close":207000.0},{"date":"2017-04-20","close":207730.0},{"date":"2017-04-21","close":208760.0},{"date":"2017-04-24","close":208610.0},{"date":"2017-04-25","close":208610.0},{"date":"2017-04-26","close":220970.0},{"date":"2017-04-27","close":216860.0},{"date":"2017-04-28","close":218470.0},{"date":"2017-05-02","close":216260.0},{"date":"2017-05-04","close":218470.0},{"date":"2017-05-08","close":219500.0},{"date":"2017-05-10","close":234950.0},{"date":"2017-05-11","close":234070.0},{"date":"2017-05-12","close":230100.0},{"date":"2017-05-15","close":229060.0},{"date":"2017-05-16","close":225390.0},{"date":"2017-05-17","close":222000.0},{"date":"2017-05-18","close":220680.0},{"date":"2017-05-19","close":226860.0},{"date":"2017-05-22","close":231710.0},{"date":"2017-05-23","close":230830.0},{"date":"2017-05-24","close":232590.0},{"date":"2017-05-25","close":229360.0},{"date":"2017-05-26","close":228620.0},{"date":"2017-05-29","close":219940.0},{"date":"2017-05-30","close":230100.0},{"date":"2017-05-31","close":230540.0},{"date":"2017-06-01","close":232590.0},{"date":"2017-06-02","close":234070.0},{"date":"2017-06-05","close":228620.0},{"date":"2017-06-07","close":226420.0},{"date":"2017-06-08","close":224950.0},{"date":"2017-06-09","close":224950.0},{"date":"2017-06-12","close":226420.0},{"date":"2017-06-13","close":223470.0},{"date":"2017-06-14","close":223180.0},{"date":"2017-06-15","close":222450.0},{"date":"2017-06-16","close":221270.0},{"date":"2017-06-19","close":220240.0},{"date":"2017-06-20","close":213320.0},{"date":"2017-06-21","close":213320.0},{"date":"2017-06-22","close":208610.0},{"date":"2017-06-23","close":214060.0},{"date":"2017-06-26","close":212590.0},{"date":"2017-06-27","close":211850.0},{"date":"2017-06-28","close":208760.0},{"date":"2017-06-29","close":210090.0},{"date":"2017-06-30","close":215820.0},{"date":"2017-07-03","close":214350.0},{"date":"2017-07-04","close":210090.0},{"date":"2017-07-05","close":212590.0},{"date":"2017-07-06","close":212150.0},{"date":"2017-07-07","close":213320.0},{"date":"2017-07-10","close":212150.0},{"date":"2017-07-11","close":211850.0},{"date":"2017-07-12","close":197870.0},{"date":"2017-07-13","close":195960.0},{"date":"2017-07-14","close":194930.0},{"date":"2017-07-17","close":194930.0},{"date":"2017-07-18","close":221710.0},{"date":"2017-07-19","close":216260.0},{"date":"2017-07-20","close":219200.0},{"date":"2017-07-21","close":219200.0},{"date":"2017-07-24","close":221710.0},{"date":"2017-07-25","close":226120.0},{"date":"2017-07-26","close":221270.0},{"date":"2017-07-27","close":222450.0},{"date":"2017-07-28","close":214350.0},{"date":"2017-07-31","close":210090.0},{"date":"2017-08-01","close":208760.0},{"date":"2017-08-02","close":214350.0},{"date":"2017-08-03","close":209500.0},{"date":"2017-08-04","close":206260.0},{"date":"2017-08-07","close":211410.0},{"date":"2017-08-08","close":211850.0},{"date":"2017-08-09","close":208760.0},{"date":"2017-08-10","close":207440.0},{"date":"2017-08-11","close":204790.0},{"date":"2017-08-14","close":202730.0},{"date":"2017-08-16","close":202140.0},{"date":"2017-08-17","close":203020.0},{"date":"2017-08-18","close":198610.0},{"date":"2017-08-21","close":199640.0},{"date":"2017-08-22","close":199350.0},{"date":"2017-08-23","close":199350.0},{"date":"2017-08-24","close":197870.0},{"date":"2017-08-25","close":198170.0},{"date":"2017-08-28","close":202140.0},{"date":"2017-08-29","close":201550.0},{"date":"2017-08-30","close":203610.0},{"date":"2017-08-31","close":203020.0},{"date":"2017-09-01","close":203020.0},{"date":"2017-09-04","close":202730.0},{"date":"2017-09-05","close":199640.0},{"date":"2017-09-06","close":197870.0},{"date":"2017-09-07","close":195670.0},{"date":"2017-09-08","close":199350.0},{"date":"2017-09-11","close":196400.0},{"date":"2017-09-12","close":194200.0},{"date":"2017-09-13","close":196840.0},{"date":"2017-09-14","close":197580.0},{"date":"2017-09-15","close":196840.0},{"date":"2017-09-18","close":192730.0},{"date":"2017-09-19","close":186840.0},{"date":"2017-09-20","close":177720.0},{"date":"2017-09-21","close":176540.0},{"date":"2017-09-22","close":174630.0},{"date":"2017-09-25","close":174630.0},{"date":"2017-09-26","close":174630.0},{"date":"2017-09-27","close":175220.0},{"date":"2017-09-28","close":179630.0},{"date":"2017-09-29","close":183160.0},{"date":"2017-10-10","close":183010.0},{"date":"2017-10-11","close":182280.0},{"date":"2017-10-12","close":183160.0},{"date":"2017-10-13","close":183160.0},{"date":"2017-10-16","close":184340.0},{"date":"2017-10-17","close":183600.0},{"date":"2017-10-18","close":183160.0},{"date":"2017-10-19","close":185370.0},{"date":"2017-10-20","close":183160.0},{"date":"2017-10-23","close":181540.0},{"date":"2017-10-24","close":180220.0},{"date":"2017-10-25","close":180510.0},{"date":"2017-10-26","close":180510.0},{"date":"2017-10-27","close":180220.0},{"date":"2017-10-30","close":182870.0},{"date":"2017-10-31","close":184340.0},{"date":"2017-11-01","close":182870.0},{"date":"2017-11-02","close":185660.0},{"date":"2017-11-03","close":186840.0},{"date":"2017-11-06","close":190080.0},{"date":"2017-11-07","close":189780.0},{"date":"2017-11-08","close":187870.0},{"date":"2017-11-09","close":189490.0},{"date":"2017-11-10","close":189490.0},{"date":"2017-11-13","close":187870.0},{"date":"2017-11-14","close":188310.0},{"date":"2017-11-15","close":188310.0},{"date":"2017-11-16","close":185660.0},{"date":"2017-11-17","close":182870.0},{"date":"2017-11-20","close":180950.0},{"date":"2017-11-21","close":181100.0},{"date":"2017-11-22","close":180950.0},{"date":"2017-11-23","close":186400.0},{"date":"2017-11-24","close":190080.0},{"date":"2017-11-27","close":191250.0},{"date":"2017-11-28","close":199350.0},{"date":"2017-11-29","close":204490.0},{"date":"2017-11-30","close":207440.0},{"date":"2017-12-01","close":213610.0},{"date":"2017-12-04","close":213320.0},{"date":"2017-12-05","close":201550.0},{"date":"2017-12-06","close":210380.0},{"date":"2017-12-07","close":209500.0},{"date":"2017-12-08","close":208760.0},{"date":"2017-12-11","close":201110.0},{"date":"2017-12-12","close":194930.0},{"date":"2017-12-13","close":197580.0},{"date":"2017-12-14","close":201110.0},{"date":"2017-12-15","close":205230.0},{"date":"2017-12-18","close":210090.0},{"date":"2017-12-19","close":211410.0},{"date":"2017-12-20","close":202140.0},{"date":"2017-12-21","close":194340.0},{"date":"2017-12-22","close":185660.0},{"date":"2017-12-26","close":174040.0},{"date":"2017-12-27","close":174480.0},{"date":"2017-12-28","close":173740.0},{"date":"2018-01-02","close":225530.0},{"date":"2018-01-03","close":265410.0},{"date":"2018-01-04","close":252310.0},{"date":"2018-01-05","close":246720.0},{"date":"2018-01-08","close":275700.0},{"date":"2018-01-09","close":252020.0},{"date":"2018-01-10","close":259670.0},{"date":"2018-01-11","close":269670.0},{"date":"2018-01-12","close":273500.0},{"date":"2018-01-15","close":279970.0},{"date":"2018-01-16","close":290410.0},{"date":"2018-01-17","close":278650.0},{"date":"2018-01-18","close":284820.0},{"date":"2018-01-19","close":281880.0},{"date":"2018-01-22","close":281880.0},{"date":"2018-01-23","close":289530.0},{"date":"2018-01-24","close":291300.0},{"date":"2018-01-25","close":296450.0},{"date":"2018-01-26","close":289970.0},{"date":"2018-01-29","close":327200.0},{"date":"2018-01-30","close":355290.0},{"date":"2018-01-31","close":461670.0},{"date":"2018-02-01","close":475500.0},{"date":"2018-02-02","close":426210.0},{"date":"2018-02-05","close":406350.0},{"date":"2018-02-06","close":380020.0},{"date":"2018-02-07","close":345000.0},{"date":"2018-02-08","close":353090.0},{"date":"2018-02-09","close":369120.0},{"date":"2018-02-12","close":393260.0},{"date":"2018-02-13","close":388990.0},{"date":"2018-02-14","close":395170.0},{"date":"2018-02-19","close":448570.0},{"date":"2018-02-20","close":435770.0},{"date":"2018-02-21","close":434740.0},{"date":"2018-02-22","close":442690.0},{"date":"2018-02-23","close":430470.0},{"date":"2018-02-26","close":417680.0},{"date":"2018-02-27","close":386490.0},{"date":"2018-02-28","close":364860.0},{"date":"2018-03-02","close":407090.0},{"date":"2018-03-05","close":336610.0},{"date":"2018-03-06","close":258490.0},{"date":"2018-03-07","close":258490.0},{"date":"2018-03-08","close":258490.0},{"date":"2018-03-09","close":258490.0},{"date":"2018-03-12","close":258490.0},{"date":"2018-03-13","close":258490.0},{"date":"2018-03-14","close":258490.0},{"date":"2018-03-15","close":258490.0},{"date":"2018-03-16","close":258490.0},{"date":"2018-03-19","close":258490.0},{"date":"2018-03-20","close":258490.0},{"date":"2018-03-21","close":258490.0},{"date":"2018-03-22","close":258490.0},{"date":"2018-03-23","close":258490.0},{"date":"2018-03-26","close":258490.0},{"date":"2018-03-27","close":258490.0},{"date":"2018-03-28","close":258490.0},{"date":"2018-03-29","close":258490.0},{"date":"2018-03-30","close":258490.0},{"date":"2018-04-02","close":258490.0},{"date":"2018-04-03","close":258490.0},{"date":"2018-04-04","close":258490.0},{"date":"2018-04-05","close":258490.0},{"date":"2018-04-06","close":258490.0},{"date":"2018-04-09","close":258490.0},{"date":"2018-04-10","close":258490.0},{"date":"2018-04-11","close":258490.0},{"date":"2018-04-12","close":258490.0},{"date":"2018-04-13","close":258490.0},{"date":"2018-04-16","close":258490.0},{"date":"2018-04-17","close":258490.0},{"date":"2018-04-18","close":258490.0},{"date":"2018-04-19","close":258490.0},{"date":"2018-04-20","close":258490.0},{"date":"2018-04-23","close":258490.0},{"date":"2018-04-24","close":258490.0},{"date":"2018-04-25","close":258490.0},{"date":"2018-04-26","close":258490.0},{"date":"2018-04-27","close":258490.0},{"date":"2018-04-30","close":258490.0},{"date":"2018-05-02","close":258490.0},{"date":"2018-05-03","close":258490.0},{"date":"2018-05-04","close":258490.0},{"date":"2018-05-08","close":258490.0},{"date":"2018-05-09","close":258490.0},{"date":"2018-05-10","close":258490.0},{"date":"2018-05-11","close":258490.0},{"date":"2018-05-14","close":258490.0},{"date":"2018-05-15","close":258490.0},{"date":"2018-05-16","close":258490.0},{"date":"2018-05-17","close":258490.0},{"date":"2018-05-18","close":258490.0},{"date":"2018-05-21","close":258490.0},{"date":"2018-05-23","close":258490.0},{"date":"2018-05-24","close":258490.0},{"date":"2018-05-25","close":258490.0},{"date":"2018-05-28","close":258490.0},{"date":"2018-05-29","close":258490.0},{"date":"2018-05-30","close":258490.0},{"date":"2018-05-31","close":258490.0},{"date":"2018-06-01","close":258490.0},{"date":"2018-06-04","close":258490.0},{"date":"2018-06-05","close":258490.0},{"date":"2018-06-07","close":258490.0},{"date":"2018-06-08","close":258490.0},{"date":"2018-06-11","close":258490.0},{"date":"2018-06-12","close":258490.0},{"date":"2018-06-14","close":258490.0},{"date":"2018-06-15","close":258490.0},{"date":"2018-06-18","close":258490.0},{"date":"2018-06-19","close":258490.0},{"date":"2018-06-20","close":258490.0},{"date":"2018-06-21","close":258490.0},{"date":"2018-06-22","close":258490.0},{"date":"2018-06-25","close":258490.0},{"date":"2018-06-26","close":258490.0},{"date":"2018-06-27","close":258490.0},{"date":"2018-06-28","close":258490.0},{"date":"2018-06-29","close":258490.0},{"date":"2018-07-02","close":258490.0},{"date":"2018-07-03","close":258490.0},{"date":"2018-07-04","close":258490.0},{"date":"2018-07-05","close":258490.0},{"date":"2018-07-06","close":258490.0},{"date":"2018-07-09","close":258490.0},{"date":"2018-07-10","close":258490.0},{"date":"2018-07-11","close":258490.0},{"date":"2018-07-12","close":258490.0},{"date":"2018-07-13","close":258490.0},{"date":"2018-07-16","close":258490.0},{"date":"2018-07-17","close":258490.0},{"date":"2018-07-18","close":258490.0},{"date":"2018-07-19","close":258490.0},{"date":"2018-07-20","close":258490.0},{"date":"2018-07-23","close":258490.0},{"date":"2018-07-24","close":258490.0},{"date":"2018-07-25","close":258490.0},{"date":"2018-07-26","close":258490.0},{"date":"2018-07-27","close":258490.0},{"date":"2018-07-30","close":258490.0},{"date":"2018-07-31","close":258490.0},{"date":"2018-08-01","close":258490.0},{"date":"2018-08-02","close":258490.0},{"date":"2018-08-03","close":258490.0},{"date":"2018-08-06","close":258490.0},{"date":"2018-08-07","close":258490.0},{"date":"2018-08-08","close":258490.0},{"date":"2018-08-09","close":258490.0},{"date":"2018-08-10","close":258490.0},{"date":"2018-08-13","close":258490.0},{"date":"2018-08-14","close":258490.0},{"date":"2018-08-16","close":258490.0},{"date":"2018-08-17","close":258490.0},{"date":"2018-08-20","close":258490.0},{"date":"2018-08-21","close":258490.0},{"date":"2018-08-22","close":258490.0},{"date":"2018-08-23","close":258490.0},{"date":"2018-08-24","close":258490.0},{"date":"2018-08-27","close":258490.0},{"date":"2018-08-28","close":258490.0},{"date":"2018-08-29","close":258490.0},{"date":"2018-08-30","close":258490.0},{"date":"2018-08-31","close":258490.0},{"date":"2018-09-03","close":258490.0},{"date":"2018-09-04","close":258490.0},{"date":"2018-09-05","close":258490.0},{"date":"2018-09-06","close":258490.0},{"date":"2018-09-07","close":258490.0},{"date":"2018-09-10","close":258490.0},{"date":"2018-09-11","close":258490.0},{"date":"2018-09-12","close":258490.0},{"date":"2018-09-13","close":258490.0},{"date":"2018-09-14","close":258490.0},{"date":"2018-09-17","close":258490.0},{"date":"2018-09-18","close":258490.0},{"date":"2018-09-19","close":258490.0},{"date":"2018-09-20","close":258490.0},{"date":"2018-09-21","close":258490.0},{"date":"2018-09-27","close":258490.0},{"date":"2018-09-28","close":258490.0},{"date":"2018-10-01","close":258490.0},{"date":"2018-10-02","close":258490.0},{"date":"2018-10-04","close":258490.0},{"date":"2018-10-05","close":258490.0},{"date":"2018-10-08","close":258490.0},{"date":"2018-10-10","close":258490.0},{"date":"2018-10-11","close":258490.0},{"date":"2018-10-12","close":258490.0},{"date":"2018-10-15","close":258490.0},{"date":"2018-10-16","close":258490.0},{"date":"2018-10-17","close":258490.0},{"date":"2018-10-18","close":258490.0},{"date":"2018-10-19","close":258490.0},{"date":"2018-10-22","close":258490.0},{"date":"2018-10-23","close":258490.0},{"date":"2018-10-24","close":258490.0},{"date":"2018-10-25","close":258490.0},{"date":"2018-10-26","close":258490.0},{"date":"2018-10-29","close":258490.0},{"date":"2018-10-30","close":258490.0},{"date":"2018-10-31","close":258490.0},{"date":"2018-11-01","close":258490.0},{"date":"2018-11-02","close":258490.0},{"date":"2018-11-05","close":258490.0},{"date":"2018-11-06","close":258490.0},{"date":"2018-11-07","close":258490.0},{"date":"2018-11-08","close":258490.0},{"date":"2018-11-09","close":258490.0},{"date":"2018-11-12","close":258490.0},{"date":"2018-11-13","close":258490.0},{"date":"2018-11-14","close":258490.0},{"date":"2018-11-15","close":258490.0},{"date":"2018-11-16","close":258490.0},{"date":"2018-11-19","close":258490.0},{"date":"2018-11-20","close":258490.0},{"date":"2018-11-21","close":258490.0},{"date":"2018-11-22","close":258490.0},{"date":"2018-11-23","close":258490.0},{"date":"2018-11-26","close":258490.0},{"date":"2018-11-27","close":258490.0},{"date":"2018-11-28","close":258490.0},{"date":"2018-11-29","close":258490.0},{"date":"2018-11-30","close":258490.0},{"date":"2018-12-03","close":258490.0},{"date":"2018-12-04","close":258490.0},{"date":"2018-12-05","close":258490.0},{"date":"2018-12-06","close":258490.0},{"date":"2018-12-07","close":258490.0},{"date":"2018-12-10","close":258490.0},{"date":"2018-12-11","close":258490.0},{"date":"2018-12-12","close":258490.0},{"date":"2018-12-13","close":258490.0},{"date":"2018-12-14","close":258490.0},{"date":"2018-12-17","close":258490.0},{"date":"2018-12-18","close":258490.0},{"date":"2018-12-19","close":258490.0},{"date":"2018-12-20","close":258490.0},{"date":"2018-12-21","close":258490.0},{"date":"2018-12-24","close":258490.0},{"date":"2018-12-26","close":258490.0},{"date":"2018-12-27","close":258490.0},{"date":"2018-12-28","close":258490.0},{"date":"2019-01-02","close":258490.0},{"date":"2019-01-03","close":258490.0},{"date":"2019-01-04","close":258490.0},{"date":"2019-01-07","close":258490.0},{"date":"2019-01-08","close":258490.0},{"date":"2019-01-09","close":258490.0},{"date":"2019-01-10","close":258490.0},{"date":"2019-01-11","close":258490.0},{"date":"2019-01-14","close":258490.0},{"date":"2019-01-15","close":258490.0},{"date":"2019-01-16","close":258490.0},{"date":"2019-01-17","close":258490.0},{"date":"2019-01-18","close":258490.0},{"date":"2019-01-21","close":258490.0},{"date":"2019-01-22","close":258490.0},{"date":"2019-01-23","close":258490.0},{"date":"2019-01-24","close":258490.0},{"date":"2019-01-25","close":258490.0},{"date":"2019-01-28","close":258490.0},{"date":"2019-01-29","close":258490.0},{"date":"2019-01-30","close":258490.0},{"date":"2019-01-31","close":258490.0},{"date":"2019-02-01","close":258490.0},{"date":"2019-02-07","close":258490.0},{"date":"2019-02-08","close":258490.0},{"date":"2019-02-11","close":258490.0},{"date":"2019-02-12","close":258490.0},{"date":"2019-02-13","close":258490.0},{"date":"2019-02-14","close":258490.0},{"date":"2019-02-15","close":258490.0},{"date":"2019-02-18","close":258490.0},{"date":"2019-02-19","close":258490.0},{"date":"2019-02-20","close":258490.0},{"date":"2019-02-21","close":258490.0},{"date":"2019-02-22","close":258490.0},{"date":"2019-02-25","close":258490.0},{"date":"2019-02-26","close":258490.0},{"date":"2019-02-27","close":258490.0},{"date":"2019-02-28","close":258490.0},{"date":"2019-03-04","close":258490.0},{"date":"2019-03-05","close":258490.0},{"date":"2019-03-06","close":258490.0},{"date":"2019-03-07","close":258490.0},{"date":"2019-03-08","close":258490.0},{"date":"2019-03-11","close":258490.0},{"date":"2019-03-12","close":258490.0},{"date":"2019-03-13","close":258490.0},{"date":"2019-03-14","close":258490.0},{"date":"2019-03-15","close":258490.0},{"date":"2019-03-18","close":258490.0},{"date":"2019-03-19","close":258490.0},{"date":"2019-03-20","close":258490.0},{"date":"2019-03-21","close":258490.0},{"date":"2019-03-22","close":258490.0},{"date":"2019-03-25","close":258490.0},{"date":"2019-03-26","close":258490.0},{"date":"2019-03-27","close":258490.0},{"date":"2019-03-28","close":258490.0},{"date":"2019-03-29","close":258490.0},{"date":"2019-04-01","close":258490.0},{"date":"2019-04-02","close":258490.0},{"date":"2019-04-03","close":258490.0},{"date":"2019-04-04","close":258490.0},{"date":"2019-04-05","close":258490.0},{"date":"2019-04-08","close":258490.0},{"date":"2019-04-09","close":258490.0},{"date":"2019-04-10","close":258490.0},{"date":"2019-04-11","close":258490.0},{"date":"2019-04-12","close":258490.0},{"date":"2019-04-15","close":258490.0},{"date":"2019-04-16","close":258490.0},{"date":"2019-04-17","close":258490.0},{"date":"2019-04-18","close":258490.0},{"date":"2019-04-19","close":258490.0},{"date":"2019-04-22","close":258490.0},{"date":"2019-04-23","close":258490.0},{"date":"2019-04-24","close":258490.0},{"date":"2019-04-25","close":258490.0},{"date":"2019-04-26","close":258490.0},{"date":"2019-04-29","close":258490.0},{"date":"2019-04-30","close":258490.0},{"date":"2019-05-02","close":258490.0},{"date":"2019-05-03","close":258490.0},{"date":"2019-05-07","close":258490.0},{"date":"2019-05-08","close":258490.0},{"date":"2019-05-09","close":258490.0},{"date":"2019-05-10","close":258490.0},{"date":"2019-05-13","close":258490.0},{"date":"2019-05-14","close":258490.0},{"date":"2019-05-15","close":258490.0},{"date":"2019-05-16","close":258490.0},{"date":"2019-05-17","close":258490.0},{"date":"2019-05-20","close":258490.0},{"date":"2019-05-21","close":258490.0},{"date":"2019-05-22","close":258490.0},{"date":"2019-05-23","close":258490.0},{"date":"2019-05-24","close":258490.0},{"date":"2019-05-27","close":258490.0},{"date":"2019-05-28","close":258490.0},{"date":"2019-05-29","close":258490.0},{"date":"2019-05-30","close":258490.0},{"date":"2019-05-31","close":258490.0},{"date":"2019-06-03","close":258490.0},{"date":"2019-06-04","close":258490.0},{"date":"2019-06-05","close":258490.0},{"date":"2019-06-07","close":258490.0},{"date":"2019-06-10","close":258490.0},{"date":"2019-06-11","close":258490.0},{"date":"2019-06-12","close":258490.0},{"date":"2019-06-13","close":258490.0},{"date":"2019-06-14","close":258490.0},{"date":"2019-06-17","close":258490.0},{"date":"2019-06-18","close":258490.0},{"date":"2019-06-19","close":258490.0},{"date":"2019-06-20","close":258490.0},{"date":"2019-06-21","close":258490.0},{"date":"2019-06-24","close":258490.0},{"date":"2019-06-25","close":258490.0},{"date":"2019-06-26","close":258490.0},{"date":"2019-06-27","close":258490.0},{"date":"2019-06-28","close":258490.0},{"date":"2019-07-01","close":258490.0},{"date":"2019-07-02","close":258490.0},{"date":"2019-07-03","close":258490.0},{"date":"2019-07-04","close":258490.0},{"date":"2019-07-05","close":258490.0},{"date":"2019-07-08","close":258490.0},{"date":"2019-07-09","close":258490.0},{"date":"2019-07-10","close":258490.0},{"date":"2019-07-11","close":258490.0},{"date":"2019-07-12","close":258490.0},{"date":"2019-07-15","close":258490.0},{"date":"2019-07-16","close":258490.0},{"date":"2019-07-17","close":258490.0},{"date":"2019-07-18","close":258490.0},{"date":"2019-07-19","close":258490.0},{"date":"2019-07-22","close":258490.0},{"date":"2019-07-23","close":258490.0},{"date":"2019-07-24","close":258490.0},{"date":"2019-07-25","close":258490.0},{"date":"2019-07-26","close":258490.0},{"date":"2019-07-29","close":258490.0},{"date":"2019-07-30","close":258490.0},{"date":"2019-07-31","close":258490.0},{"date":"2019-08-01","close":258490.0},{"date":"2019-08-02","close":258490.0},{"date":"2019-08-05","close":258490.0},{"date":"2019-08-06","close":258490.0},{"date":"2019-08-07","close":258490.0},{"date":"2019-08-08","close":258490.0},{"date":"2019-08-09","close":258490.0},{"date":"2019-08-12","close":258490.0},{"date":"2019-08-13","close":258490.0},{"date":"2019-08-14","close":258490.0},{"date":"2019-08-16","close":258490.0},{"date":"2019-08-19","close":258490.0},{"date":"2019-08-20","close":258490.0},{"date":"2019-08-21","close":258490.0},{"date":"2019-08-22","close":258490.0},{"date":"2019-08-23","close":258490.0},{"date":"2019-08-26","close":258490.0},{"date":"2019-08-27","close":258490.0},{"date":"2019-08-28","close":258490.0},{"date":"2019-08-29","close":258490.0},{"date":"2019-08-30","close":258490.0},{"date":"2019-09-02","close":258490.0},{"date":"2019-09-03","close":258490.0},{"date":"2019-09-04","close":258490.0},{"date":"2019-09-05","close":258490.0},{"date":"2019-09-06","close":258490.0},{"date":"2019-09-09","close":258490.0},{"date":"2019-09-10","close":258490.0},{"date":"2019-09-11","close":258490.0},{"date":"2019-09-16","close":258490.0},{"date":"2019-09-17","close":258490.0},{"date":"2019-09-18","close":258490.0},{"date":"2019-09-19","close":258490.0},{"date":"2019-09-20","close":258490.0},{"date":"2019-09-23","close":258490.0},{"date":"2019-09-24","close":258490.0},{"date":"2019-09-25","close":258490.0},{"date":"2019-09-26","close":258490.0},{"date":"2019-09-27","close":258490.0},{"date":"2019-09-30","close":258490.0},{"date":"2019-10-01","close":258490.0},{"date":"2019-10-02","close":258490.0},{"date":"2019-10-04","close":258490.0},{"date":"2019-10-07","close":258490.0},{"date":"2019-10-08","close":258490.0},{"date":"2019-10-10","close":258490.0},{"date":"2019-10-11","close":258490.0},{"date":"2019-10-14","close":258490.0},{"date":"2019-10-15","close":258490.0},{"date":"2019-10-16","close":258490.0},{"date":"2019-10-17","close":258490.0},{"date":"2019-10-18","close":258490.0},{"date":"2019-10-21","close":258490.0},{"date":"2019-10-22","close":258490.0},{"date":"2019-10-23","close":258490.0},{"date":"2019-10-24","close":258490.0},{"date":"2019-10-25","close":258490.0},{"date":"2019-10-28","close":258490.0},{"date":"2019-10-29","close":258490.0},{"date":"2019-10-30","close":258490.0},{"date":"2019-10-31","close":258490.0},{"date":"2019-11-01","close":258490.0},{"date":"2019-11-04","close":258490.0},{"date":"2019-11-05","close":258490.0},{"date":"2019-11-06","close":258490.0},{"date":"2019-11-07","close":258490.0},{"date":"2019-11-08","close":258490.0},{"date":"2019-11-11","close":258490.0},{"date":"2019-11-12","close":258490.0},{"date":"2019-11-13","close":258490.0},{"date":"2019-11-14","close":258490.0},{"date":"2019-11-15","close":258490.0},{"date":"2019-11-18","close":258490.0},{"date":"2019-11-19","close":258490.0},{"date":"2019-11-20","close":258490.0},{"date":"2019-11-21","close":258490.0},{"date":"2019-11-22","close":258490.0},{"date":"2019-11-25","close":258490.0},{"date":"2019-11-26","close":258490.0},{"date":"2019-11-27","close":258490.0},{"date":"2019-11-28","close":258490.0},{"date":"2019-11-29","close":258490.0},{"date":"2019-12-02","close":258490.0},{"date":"2019-12-03","close":258490.0},{"date":"2019-12-04","close":258490.0},{"date":"2019-12-05","close":258490.0},{"date":"2019-12-06","close":258490.0},{"date":"2019-12-09","close":258490.0},{"date":"2019-12-10","close":258490.0},{"date":"2019-12-11","close":258490.0},{"date":"2019-12-12","close":258490.0},{"date":"2019-12-13","close":258490.0},{"date":"2019-12-16","close":258490.0},{"date":"2019-12-17","close":258490.0},{"date":"2019-12-18","close":258490.0},{"date":"2019-12-19","close":258490.0},{"date":"2019-12-20","close":258490.0},{"date":"2019-12-23","close":258490.0},{"date":"2019-12-24","close":258490.0},{"date":"2019-12-26","close":258490.0},{"date":"2019-12-27","close":258490.0},{"date":"2019-12-30","close":258490.0},{"date":"2020-01-02","close":258490.0},{"date":"2020-01-03","close":258490.0},{"date":"2020-01-06","close":258490.0},{"date":"2020-01-07","close":258490.0},{"date":"2020-01-08","close":258490.0},{"date":"2020-01-09","close":258490.0},{"date":"2020-01-10","close":258490.0},{"date":"2020-01-13","close":258490.0},{"date":"2020-01-14","close":258490.0},{"date":"2020-01-15","close":258490.0},{"date":"2020-01-16","close":258490.0},{"date":"2020-01-17","close":258490.0},{"date":"2020-01-20","close":258490.0},{"date":"2020-01-21","close":258490.0},{"date":"2020-01-22","close":258490.0},{"date":"2020-01-23","close":258490.0},{"date":"2020-01-28","close":258490.0},{"date":"2020-01-29","close":258490.0},{"date":"2020-01-30","close":258490.0},{"date":"2020-01-31","close":258490.0},{"date":"2020-02-03","close":258490.0},{"date":"2020-02-04","close":258490.0},{"date":"2020-02-05","close":258490.0},{"date":"2020-02-06","close":258490.0},{"date":"2020-02-07","close":258490.0},{"date":"2020-02-10","close":258490.0},{"date":"2020-02-11","close":258490.0},{"date":"2020-02-12","close":258490.0},{"date":"2020-02-13","close":258490.0},{"date":"2020-02-14","close":258490.0},{"date":"2020-02-17","close":258490.0},{"date":"2020-02-18","close":258490.0},{"date":"2020-02-19","close":258490.0},{"date":"2020-02-20","close":258490.0},{"date":"2020-02-21","close":258490.0},{"date":"2020-02-24","close":258490.0},{"date":"2020-02-25","close":258490.0},{"date":"2020-02-26","close":258490.0},{"date":"2020-02-27","close":258490.0},{"date":"2020-02-28","close":258490.0},{"date":"2020-03-02","close":258490.0},{"date":"2020-03-03","close":258490.0},{"date":"2020-03-04","close":258490.0},{"date":"2020-03-05","close":258490.0},{"date":"2020-03-06","close":258490.0},{"date":"2020-03-09","close":258490.0},{"date":"2020-03-10","close":258490.0},{"date":"2020-03-11","close":258490.0},{"date":"2020-03-12","close":258490.0},{"date":"2020-03-13","close":258490.0},{"date":"2020-03-16","close":258490.0},{"date":"2020-03-17","close":258490.0},{"date":"2020-03-18","close":258490.0},{"date":"2020-03-19","close":258490.0},{"date":"2020-03-20","close":258490.0},{"date":"2020-03-23","close":258490.0},{"date":"2020-03-24","close":258490.0},{"date":"2020-03-25","close":258490.0},{"date":"2020-03-26","close":258490.0},{"date":"2020-03-27","close":258490.0},{"date":"2020-03-30","close":258490.0},{"date":"2020-03-31","close":258490.0},{"date":"2020-04-01","close":258490.0},{"date":"2020-04-02","close":258490.0},{"date":"2020-04-03","close":258490.0},{"date":"2020-04-06","close":258490.0},{"date":"2020-04-07","close":258490.0},{"date":"2020-04-08","close":258490.0},{"date":"2020-04-09","close":258490.0},{"date":"2020-04-10","close":258490.0},{"date":"2020-04-13","close":258490.0},{"date":"2020-04-14","close":258490.0},{"date":"2020-04-16","close":258490.0},{"date":"2020-04-17","close":258490.0},{"date":"2020-04-20","close":258490.0},{"date":"2020-04-21","close":258490.0},{"date":"2020-04-22","close":258490.0},{"date":"2020-04-23","close":258490.0},{"date":"2020-04-24","close":258490.0},{"date":"2020-04-27","close":258490.0},{"date":"2020-04-28","close":258490.0},{"date":"2020-04-29","close":258490.0},{"date":"2020-05-04","close":258490.0},{"date":"2020-05-06","close":258490.0},{"date":"2020-05-07","close":258490.0},{"date":"2020-05-08","close":258490.0},{"date":"2020-05-11","close":258490.0},{"date":"2020-05-12","close":258490.0},{"date":"2020-05-13","close":258490.0},{"date":"2020-05-14","close":258490.0},{"date":"2020-05-15","close":258490.0},{"date":"2020-05-18","close":258490.0},{"date":"2020-05-19","close":258490.0},{"date":"2020-05-20","close":258490.0},{"date":"2020-05-21","close":258490.0},{"date":"2020-05-22","close":258490.0},{"date":"2020-05-25","close":258490.0},{"date":"2020-05-26","close":241720.0},{"date":"2020-05-27","close":238630.0},{"date":"2020-05-28","close":216410.0},{"date":"2020-05-29","close":209790.0},{"date":"2020-06-01","close":214060.0},{"date":"2020-06-02","close":203760.0},{"date":"2020-06-03","close":197140.0},{"date":"2020-06-04","close":189930.0},{"date":"2020-06-05","close":199490.0},{"date":"2020-06-08","close":192280.0},{"date":"2020-06-09","close":193610.0},{"date":"2020-06-10","close":197720.0},{"date":"2020-06-11","close":191110.0},{"date":"2020-06-12","close":192280.0},{"date":"2020-06-15","close":180370.0},{"date":"2020-06-16","close":182720.0},{"date":"2020-06-17","close":177870.0},{"date":"2020-06-18","close":171250.0},{"date":"2020-06-19","close":179190.0},{"date":"2020-06-22","close":183900.0},{"date":"2020-06-23","close":183900.0},{"date":"2020-06-24","close":177870.0},{"date":"2020-06-25","close":176690.0},{"date":"2020-06-26","close":176100.0},{"date":"2020-06-29","close":170070.0},{"date":"2020-06-30","close":164620.0},{"date":"2020-07-01","close":156830.0},{"date":"2020-07-02","close":156830.0},{"date":"2020-07-03","close":158740.0},{"date":"2020-07-06","close":165360.0},{"date":"2020-07-07","close":165360.0},{"date":"2020-07-08","close":159910.0},{"date":"2020-07-09","close":165360.0},{"date":"2020-07-10","close":165950.0},{"date":"2020-07-13","close":175510.0},{"date":"2020-07-14","close":181540.0},{"date":"2020-07-15","close":175510.0},{"date":"2020-07-16","close":164620.0},{"date":"2020-07-17","close":157410.0},{"date":"2020-07-20","close":153880.0},{"date":"2020-07-21","close":139470.0},{"date":"2020-07-22","close":136370.0},{"date":"2020-07-23","close":131080.0},{"date":"2020-07-24","close":131080.0},{"date":"2020-07-27","close":132260.0},{"date":"2020-07-28","close":141230.0},{"date":"2020-07-29","close":159330.0},{"date":"2020-07-30","close":143000.0},{"date":"2020-07-31","close":135790.0},{"date":"2020-08-03","close":136370.0},{"date":"2020-08-04","close":141230.0},{"date":"2020-08-05","close":139470.0},{"date":"2020-08-06","close":138290.0},{"date":"2020-08-07","close":135790.0},{"date":"2020-08-10","close":143580.0},{"date":"2020-08-11","close":141230.0},{"date":"2020-08-12","close":141230.0},{"date":"2020-08-13","close":141230.0},{"date":"2020-08-14","close":141230.0},{"date":"2020-08-18","close":136970.0},{"date":"2020-08-19","close":136970.0},{"date":"2020-08-20","close":133430.0},{"date":"2020-08-21","close":143000.0},{"date":"2020-08-24","close":139470.0},{"date":"2020-08-25","close":147270.0},{"date":"2020-08-26","close":147270.0},{"date":"2020-08-27","close":143000.0},{"date":"2020-08-28","close":147850.0},{"date":"2020-08-31","close":148440.0},{"date":"2020-09-01","close":151530.0},{"date":"2020-09-02","close":169920.0},{"date":"2020-09-03","close":166980.0},{"date":"2020-09-04","close":167710.0},{"date":"2020-09-07","close":168450.0},{"date":"2020-09-08","close":166980.0},{"date":"2020-09-09","close":165500.0},{"date":"2020-09-10","close":161830.0},{"date":"2020-09-11","close":162560.0},{"date":"2020-09-14","close":161830.0},{"date":"2020-09-15","close":170650.0},{"date":"2020-09-16","close":174340.0},{"date":"2020-09-17","close":173600.0},{"date":"2020-09-18","close":171390.0},{"date":"2020-09-21","close":156680.0},{"date":"2020-09-22","close":147850.0},{"date":"2020-09-23","close":145650.0},{"date":"2020-09-24","close":135640.0},{"date":"2020-09-25","close":140640.0},{"date":"2020-09-28","close":146090.0},{"date":"2020-09-29","close":145790.0},{"date":"2020-10-05","close":144620.0},{"date":"2020-10-06","close":148590.0},{"date":"2020-10-07","close":148590.0},{"date":"2020-10-08","close":145790.0},{"date":"2020-10-12","close":144470.0},{"date":"2020-10-13","close":141670.0},{"date":"2020-10-14","close":136530.0},{"date":"2020-10-15","close":130340.0},{"date":"2020-10-16","close":129460.0},{"date":"2020-10-19","close":129320.0},{"date":"2020-10-20","close":119160.0},{"date":"2020-10-21","close":122550.0},{"date":"2020-10-22","close":118280.0},{"date":"2020-10-23","close":117690.0},{"date":"2020-10-26","close":117540.0},{"date":"2020-10-27","close":113280.0},{"date":"2020-10-28","close":111810.0},{"date":"2020-10-29","close":107840.0},{"date":"2020-10-30","close":109160.0},{"date":"2020-11-02","close":98560.0},{"date":"2020-11-03","close":98710.0},{"date":"2020-11-04","close":106950.0},{"date":"2020-11-05","close":104450.0},{"date":"2020-11-06","close":103570.0},{"date":"2020-11-09","close":103710.0},{"date":"2020-11-10","close":101070.0},{"date":"2020-11-11","close":99450.0},{"date":"2020-11-12","close":97540.0},{"date":"2020-11-13","close":98420.0},{"date":"2020-11-16","close":102830.0},{"date":"2020-11-17","close":100620.0},{"date":"2020-11-18","close":98420.0},{"date":"2020-11-19","close":99160.0},{"date":"2020-11-20","close":101800.0},{"date":"2020-11-23","close":98270.0},{"date":"2020-11-24","close":85180.0},{"date":"2020-11-25","close":81790.0},{"date":"2020-11-26","close":83270.0},{"date":"2020-11-27","close":83560.0},{"date":"2020-11-30","close":83560.0},{"date":"2020-12-01","close":83850.0},{"date":"2020-12-02","close":83710.0},{"date":"2020-12-03","close":84290.0},{"date":"2020-12-04","close":86500.0},{"date":"2020-12-07","close":91060.0},{"date":"2020-12-08","close":87240.0},{"date":"2020-12-09","close":84880.0},{"date":"2020-12-10","close":84440.0},{"date":"2020-12-11","close":86500.0},{"date":"2020-12-14","close":84730.0},{"date":"2020-12-15","close":83850.0},{"date":"2020-12-16","close":83270.0},{"date":"2020-12-17","close":85180.0},{"date":"2020-12-18","close":84590.0},{"date":"2020-12-21","close":82970.0},{"date":"2020-12-22","close":81350.0},{"date":"2020-12-23","close":79880.0},{"date":"2020-12-24","close":75320.0},{"date":"2020-12-28","close":76200.0},{"date":"2020-12-29","close":86940.0},{"date":"2020-12-30","close":83410.0},{"date":"2021-01-04","close":82530.0},{"date":"2021-01-05","close":85180.0},{"date":"2021-01-06","close":85620.0},{"date":"2021-01-07","close":88710.0},{"date":"2021-01-08","close":85030.0},{"date":"2021-01-11","close":81790.0},{"date":"2021-01-12","close":82380.0},{"date":"2021-01-13","close":83710.0},{"date":"2021-01-14","close":86650.0},{"date":"2021-01-15","close":85180.0},{"date":"2021-01-18","close":85320.0},{"date":"2021-01-19","close":85320.0},{"date":"2021-01-20","close":86060.0},{"date":"2021-01-21","close":96360.0},{"date":"2021-01-22","close":98860.0},{"date":"2021-01-25","close":103270.0},{"date":"2021-01-26","close":104450.0},{"date":"2021-01-27","close":90620.0},{"date":"2021-01-28","close":86060.0},{"date":"2021-01-29","close":84150.0},{"date":"2021-02-01","close":84290.0},{"date":"2021-02-02","close":88120.0},{"date":"2021-02-03","close":87380.0},{"date":"2021-02-04","close":85910.0},{"date":"2021-02-05","close":85470.0},{"date":"2021-02-08","close":84730.0},{"date":"2021-02-09","close":85320.0},{"date":"2021-02-10","close":83850.0},{"date":"2021-02-15","close":86500.0},{"date":"2021-02-16","close":85030.0},{"date":"2021-02-17","close":87970.0},{"date":"2021-02-18","close":91800.0},{"date":"2021-02-19","close":89880.0},{"date":"2021-02-22","close":86650.0},{"date":"2021-02-23","close":85320.0},{"date":"2021-02-24","close":99160.0},{"date":"2021-02-25","close":91950.0},{"date":"2021-02-26","close":91800.0},{"date":"2021-03-02","close":93270.0},{"date":"2021-03-03","close":95330.0},{"date":"2021-03-04","close":96510.0},{"date":"2021-03-05","close":94590.0},{"date":"2021-03-08","close":91210.0},{"date":"2021-03-09","close":88260.0},{"date":"2021-03-10","close":88260.0},{"date":"2021-03-11","close":88860.0},{"date":"2021-03-12","close":89440.0},{"date":"2021-03-15","close":89150.0},{"date":"2021-03-16","close":88420.0},{"date":"2021-03-17","close":86940.0},{"date":"2021-03-18","close":87240.0},{"date":"2021-03-19","close":88260.0},{"date":"2021-03-22","close":87530.0},{"date":"2021-03-23","close":87530.0},{"date":"2021-03-24","close":90470.0},{"date":"2021-03-25","close":90030.0},{"date":"2021-03-26","close":91500.0},{"date":"2021-03-29","close":96950.0},{"date":"2021-03-30","close":95920.0},{"date":"2021-03-31","close":97100.0},{"date":"2021-04-01","close":105770.0},{"date":"2021-04-02","close":102100.0},{"date":"2021-04-05","close":100620.0},{"date":"2021-04-06","close":95620.0},{"date":"2021-04-07","close":97100.0},{"date":"2021-04-08","close":101070.0},{"date":"2021-04-09","close":102980.0},{"date":"2021-04-12","close":98420.0},{"date":"2021-04-13","close":96650.0},{"date":"2021-04-14","close":94890.0},{"date":"2021-04-15","close":93710.0},{"date":"2021-04-16","close":94150.0},{"date":"2021-04-19","close":94150.0},{"date":"2021-04-20","close":92390.0},{"date":"2021-04-21","close":92240.0},{"date":"2021-04-22","close":92830.0},{"date":"2021-04-23","close":92090.0},{"date":"2021-04-26","close":91210.0},{"date":"2021-04-27","close":90620.0},{"date":"2021-04-28","close":88710.0},{"date":"2021-04-29","close":90330.0},{"date":"2021-04-30","close":92240.0},{"date":"2021-05-03","close":91210.0},{"date":"2021-05-04","close":91650.0},{"date":"2021-05-06","close":92830.0},{"date":"2021-05-07","close":99160.0},{"date":"2021-05-10","close":96950.0},{"date":"2021-05-11","close":97680.0},{"date":"2021-05-12","close":100040.0},{"date":"2021-05-13","close":101800.0},{"date":"2021-05-14","close":96060.0},{"date":"2021-05-17","close":95180.0},{"date":"2021-05-18","close":93560.0},{"date":"2021-05-20","close":92530.0},{"date":"2021-05-21","close":92090.0},{"date":"2021-05-24","close":92390.0},{"date":"2021-05-25","close":94740.0},{"date":"2021-05-26","close":95620.0},{"date":"2021-05-27","close":95030.0},{"date":"2021-05-28","close":98420.0},{"date":"2021-05-31","close":111510.0},{"date":"2021-06-01","close":114600.0},{"date":"2021-06-02","close":141670.0},{"date":"2021-06-03","close":143880.0},{"date":"2021-06-04","close":134170.0},{"date":"2021-06-07","close":133430.0},{"date":"2021-06-08","close":124610.0},{"date":"2021-06-09","close":131080.0},{"date":"2021-06-10","close":124900.0},{"date":"2021-06-11","close":124020.0},{"date":"2021-06-14","close":122550.0},{"date":"2021-06-15","close":125930.0},{"date":"2021-06-16","close":129170.0},{"date":"2021-06-17","close":136080.0},{"date":"2021-06-18","close":132260.0},{"date":"2021-06-21","close":126520.0},{"date":"2021-06-22","close":125630.0},{"date":"2021-06-23","close":125190.0},{"date":"2021-06-24","close":126520.0},{"date":"2021-06-25","close":125630.0},{"date":"2021-06-28","close":126670.0},{"date":"2021-06-29","close":125790.0},{"date":"2021-06-30","close":125790.0},{"date":"2021-07-01","close":131670.0},{"date":"2021-07-02","close":129900.0},{"date":"2021-07-05","close":131520.0},{"date":"2021-07-06","close":131960.0},{"date":"2021-07-07","close":132260.0},{"date":"2021-07-08","close":133580.0},{"date":"2021-07-09","close":127400.0},{"date":"2021-07-12","close":125340.0},{"date":"2021-07-13","close":125190.0},{"date":"2021-07-14","close":122250.0},{"date":"2021-07-15","close":119160.0},{"date":"2021-07-16","close":120040.0},{"date":"2021-07-19","close":117990.0},{"date":"2021-07-20","close":118130.0},{"date":"2021-07-21","close":116370.0},{"date":"2021-07-22","close":115630.0},{"date":"2021-07-23","close":117840.0},{"date":"2021-07-26","close":117100.0},{"date":"2021-07-27","close":119020.0},{"date":"2021-07-28","close":114310.0},{"date":"2021-07-29","close":114310.0},{"date":"2021-07-30","close":112540.0},{"date":"2021-08-02","close":107840.0},{"date":"2021-08-03","close":107540.0},{"date":"2021-08-04","close":106800.0},{"date":"2021-08-05","close":108420.0},{"date":"2021-08-06","close":107390.0},{"date":"2021-08-09","close":106950.0},{"date":"2021-08-10","close":106950.0},{"date":"2021-08-11","close":100480.0},{"date":"2021-08-12","close":100040.0},{"date":"2021-08-13","close":97830.0},{"date":"2021-08-17","close":91650.0},{"date":"2021-08-18","close":92530.0},{"date":"2021-08-19","close":86940.0},{"date":"2021-08-20","close":83560.0},{"date":"2021-08-23","close":87240.0},{"date":"2021-08-24","close":87090.0},{"date":"2021-08-25","close":83850.0},{"date":"2021-08-26","close":84440.0},{"date":"2021-08-27","close":86800.0},{"date":"2021-08-30","close":87090.0},{"date":"2021-08-31","close":87240.0},{"date":"2021-09-01","close":88560.0},{"date":"2021-09-02","close":86650.0},{"date":"2021-09-03","close":88260.0},{"date":"2021-09-06","close":87090.0},{"date":"2021-09-07","close":85320.0},{"date":"2021-09-08","close":84150.0},{"date":"2021-09-09","close":84880.0},{"date":"2021-09-10","close":85620.0},{"date":"2021-09-13","close":82820.0},{"date":"2021-09-14","close":84590.0},{"date":"2021-09-15","close":83850.0},{"date":"2021-09-16","close":83850.0},{"date":"2021-09-17","close":84880.0},{"date":"2021-09-23","close":82380.0},{"date":"2021-09-24","close":81650.0},{"date":"2021-09-27","close":79730.0},{"date":"2021-09-28","close":75760.0},{"date":"2021-09-29","close":74440.0},{"date":"2021-09-30","close":78120.0},{"date":"2021-10-01","close":75030.0},{"date":"2021-10-05","close":71350.0},{"date":"2021-10-06","close":70030.0},{"date":"2021-10-07","close":71640.0},{"date":"2021-10-08","close":71050.0},{"date":"2021-10-12","close":68850.0},{"date":"2021-10-13","close":68990.0},{"date":"2021-10-14","close":71640.0},{"date":"2021-10-15","close":72080.0},{"date":"2021-10-18","close":72230.0},{"date":"2021-10-19","close":73990.0},{"date":"2021-10-20","close":76500.0},{"date":"2021-10-21","close":76060.0},{"date":"2021-10-22","close":75030.0},{"date":"2021-10-25","close":73260.0},{"date":"2021-10-26","close":74730.0},{"date":"2021-10-27","close":72080.0},{"date":"2021-10-28","close":71640.0},{"date":"2021-10-29","close":70610.0},{"date":"2021-11-01","close":71790.0},{"date":"2021-11-02","close":71930.0},{"date":"2021-11-03","close":72380.0},{"date":"2021-11-04","close":71930.0},{"date":"2021-11-05","close":71930.0},{"date":"2021-11-08","close":71350.0},{"date":"2021-11-09","close":70030.0},{"date":"2021-11-10","close":69880.0},{"date":"2021-11-11","close":68850.0},{"date":"2021-11-12","close":68850.0},{"date":"2021-11-15","close":69290.0},{"date":"2021-11-16","close":68850.0},{"date":"2021-11-17","close":68260.0},{"date":"2021-11-18","close":67080.0},{"date":"2021-11-19","close":67820.0},{"date":"2021-11-22","close":67960.0},{"date":"2021-11-23","close":69140.0},{"date":"2021-11-24","close":71930.0},{"date":"2021-11-25","close":74140.0},{"date":"2021-11-26","close":73550.0},{"date":"2021-11-29","close":69880.0},{"date":"2021-11-30","close":66200.0},{"date":"2021-12-01","close":68400.0},{"date":"2021-12-02","close":70030.0},{"date":"2021-12-03","close":70030.0},{"date":"2021-12-06","close":71490.0},{"date":"2021-12-07","close":76200.0},{"date":"2021-12-08","close":74730.0},{"date":"2021-12-09","close":73700.0},{"date":"2021-12-10","close":76060.0},{"date":"2021-12-13","close":98860.0},{"date":"2021-12-14","close":95920.0},{"date":"2021-12-15","close":84000.0},{"date":"2021-12-16","close":81500.0},{"date":"2021-12-17","close":78850.0},{"date":"2021-12-20","close":75320.0},{"date":"2021-12-21","close":75470.0},{"date":"2021-12-22","close":75910.0},{"date":"2021-12-23","close":75030.0},{"date":"2021-12-24","close":73700.0},{"date":"2021-12-27","close":72080.0},{"date":"2021-12-28","close":72230.0},{"date":"2021-12-29","close":73550.0},{"date":"2021-12-30","close":73410.0},{"date":"2022-01-03","close":74140.0},{"date":"2022-01-04","close":75170.0},{"date":"2022-01-05","close":72530.0},{"date":"2022-01-06","close":70610.0},{"date":"2022-01-07","close":70910.0},{"date":"2022-01-10","close":68260.0},{"date":"2022-01-11","close":66780.0},{"date":"2022-01-12","close":67080.0},{"date":"2022-01-13","close":66340.0},{"date":"2022-01-14","close":64880.0},{"date":"2022-01-17","close":63840.0},{"date":"2022-01-18","close":61930.0},{"date":"2022-01-19","close":58250.0},{"date":"2022-01-20","close":58840.0},{"date":"2022-01-21","close":58110.0},{"date":"2022-01-24","close":55310.0},{"date":"2022-01-25","close":54720.0},{"date":"2022-01-26","close":56340.0},{"date":"2022-01-27","close":54140.0},{"date":"2022-01-28","close":55900.0},{"date":"2022-02-03","close":58110.0},{"date":"2022-02-04","close":58840.0},{"date":"2022-02-07","close":58110.0},{"date":"2022-02-08","close":58110.0},{"date":"2022-02-09","close":58400.0},{"date":"2022-02-10","close":57370.0},{"date":"2022-02-11","close":55900.0},{"date":"2022-02-14","close":53400.0},{"date":"2022-02-15","close":49870.0},{"date":"2022-02-16","close":52370.0},{"date":"2022-02-17","close":51780.0},{"date":"2022-02-18","close":52960.0},{"date":"2022-02-21","close":53250.0},{"date":"2022-02-22","close":51930.0},{"date":"2022-02-23","close":51780.0},{"date":"2022-02-24","close":48990.0},{"date":"2022-02-25","close":34420.0},{"date":"2022-02-28","close":30590.0},{"date":"2022-03-02","close":30740.0},{"date":"2022-03-03","close":30010.0},{"date":"2022-03-04","close":30450.0},{"date":"2022-03-07","close":29410.0},{"date":"2022-03-08","close":28970.0},{"date":"2022-03-10","close":29270.0},{"date":"2022-03-11","close":28970.0},{"date":"2022-03-14","close":28090.0},{"date":"2022-03-15","close":27950.0},{"date":"2022-03-16","close":29410.0},{"date":"2022-03-17","close":28680.0},{"date":"2022-03-18","close":28530.0},{"date":"2022-03-21","close":28970.0},{"date":"2022-03-22","close":28970.0},{"date":"2022-03-23","close":27650.0},{"date":"2022-03-24","close":35890.0},{"date":"2022-03-25","close":32800.0},{"date":"2022-03-28","close":32060.0},{"date":"2022-03-29","close":31480.0},{"date":"2022-03-30","close":40890.0},{"date":"2022-03-31","close":43840.0},{"date":"2022-04-01","close":43840.0},{"date":"2022-04-04","close":42070.0},{"date":"2022-04-05","close":41330.0},{"date":"2022-04-06","close":39860.0},{"date":"2022-04-07","close":35890.0},{"date":"2022-04-08","close":34560.0},{"date":"2022-04-11","close":33540.0},{"date":"2022-04-12","close":34710.0},{"date":"2022-04-13","close":35010.0},{"date":"2022-04-14","close":35010.0},{"date":"2022-04-15","close":35010.0},{"date":"2022-04-18","close":35010.0},{"date":"2022-04-19","close":35010.0},{"date":"2022-04-20","close":35010.0},{"date":"2022-04-21","close":35010.0},{"date":"2022-04-22","close":35010.0},{"date":"2022-04-25","close":35010.0},{"date":"2022-04-26","close":35010.0},{"date":"2022-04-27","close":35010.0},{"date":"2022-04-28","close":35010.0},{"date":"2022-04-29","close":35010.0},{"date":"2022-05-02","close":35010.0},{"date":"2022-05-03","close":35010.0},{"date":"2022-05-04","close":33510.0},{"date":"2022-05-06","close":30300.0},{"date":"2022-05-09","close":29050.0},{"date":"2022-05-10","close":27600.0},{"date":"2022-05-11","close":31800.0},{"date":"2022-05-12","close":33060.0},{"date":"2022-05-13","close":31250.0},{"date":"2022-05-16","close":30450.0},{"date":"2022-05-17","close":29500.0},{"date":"2022-05-18","close":28900.0},{"date":"2022-05-19","close":28400.0},{"date":"2022-05-20","close":28700.0},{"date":"2022-05-23","close":29000.0},{"date":"2022-05-24","close":28150.0},{"date":"2022-05-25","close":27950.0},{"date":"2022-05-26","close":28450.0},{"date":"2022-05-27","close":30600.0},{"date":"2022-05-30","close":30550.0},{"date":"2022-05-31","close":29900.0},{"date":"2022-06-02","close":29900.0},{"date":"2022-06-03","close":29750.0},{"date":"2022-06-07","close":29400.0},{"date":"2022-06-08","close":29250.0},{"date":"2022-06-09","close":28800.0},{"date":"2022-06-10","close":28450.0},{"date":"2022-06-13","close":26690.0},{"date":"2022-06-14","close":26640.0},{"date":"2022-06-15","close":25340.0},{"date":"2022-06-16","close":25740.0},{"date":"2022-06-17","close":25740.0},{"date":"2022-06-20","close":23210.0},{"date":"2022-06-21","close":23910.0},{"date":"2022-06-22","close":22290.0},{"date":"2022-06-23","close":20630.0},{"date":"2022-06-24","close":21560.0},{"date":"2022-06-27","close":22710.0},{"date":"2022-06-28","close":23190.0},{"date":"2022-06-29","close":23610.0},{"date":"2022-06-30","close":24040.0},{"date":"2022-07-01","close":23990.0},{"date":"2022-07-04","close":22760.0},{"date":"2022-07-05","close":22910.0},{"date":"2022-07-06","close":22290.0},{"date":"2022-07-07","close":23390.0},{"date":"2022-07-08","close":23710.0},{"date":"2022-07-11","close":24120.0},{"date":"2022-07-12","close":22910.0},{"date":"2022-07-13","close":22860.0},{"date":"2022-07-14","close":22940.0},{"date":"2022-07-15","close":22940.0},{"date":"2022-07-18","close":23260.0},{"date":"2022-07-19","close":23360.0},{"date":"2022-07-20","close":23660.0},{"date":"2022-07-21","close":23590.0},{"date":"2022-07-22","close":23440.0},{"date":"2022-07-25","close":23440.0},{"date":"2022-07-26","close":23110.0},{"date":"2022-07-27","close":23090.0},{"date":"2022-07-28","close":23210.0},{"date":"2022-07-29","close":23160.0},{"date":"2022-08-01","close":23190.0},{"date":"2022-08-02","close":23140.0},{"date":"2022-08-03","close":23010.0},{"date":"2022-08-04","close":23060.0},{"date":"2022-08-05","close":23140.0},{"date":"2022-08-08","close":23240.0},{"date":"2022-08-09","close":23290.0},{"date":"2022-08-10","close":23260.0},{"date":"2022-08-11","close":23260.0},{"date":"2022-08-12","close":24520.0},{"date":"2022-08-16","close":24590.0},{"date":"2022-08-17","close":23990.0},{"date":"2022-08-18","close":23360.0},{"date":"2022-08-19","close":23290.0},{"date":"2022-08-22","close":22810.0},{"date":"2022-08-23","close":22360.0},{"date":"2022-08-24","close":23110.0},{"date":"2022-08-25","close":23110.0},{"date":"2022-08-26","close":22990.0},{"date":"2022-08-29","close":22490.0},{"date":"2022-08-30","close":22190.0},{"date":"2022-08-31","close":22540.0},{"date":"2022-09-01","close":22190.0},{"date":"2022-09-02","close":20010.0},{"date":"2022-09-05","close":17580.0},{"date":"2022-09-06","close":18080.0},{"date":"2022-09-07","close":18350.0},{"date":"2022-09-08","close":19760.0},{"date":"2022-09-13","close":21540.0},{"date":"2022-09-14","close":21560.0},{"date":"2022-09-15","close":21160.0},{"date":"2022-09-16","close":20230.0},{"date":"2022-09-19","close":20210.0},{"date":"2022-09-20","close":20330.0},{"date":"2022-09-21","close":22210.0},{"date":"2022-09-22","close":26490.0},{"date":"2022-09-23","close":21460.0},{"date":"2022-09-26","close":23040.0},{"date":"2022-09-27","close":23140.0},{"date":"2022-09-28","close":23140.0},{"date":"2022-09-29","close":23010.0},{"date":"2022-09-30","close":23460.0},{"date":"2022-10-04","close":24540.0},{"date":"2022-10-05","close":31900.0},{"date":"2022-10-06","close":41470.0},{"date":"2022-10-07","close":53850.0},{"date":"2022-10-11","close":69880.0},{"date":"2022-10-12","close":69370.0},{"date":"2022-10-13","close":74380.0},{"date":"2022-10-14","close":73880.0},{"date":"2022-10-17","close":72630.0},{"date":"2022-10-18","close":69120.0},{"date":"2022-10-19","close":69370.0},{"date":"2022-10-20","close":60610.0},{"date":"2022-10-21","close":59360.0},{"date":"2022-10-24","close":66620.0},{"date":"2022-10-25","close":65870.0},{"date":"2022-10-26","close":60360.0},{"date":"2022-10-27","close":58100.0},{"date":"2022-10-28","close":57350.0},{"date":"2022-10-31","close":54350.0},{"date":"2022-11-01","close":63610.0},{"date":"2022-11-02","close":57350.0},{"date":"2022-11-03","close":54600.0},{"date":"2022-11-04","close":39070.0},{"date":"2022-11-07","close":35310.0},{"date":"2022-11-08","close":36710.0},{"date":"2022-11-09","close":34610.0},{"date":"2022-11-10","close":24240.0},{"date":"2022-11-11","close":23110.0},{"date":"2022-11-14","close":23890.0},{"date":"2022-11-15","close":25040.0},{"date":"2022-11-16","close":25040.0},{"date":"2022-11-17","close":24090.0},{"date":"2022-11-18","close":22960.0},{"date":"2022-11-21","close":22940.0},{"date":"2022-11-22","close":22110.0},{"date":"2022-11-23","close":22540.0},{"date":"2022-11-24","close":26540.0},{"date":"2022-11-25","close":34060.0},{"date":"2022-11-28","close":37010.0},{"date":"2022-11-29","close":33660.0},{"date":"2022-11-30","close":37570.0},{"date":"2022-12-01","close":36510.0},{"date":"2022-12-02","close":34460.0},{"date":"2022-12-05","close":33010.0},{"date":"2022-12-06","close":29600.0},{"date":"2022-12-07","close":25790.0},{"date":"2022-12-08","close":27050.0},{"date":"2022-12-09","close":25940.0},{"date":"2022-12-12","close":23910.0},{"date":"2022-12-13","close":24740.0},{"date":"2022-12-14","close":24090.0},{"date":"2022-12-15","close":24920.0},{"date":"2022-12-16","close":24920.0},{"date":"2022-12-19","close":25590.0},{"date":"2022-12-20","close":24940.0},{"date":"2022-12-21","close":22860.0},{"date":"2022-12-22","close":21990.0},{"date":"2022-12-23","close":20560.0},{"date":"2022-12-26","close":19810.0},{"date":"2022-12-27","close":19530.0},{"date":"2022-12-28","close":18960.0},{"date":"2022-12-29","close":17980.0},{"date":"2023-01-02","close":18880.0},{"date":"2023-01-03","close":19130.0},{"date":"2023-01-04","close":17930.0},{"date":"2023-01-05","close":17250.0},{"date":"2023-01-06","close":16200.0},{"date":"2023-01-09","close":16500.0},{"date":"2023-01-10","close":16530.0},{"date":"2023-01-11","close":16880.0},{"date":"2023-01-12","close":18530.0},{"date":"2023-01-13","close":18880.0},{"date":"2023-01-16","close":18760.0},{"date":"2023-01-17","close":17730.0},{"date":"2023-01-18","close":17130.0},{"date":"2023-01-19","close":17080.0},{"date":"2023-01-20","close":18180.0},{"date":"2023-01-25","close":17850.0},{"date":"2023-01-26","close":18180.0},{"date":"2023-01-27","close":17830.0},{"date":"2023-01-30","close":17250.0},{"date":"2023-01-31","close":17950.0},{"date":"2023-02-01","close":17780.0},{"date":"2023-02-02","close":18030.0},{"date":"2023-02-03","close":18380.0},{"date":"2023-02-06","close":19630.0},{"date":"2023-02-07","close":19580.0},{"date":"2023-02-08","close":19430.0},{"date":"2023-02-09","close":21010.0},{"date":"2023-02-10","close":19880.0},{"date":"2023-02-13","close":20810.0},{"date":"2023-02-14","close":20710.0},{"date":"2023-02-15","close":21260.0},{"date":"2023-02-16","close":21540.0},{"date":"2023-02-17","close":17900.0},{"date":"2023-02-20","close":17300.0},{"date":"2023-02-21","close":17900.0},{"date":"2023-02-22","close":17400.0},{"date":"2023-02-23","close":16980.0},{"date":"2023-02-24","close":16530.0},{"date":"2023-02-27","close":15850.0},{"date":"2023-02-28","close":15750.0},{"date":"2023-03-02","close":15870.0},{"date":"2023-03-03","close":16700.0},{"date":"2023-03-06","close":16980.0},{"date":"2023-03-07","close":16750.0},{"date":"2023-03-08","close":16280.0},{"date":"2023-03-09","close":16020.0},{"date":"2023-03-10","close":15920.0},{"date":"2023-03-13","close":15150.0},{"date":"2023-03-14","close":14670.0},{"date":"2023-03-15","close":14920.0},{"date":"2023-03-16","close":15170.0},{"date":"2023-03-17","close":16020.0},{"date":"2023-03-20","close":16230.0},{"date":"2023-03-21","close":16020.0},{"date":"2023-03-22","close":15670.0},{"date":"2023-03-23","close":14950.0},{"date":"2023-03-24","close":15800.0},{"date":"2023-03-27","close":15120.0},{"date":"2023-03-28","close":14920.0},{"date":"2023-03-29","close":16780.0},{"date":"2023-03-30","close":16430.0},{"date":"2023-03-31","close":19480.0},{"date":"2023-04-03","close":25290.0},{"date":"2023-04-04","close":32860.0},{"date":"2023-04-05","close":32710.0},{"date":"2023-04-06","close":30950.0},{"date":"2023-04-07","close":30850.0},{"date":"2023-04-10","close":35660.0},{"date":"2023-04-11","close":38570.0},{"date":"2023-04-12","close":42620.0},{"date":"2023-04-13","close":40970.0},{"date":"2023-04-14","close":41870.0},{"date":"2023-04-17","close":47630.0},{"date":"2023-04-18","close":61210.0},{"date":"2023-04-19","close":61210.0},{"date":"2023-04-20","close":47530.0},{"date":"2023-04-21","close":35010.0},{"date":"2023-04-24","close":35010.0},{"date":"2023-04-25","close":34060.0},{"date":"2023-04-26","close":30550.0},{"date":"2023-04-27","close":39720.0},{"date":"2023-04-28","close":35410.0},{"date":"2023-05-02","close":34460.0},{"date":"2023-05-03","close":32050.0},{"date":"2023-05-04","close":30100.0},{"date":"2023-05-08","close":29800.0},{"date":"2023-05-09","close":27950.0},{"date":"2023-05-10","close":26140.0},{"date":"2023-05-11","close":24120.0},{"date":"2023-05-12","close":27400.0},{"date":"2023-05-15","close":29000.0},{"date":"2023-05-16","close":37670.0},{"date":"2023-05-17","close":48940.0},{"date":"2023-05-18","close":47330.0},{"date":"2023-05-19","close":47580.0},{"date":"2023-05-22","close":43130.0},{"date":"2023-05-23","close":40870.0},{"date":"2023-05-24","close":38920.0},{"date":"2023-05-25","close":39770.0},{"date":"2023-05-26","close":37820.0},{"date":"2023-05-30","close":38120.0},{"date":"2023-05-31","close":36560.0},{"date":"2023-06-01","close":37870.0},{"date":"2023-06-02","close":36060.0},{"date":"2023-06-05","close":37520.0},{"date":"2023-06-07","close":34810.0},{"date":"2023-06-08","close":34010.0},{"date":"2023-06-09","close":34810.0},{"date":"2023-06-12","close":35710.0},{"date":"2023-06-13","close":36610.0},{"date":"2023-06-14","close":37110.0},{"date":"2023-06-15","close":36460.0},{"date":"2023-06-16","close":36460.0},{"date":"2023-06-19","close":34810.0},{"date":"2023-06-20","close":32960.0},{"date":"2023-06-21","close":34110.0},{"date":"2023-06-22","close":35560.0},{"date":"2023-06-23","close":37570.0},{"date":"2023-06-26","close":36310.0},{"date":"2023-06-27","close":34060.0},{"date":"2023-06-28","close":31300.0},{"date":"2023-06-29","close":28950.0},{"date":"2023-06-30","close":27750.0},{"date":"2023-07-03","close":28500.0},{"date":"2023-07-04","close":28100.0},{"date":"2023-07-05","close":30350.0},{"date":"2023-07-06","close":29500.0},{"date":"2023-07-07","close":30900.0},{"date":"2023-07-10","close":31250.0},{"date":"2023-07-11","close":30950.0},{"date":"2023-07-12","close":29700.0},{"date":"2023-07-13","close":29500.0},{"date":"2023-07-14","close":29500.0},{"date":"2023-07-17","close":30050.0},{"date":"2023-07-18","close":28950.0},{"date":"2023-07-19","close":28100.0},{"date":"2023-07-20","close":28050.0},{"date":"2023-07-21","close":28050.0},{"date":"2023-07-24","close":26540.0},{"date":"2023-07-25","close":25590.0},{"date":"2023-07-26","close":24120.0},{"date":"2023-07-27","close":23660.0},{"date":"2023-07-28","close":25640.0},{"date":"2023-07-31","close":26190.0},{"date":"2023-08-01","close":25790.0},{"date":"2023-08-02","close":24970.0},{"date":"2023-08-03","close":24290.0},{"date":"2023-08-04","close":24440.0},{"date":"2023-08-07","close":23710.0},{"date":"2023-08-08","close":23240.0},{"date":"2023-08-09","close":24040.0},{"date":"2023-08-10","close":23910.0},{"date":"2023-08-11","close":23790.0},{"date":"2023-08-14","close":22640.0},{"date":"2023-08-16","close":21490.0},{"date":"2023-08-17","close":21860.0},{"date":"2023-08-18","close":21330.0},{"date":"2023-08-21","close":22610.0},{"date":"2023-08-22","close":26640.0},{"date":"2023-08-23","close":24570.0},{"date":"2023-08-24","close":26540.0},{"date":"2023-08-25","close":26140.0},{"date":"2023-08-28","close":26290.0},{"date":"2023-08-29","close":26340.0},{"date":"2023-08-30","close":27000.0},{"date":"2023-08-31","close":32560.0},{"date":"2023-09-01","close":30000.0},{"date":"2023-09-04","close":29700.0},{"date":"2023-09-05","close":27050.0},{"date":"2023-09-06","close":26590.0},{"date":"2023-09-07","close":25090.0},{"date":"2023-09-08","close":26390.0},{"date":"2023-09-11","close":25090.0},{"date":"2023-09-12","close":23890.0},{"date":"2023-09-13","close":23410.0},{"date":"2023-09-14","close":23590.0},{"date":"2023-09-15","close":24320.0},{"date":"2023-09-18","close":24170.0},{"date":"2023-09-19","close":23010.0},{"date":"2023-09-20","close":23660.0},{"date":"2023-09-21","close":23890.0},{"date":"2023-09-22","close":23090.0},{"date":"2023-09-25","close":21810.0},{"date":"2023-09-26","close":21590.0},{"date":"2023-09-27","close":21610.0},{"date":"2023-10-04","close":20760.0},{"date":"2023-10-05","close":20580.0},{"date":"2023-10-06","close":21080.0},{"date":"2023-10-10","close":20480.0},{"date":"2023-10-11","close":20410.0},{"date":"2023-10-12","close":21060.0},{"date":"2023-10-13","close":20780.0},{"date":"2023-10-16","close":20030.0},{"date":"2023-10-17","close":23640.0},{"date":"2023-10-18","close":21130.0},{"date":"2023-10-19","close":20210.0},{"date":"2023-10-20","close":19580.0},{"date":"2023-10-23","close":18880.0},{"date":"2023-10-24","close":19280.0},{"date":"2023-10-25","close":18830.0},{"date":"2023-10-26","close":17780.0},{"date":"2023-10-27","close":18130.0},{"date":"2023-10-30","close":18080.0},{"date":"2023-10-31","close":17380.0},{"date":"2023-11-01","close":17080.0},{"date":"2023-11-02","close":17580.0},{"date":"2023-11-03","close":17700.0},{"date":"2023-11-06","close":18980.0},{"date":"2023-11-07","close":18480.0},{"date":"2023-11-08","close":17800.0},{"date":"2023-11-09","close":18050.0},{"date":"2023-11-10","close":17600.0},{"date":"2023-11-13","close":17950.0},{"date":"2023-11-14","close":18780.0},{"date":"2023-11-15","close":18680.0},{"date":"2023-11-16","close":18680.0},{"date":"2023-11-17","close":17980.0},{"date":"2023-11-20","close":18150.0},{"date":"2023-11-21","close":18230.0},{"date":"2023-11-22","close":18080.0},{"date":"2023-11-23","close":17850.0},{"date":"2023-11-24","close":17850.0},{"date":"2023-11-27","close":17730.0},{"date":"2023-11-28","close":17650.0},{"date":"2023-11-29","close":17250.0},{"date":"2023-11-30","close":17500.0},{"date":"2023-12-01","close":17350.0},{"date":"2023-12-04","close":17080.0},{"date":"2023-12-05","close":16680.0},{"date":"2023-12-06","close":16550.0},{"date":"2023-12-07","close":16150.0},{"date":"2023-12-08","close":16680.0},{"date":"2023-12-11","close":16830.0},{"date":"2023-12-12","close":17480.0},{"date":"2023-12-13","close":18400.0},{"date":"2023-12-14","close":21230.0},{"date":"2023-12-15","close":22040.0},{"date":"2023-12-18","close":25290.0},{"date":"2023-12-19","close":26090.0},{"date":"2023-12-20","close":24290.0},{"date":"2023-12-21","close":23090.0},{"date":"2023-12-22","close":22310.0},{"date":"2023-12-26","close":25140.0},{"date":"2023-12-27","close":25540.0},{"date":"2023-12-28","close":28050.0},{"date":"2024-01-02","close":26900.0},{"date":"2024-01-03","close":26290.0},{"date":"2024-01-04","close":26750.0},{"date":"2024-01-05","close":25790.0},{"date":"2024-01-08","close":25840.0},{"date":"2024-01-09","close":26190.0},{"date":"2024-01-10","close":26440.0},{"date":"2024-01-11","close":26690.0},{"date":"2024-01-12","close":25840.0},{"date":"2024-01-15","close":26140.0},{"date":"2024-01-16","close":28600.0},{"date":"2024-01-17","close":28650.0},{"date":"2024-01-18","close":27850.0},{"date":"2024-01-19","close":27850.0},{"date":"2024-01-22","close":27800.0},{"date":"2024-01-23","close":27550.0},{"date":"2024-01-24","close":26750.0},{"date":"2024-01-25","close":25790.0},{"date":"2024-01-26","close":26850.0},{"date":"2024-01-29","close":29250.0},{"date":"2024-01-30","close":28750.0},{"date":"2024-01-31","close":27350.0},{"date":"2024-02-01","close":27600.0},{"date":"2024-02-02","close":27650.0},{"date":"2024-02-05","close":28950.0},{"date":"2024-02-06","close":29000.0},{"date":"2024-02-07","close":29050.0},{"date":"2024-02-08","close":29550.0},{"date":"2024-02-13","close":28900.0},{"date":"2024-02-14","close":28650.0},{"date":"2024-02-15","close":29950.0},{"date":"2024-02-16","close":30750.0},{"date":"2024-02-19","close":30800.0},{"date":"2024-02-20","close":31250.0},{"date":"2024-02-21","close":32160.0},{"date":"2024-02-22","close":30650.0},{"date":"2024-02-23","close":30650.0},{"date":"2024-02-26","close":27200.0},{"date":"2024-02-27","close":26440.0},{"date":"2024-02-28","close":27050.0},{"date":"2024-02-29","close":26040.0},{"date":"2024-03-04","close":25340.0},{"date":"2024-03-05","close":24840.0},{"date":"2024-03-06","close":25790.0},{"date":"2024-03-07","close":25440.0},{"date":"2024-03-08","close":25440.0},{"date":"2024-03-11","close":24590.0},{"date":"2024-03-12","close":24890.0},{"date":"2024-03-13","close":25040.0},{"date":"2024-03-14","close":25140.0},{"date":"2024-03-15","close":25540.0},{"date":"2024-03-18","close":26040.0},{"date":"2024-03-19","close":27200.0},{"date":"2024-03-20","close":27550.0},{"date":"2024-03-21","close":26850.0},{"date":"2024-03-22","close":29750.0},{"date":"2024-03-25","close":29700.0},{"date":"2024-03-26","close":29550.0},{"date":"2024-03-27","close":29650.0},{"date":"2024-03-28","close":29700.0},{"date":"2024-03-29","close":30400.0},{"date":"2024-04-01","close":31100.0},{"date":"2024-04-02","close":31450.0},{"date":"2024-04-03","close":30350.0},{"date":"2024-04-04","close":31100.0},{"date":"2024-04-05","close":31150.0},{"date":"2024-04-08","close":29200.0},{"date":"2024-04-09","close":30100.0},{"date":"2024-04-11","close":30650.0},{"date":"2024-04-12","close":30450.0},{"date":"2024-04-15","close":33210.0},{"date":"2024-04-16","close":31850.0},{"date":"2024-04-17","close":32560.0},{"date":"2024-04-18","close":31150.0},{"date":"2024-04-19","close":33760.0},{"date":"2024-04-22","close":34760.0},{"date":"2024-04-23","close":34210.0},{"date":"2024-04-24","close":34210.0},{"date":"2024-04-25","close":34960.0},{"date":"2024-04-26","close":39070.0},{"date":"2024-04-29","close":36560.0},{"date":"2024-04-30","close":36560.0},{"date":"2024-05-02","close":36860.0},{"date":"2024-05-03","close":34560.0},{"date":"2024-05-07","close":31100.0},{"date":"2024-05-08","close":32860.0},{"date":"2024-05-09","close":35060.0},{"date":"2024-05-10","close":36460.0},{"date":"2024-05-13","close":36460.0},{"date":"2024-05-14","close":39220.0},{"date":"2024-05-16","close":43530.0},{"date":"2024-05-17","close":41670.0},{"date":"2024-05-20","close":41570.0},{"date":"2024-05-21","close":38670.0},{"date":"2024-05-22","close":38820.0},{"date":"2024-05-23","close":36510.0},{"date":"2024-05-24","close":37210.0},{"date":"2024-05-27","close":38820.0},{"date":"2024-05-28","close":40970.0},{"date":"2024-05-29","close":39070.0},{"date":"2024-05-30","close":38120.0},{"date":"2024-05-31","close":39120.0},{"date":"2024-06-03","close":36510.0},{"date":"2024-06-04","close":36510.0},{"date":"2024-06-05","close":36460.0},{"date":"2024-06-07","close":35560.0},{"date":"2024-06-10","close":34560.0},{"date":"2024-06-11","close":35560.0},{"date":"2024-06-12","close":36810.0},{"date":"2024-06-13","close":38820.0},{"date":"2024-06-14","close":38320.0},{"date":"2024-06-17","close":26850.0},{"date":"2024-06-18","close":24890.0},{"date":"2024-06-19","close":23090.0},{"date":"2024-06-20","close":22440.0},{"date":"2024-06-21","close":21540.0},{"date":"2024-06-24","close":21360.0},{"date":"2024-06-25","close":22490.0},{"date":"2024-06-26","close":21540.0},{"date":"2024-06-27","close":20960.0},{"date":"2024-06-28","close":20280.0},{"date":"2024-07-01","close":20960.0},{"date":"2024-07-02","close":22740.0},{"date":"2024-07-03","close":21660.0},{"date":"2024-07-04","close":20830.0},{"date":"2024-07-05","close":20880.0},{"date":"2024-07-08","close":20930.0},{"date":"2024-07-09","close":21440.0},{"date":"2024-07-10","close":21110.0},{"date":"2024-07-11","close":20530.0},{"date":"2024-07-12","close":20630.0},{"date":"2024-07-15","close":20030.0},{"date":"2024-07-16","close":21790.0},{"date":"2024-07-17","close":22840.0},{"date":"2024-07-18","close":23190.0},{"date":"2024-07-19","close":22690.0},{"date":"2024-07-22","close":22010.0},{"date":"2024-07-23","close":22640.0},{"date":"2024-07-24","close":25940.0},{"date":"2024-07-25","close":25940.0},{"date":"2024-07-26","close":26950.0},{"date":"2024-07-29","close":28550.0},{"date":"2024-07-30","close":27450.0},{"date":"2024-07-31","close":29400.0},{"date":"2024-08-01","close":28150.0},{"date":"2024-08-02","close":27050.0},{"date":"2024-08-05","close":23390.0},{"date":"2024-08-06","close":25290.0},{"date":"2024-08-07","close":25020.0},{"date":"2024-08-08","close":26340.0},{"date":"2024-08-09","close":26800.0},{"date":"2024-08-12","close":26140.0},{"date":"2024-08-13","close":23640.0},{"date":"2024-08-14","close":25040.0},{"date":"2024-08-16","close":26800.0},{"date":"2024-08-19","close":25690.0},{"date":"2024-08-20","close":25540.0},{"date":"2024-08-21","close":26290.0},{"date":"2024-08-22","close":25640.0},{"date":"2024-08-23","close":28300.0},{"date":"2024-08-26","close":29300.0},{"date":"2024-08-27","close":30400.0},{"date":"2024-08-28","close":29550.0},{"date":"2024-08-29","close":29850.0},{"date":"2024-08-30","close":30450.0},{"date":"2024-09-02","close":29300.0},{"date":"2024-09-03","close":29300.0},{"date":"2024-09-04","close":27900.0},{"date":"2024-09-05","close":26540.0},{"date":"2024-09-06","close":26850.0},{"date":"2024-09-09","close":26850.0},{"date":"2024-09-10","close":28250.0},{"date":"2024-09-11","close":25490.0},{"date":"2024-09-12","close":25840.0},{"date":"2024-09-13","close":26040.0},{"date":"2024-09-19","close":24490.0},{"date":"2024-09-20","close":26390.0},{"date":"2024-09-23","close":26290.0},{"date":"2024-09-24","close":26750.0},{"date":"2024-09-25","close":28200.0},{"date":"2024-09-26","close":28200.0},{"date":"2024-09-27","close":27900.0},{"date":"2024-09-30","close":26350.0},{"date":"2024-10-02","close":27100.0},{"date":"2024-10-04","close":28550.0},{"date":"2024-10-07","close":37100.0},{"date":"2024-10-08","close":33100.0},{"date":"2024-10-10","close":32250.0},{"date":"2024-10-11","close":30950.0},{"date":"2024-10-14","close":30150.0},{"date":"2024-10-15","close":29900.0},{"date":"2024-10-16","close":28800.0},{"date":"2024-10-17","close":27050.0},{"date":"2024-10-18","close":28000.0},{"date":"2024-10-21","close":25550.0},{"date":"2024-10-22","close":25200.0},{"date":"2024-10-23","close":25400.0},{"date":"2024-10-24","close":25050.0},{"date":"2024-10-25","close":27400.0},{"date":"2024-10-28","close":27900.0},{"date":"2024-10-29","close":27600.0},{"date":"2024-10-30","close":28250.0},{"date":"2024-10-31","close":28000.0},{"date":"2024-11-01","close":26700.0},{"date":"2024-11-04","close":27100.0},{"date":"2024-11-05","close":27350.0},{"date":"2024-11-06","close":26750.0},{"date":"2024-11-07","close":25400.0},{"date":"2024-11-08","close":24250.0},{"date":"2024-11-11","close":23300.0},{"date":"2024-11-12","close":23200.0},{"date":"2024-11-13","close":22000.0},{"date":"2024-11-14","close":21200.0},{"date":"2024-11-15","close":20550.0},{"date":"2024-11-18","close":19470.0},{"date":"2024-11-19","close":18360.0},{"date":"2024-11-20","close":18090.0},{"date":"2024-11-21","close":18030.0},{"date":"2024-11-22","close":18060.0},{"date":"2024-11-25","close":19800.0},{"date":"2024-11-26","close":18750.0},{"date":"2024-11-27","close":18980.0},{"date":"2024-11-28","close":18850.0},{"date":"2024-11-29","close":19090.0},{"date":"2024-12-02","close":18340.0},{"date":"2024-12-03","close":18400.0},{"date":"2024-12-04","close":17790.0},{"date":"2024-12-05","close":17630.0},{"date":"2024-12-06","close":17300.0},{"date":"2024-12-09","close":15500.0},{"date":"2024-12-10","close":16700.0},{"date":"2024-12-11","close":17330.0},{"date":"2024-12-12","close":17420.0},{"date":"2024-12-13","close":18300.0},{"date":"2024-12-16","close":18500.0},{"date":"2024-12-17","close":17670.0},{"date":"2024-12-18","close":18350.0},{"date":"2024-12-19","close":17950.0},{"date":"2024-12-20","close":17300.0},{"date":"2024-12-23","close":17350.0},{"date":"2024-12-24","close":17140.0},{"date":"2024-12-26","close":15660.0},{"date":"2024-12-27","close":15460.0},{"date":"2024-12-30","close":15720.0},{"date":"2025-01-02","close":15820.0},{"date":"2025-01-03","close":16590.0},{"date":"2025-01-06","close":16510.0},{"date":"2025-01-07","close":16340.0},{"date":"2025-01-08","close":16600.0},{"date":"2025-01-09","close":16600.0},{"date":"2025-01-10","close":16250.0},{"date":"2025-01-13","close":15600.0},{"date":"2025-01-14","close":15980.0},{"date":"2025-01-15","close":15990.0},{"date":"2025-01-16","close":16100.0},{"date":"2025-01-17","close":16090.0},{"date":"2025-01-20","close":15880.0},{"date":"2025-01-21","close":15160.0},{"date":"2025-01-22","close":13970.0},{"date":"2025-01-23","close":13360.0},{"date":"2025-01-24","close":12690.0},{"date":"2025-01-31","close":12610.0},{"date":"2025-02-03","close":12890.0},{"date":"2025-02-04","close":13480.0},{"date":"2025-02-05","close":14020.0},{"date":"2025-02-06","close":13400.0},{"date":"2025-02-07","close":13300.0},{"date":"2025-02-10","close":13350.0},{"date":"2025-02-11","close":13050.0},{"date":"2025-02-12","close":12700.0},{"date":"2025-02-13","close":12070.0},{"date":"2025-02-14","close":11700.0},{"date":"2025-02-17","close":11730.0},{"date":"2025-02-18","close":11730.0},{"date":"2025-02-19","close":11420.0},{"date":"2025-02-20","close":11300.0},{"date":"2025-02-21","close":11340.0},{"date":"2025-02-24","close":11730.0},{"date":"2025-02-25","close":12140.0},{"date":"2025-02-26","close":11620.0},{"date":"2025-02-27","close":11710.0},{"date":"2025-02-28","close":10980.0},{"date":"2025-03-04","close":9900.0},{"date":"2025-03-05","close":10320.0},{"date":"2025-03-06","close":9300.0},{"date":"2025-03-07","close":9190.0},{"date":"2025-03-10","close":8940.0},{"date":"2025-03-11","close":7870.0},{"date":"2025-03-12","close":8130.0},{"date":"2025-03-13","close":8190.0},{"date":"2025-03-14","close":9120.0},{"date":"2025-03-17","close":9120.0},{"date":"2025-03-18","close":9510.0},{"date":"2025-03-19","close":11030.0},{"date":"2025-03-20","close":11260.0},{"date":"2025-03-21","close":11260.0},{"date":"2025-03-24","close":11260.0},{"date":"2025-03-25","close":8460.0},{"date":"2025-03-26","close":7390.0},{"date":"2025-03-27","close":7320.0},{"date":"2025-03-28","close":7320.0},{"date":"2025-03-31","close":7200.0},{"date":"2025-04-01","close":7140.0},{"date":"2025-04-02","close":6740.0},{"date":"2025-04-03","close":6660.0},{"date":"2025-04-04","close":6800.0},{"date":"2025-04-07","close":6680.0},{"date":"2025-04-08","close":6450.0},{"date":"2025-04-09","close":6290.0},{"date":"2025-04-10","close":6540.0},{"date":"2025-04-11","close":6660.0},{"date":"2025-04-14","close":7050.0},{"date":"2025-04-15","close":6940.0},{"date":"2025-04-16","close":6820.0},{"date":"2025-04-17","close":6790.0},{"date":"2025-04-18","close":6740.0},{"date":"2025-04-21","close":7330.0},{"date":"2025-04-22","close":7660.0},{"date":"2025-04-23","close":7900.0},{"date":"2025-04-24","close":8450.0},{"date":"2025-04-25","close":8020.0},{"date":"2025-04-28","close":10010.0},{"date":"2025-04-29","close":11750.0},{"date":"2025-04-30","close":11100.0},{"date":"2025-05-02","close":10720.0},{"date":"2025-05-07","close":10110.0},{"date":"2025-05-08","close":10230.0},{"date":"2025-05-09","close":10610.0},{"date":"2025-05-12","close":11670.0},{"date":"2025-05-13","close":11440.0},{"date":"2025-05-14","close":10790.0},{"date":"2025-05-15","close":10730.0},{"date":"2025-05-16","close":10360.0},{"date":"2025-05-19","close":10010.0},{"date":"2025-05-20","close":9720.0},{"date":"2025-05-21","close":9980.0},{"date":"2025-05-22","close":9540.0},{"date":"2025-05-23","close":9400.0},{"date":"2025-05-26","close":9830.0},{"date":"2025-05-27","close":10180.0},{"date":"2025-05-28","close":10150.0},{"date":"2025-05-29","close":10110.0},{"date":"2025-05-30","close":10040.0},{"date":"2025-06-02","close":10300.0},{"date":"2025-06-04","close":10340.0},{"date":"2025-06-05","close":10350.0},{"date":"2025-06-09","close":9960.0},{"date":"2025-06-10","close":9680.0},{"date":"2025-06-11","close":9420.0},{"date":"2025-06-12","close":9180.0},{"date":"2025-06-13","close":9140.0},{"date":"2025-06-16","close":9160.0},{"date":"2025-06-17","close":8980.0},{"date":"2025-06-18","close":8800.0},{"date":"2025-06-19","close":8770.0},{"date":"2025-06-20","close":8540.0},{"date":"2025-06-23","close":8350.0},{"date":"2025-06-24","close":9060.0},{"date":"2025-06-25","close":8800.0},{"date":"2025-06-26","close":8630.0},{"date":"2025-06-27","close":8310.0},{"date":"2025-06-30","close":8270.0},{"date":"2025-07-01","close":8540.0},{"date":"2025-07-02","close":8800.0},{"date":"2025-07-03","close":9540.0},{"date":"2025-07-04","close":9720.0},{"date":"2025-07-07","close":9250.0},{"date":"2025-07-08","close":9230.0},{"date":"2025-07-09","close":9250.0},{"date":"2025-07-10","close":9200.0},{"date":"2025-07-11","close":9050.0},{"date":"2025-07-14","close":8920.0},{"date":"2025-07-15","close":8880.0},{"date":"2025-07-16","close":9100.0},{"date":"2025-07-17","close":9520.0},{"date":"2025-07-18","close":9390.0},{"date":"2025-07-21","close":10190.0},{"date":"2025-07-22","close":9660.0},{"date":"2025-07-23","close":9430.0},{"date":"2025-07-24","close":9580.0},{"date":"2025-07-25","close":9390.0},{"date":"2025-07-28","close":9000.0},{"date":"2025-07-29","close":8700.0},{"date":"2025-07-30","close":8410.0},{"date":"2025-07-31","close":8400.0},{"date":"2025-08-01","close":8180.0},{"date":"2025-08-04","close":8400.0},{"date":"2025-08-05","close":8400.0},{"date":"2025-08-06","close":8400.0},{"date":"2025-08-07","close":8300.0},{"date":"2025-08-08","close":8170.0},{"date":"2025-08-11","close":8800.0},{"date":"2025-08-12","close":8450.0},{"date":"2025-08-13","close":8530.0},{"date":"2025-08-14","close":8530.0},{"date":"2025-08-18","close":8400.0},{"date":"2025-08-19","close":8390.0},{"date":"2025-08-20","close":8290.0},{"date":"2025-08-21","close":8280.0},{"date":"2025-08-22","close":8200.0},{"date":"2025-08-25","close":8250.0},{"date":"2025-08-26","close":7990.0},{"date":"2025-08-27","close":7900.0},{"date":"2025-08-28","close":7870.0},{"date":"2025-08-29","close":7800.0},{"date":"2025-09-01","close":7590.0},{"date":"2025-09-02","close":7690.0},{"date":"2025-09-03","close":7690.0},{"date":"2025-09-04","close":7570.0},{"date":"2025-09-05","close":7560.0},{"date":"2025-09-08","close":7430.0},{"date":"2025-09-09","close":7540.0},{"date":"2025-09-10","close":7450.0},{"date":"2025-09-11","close":7360.0},{"date":"2025-09-12","close":7370.0},{"date":"2025-09-15","close":7290.0},{"date":"2025-09-16","close":7120.0},{"date":"2025-09-17","close":6860.0},{"date":"2025-09-18","close":6810.0},{"date":"2025-09-19","close":6580.0},{"date":"2025-09-22","close":6480.0},{"date":"2025-09-23","close":6520.0},{"date":"2025-09-24","close":6350.0},{"date":"2025-09-25","close":6420.0},{"date":"2025-09-26","close":6330.0},{"date":"2025-09-29","close":6510.0},{"date":"2025-09-30","close":7680.0},{"date":"2025-10-01","close":9980.0},{"date":"2025-10-02","close":9210.0},{"date":"2025-10-10","close":9570.0},{"date":"2025-10-13","close":9380.0},{"date":"2025-10-14","close":8860.0},{"date":"2025-10-15","close":8840.0},{"date":"2025-10-16","close":8700.0},{"date":"2025-10-17","close":8170.0},{"date":"2025-10-20","close":8300.0},{"date":"2025-10-21","close":8250.0},{"date":"2025-10-22","close":8120.0},{"date":"2025-10-23","close":8450.0},{"date":"2025-10-24","close":8100.0},{"date":"2025-10-27","close":8800.0},{"date":"2025-10-28","close":9470.0},{"date":"2025-10-29","close":9070.0},{"date":"2025-10-30","close":9590.0},{"date":"2025-10-31","close":9150.0},{"date":"2025-11-03","close":9000.0},{"date":"2025-11-04","close":9330.0},{"date":"2025-11-05","close":9100.0},{"date":"2025-11-06","close":9130.0},{"date":"2025-11-07","close":9480.0},{"date":"2025-11-10","close":9000.0},{"date":"2025-11-11","close":8650.0},{"date":"2025-11-12","close":8470.0},{"date":"2025-11-13","close":8490.0},{"date":"2025-11-14","close":8090.0},{"date":"2025-11-17","close":8310.0},{"date":"2025-11-18","close":8280.0},{"date":"2025-11-19","close":8050.0},{"date":"2025-11-20","close":8090.0},{"date":"2025-11-21","close":7750.0},{"date":"2025-11-24","close":8040.0},{"date":"2025-11-25","close":8010.0},{"date":"2025-11-26","close":8080.0},{"date":"2025-11-27","close":7950.0},{"date":"2025-11-28","close":7940.0},{"date":"2025-12-01","close":7930.0},{"date":"2025-12-02","close":7890.0},{"date":"2025-12-03","close":7970.0},{"date":"2025-12-04","close":9120.0},{"date":"2025-12-05","close":9100.0},{"date":"2025-12-08","close":9300.0},{"date":"2025-12-09","close":9000.0},{"date":"2025-12-10","close":9180.0},{"date":"2025-12-11","close":9220.0},{"date":"2025-12-12","close":9060.0},{"date":"2025-12-15","close":8970.0},{"date":"2025-12-16","close":8480.0},{"date":"2025-12-17","close":8680.0},{"date":"2025-12-18","close":8550.0},{"date":"2025-12-19","close":8540.0},{"date":"2025-12-22","close":8100.0},{"date":"2025-12-23","close":7930.0},{"date":"2025-12-24","close":7680.0},{"date":"2025-12-26","close":7280.0},{"date":"2025-12-29","close":7120.0},{"date":"2025-12-30","close":7120.0},{"date":"2026-01-02","close":6950.0},{"date":"2026-01-05","close":6850.0},{"date":"2026-01-06","close":6970.0},{"date":"2026-01-07","close":6970.0},{"date":"2026-01-08","close":6940.0},{"date":"2026-01-09","close":6750.0},{"date":"2026-01-12","close":6750.0},{"date":"2026-01-13","close":6560.0},{"date":"2026-01-14","close":6430.0},{"date":"2026-01-15","close":7620.0},{"date":"2026-01-16","close":7610.0},{"date":"2026-01-19","close":7620.0},{"date":"2026-01-20","close":7590.0},{"date":"2026-01-21","close":7280.0},{"date":"2026-01-22","close":6430.0},{"date":"2026-01-23","close":6310.0},{"date":"2026-01-26","close":5840.0},{"date":"2026-01-27","close":5030.0},{"date":"2026-01-28","close":4990.0},{"date":"2026-01-29","close":4870.0},{"date":"2026-01-30","close":4170.0},{"date":"2026-02-02","close":4130.0},{"date":"2026-02-03","close":4170.0},{"date":"2026-02-04","close":4360.0},{"date":"2026-02-05","close":4060.0},{"date":"2026-02-06","close":4180.0},{"date":"2026-02-09","close":4500.0},{"date":"2026-02-10","close":4540.0},{"date":"2026-02-11","close":4400.0},{"date":"2026-02-12","close":4200.0},{"date":"2026-02-13","close":4060.0},{"date":"2026-02-19","close":4110.0},{"date":"2026-02-20","close":3960.0},{"date":"2026-02-23","close":3750.0},{"date":"2026-02-24","close":4060.0},{"date":"2026-02-25","close":4140.0},{"date":"2026-02-26","close":3820.0},{"date":"2026-02-27","close":3700.0},{"date":"2026-03-03","close":3630.0},{"date":"2026-03-04","close":3230.0},{"date":"2026-03-05","close":3500.0},{"date":"2026-03-06","close":3530.0},{"date":"2026-03-09","close":3160.0},{"date":"2026-03-10","close":3140.0},{"date":"2026-03-11","close":3000.0},{"date":"2026-03-12","close":2640.0},{"date":"2026-03-13","close":2620.0},{"date":"2026-03-16","close":2380.0},{"date":"2026-03-17","close":2300.0},{"date":"2026-03-18","close":2990.0},{"date":"2026-03-19","close":2540.0},{"date":"2026-03-20","close":2220.0},{"date":"2026-03-23","close":2240.0},{"date":"2026-03-24","close":2240.0},{"date":"2026-03-25","close":2240.0},{"date":"2026-03-26","close":2240.0},{"date":"2026-03-27","close":2240.0},{"date":"2026-03-30","close":2240.0},{"date":"2026-03-31","close":2240.0},{"date":"2026-04-01","close":2240.0},{"date":"2026-04-02","close":2240.0},{"date":"2026-04-03","close":2240.0},{"date":"2026-04-06","close":2240.0},{"date":"2026-04-07","close":2240.0},{"date":"2026-04-08","close":2240.0},{"date":"2026-04-09","close":2240.0},{"date":"2026-04-10","close":2240.0},{"date":"2026-04-13","close":2240.0},{"date":"2026-04-14","close":2240.0},{"date":"2026-04-15","close":2240.0},{"date":"2026-04-16","close":2240.0},{"date":"2026-04-17","close":2240.0},{"date":"2026-04-20","close":2240.0},{"date":"2026-04-21","close":2240.0},{"date":"2026-04-22","close":2240.0},{"date":"2026-04-23","close":2240.0},{"date":"2026-04-24","close":2240.0},{"date":"2026-04-27","close":2240.0},{"date":"2026-04-28","close":2240.0},{"date":"2026-04-29","close":2240.0},{"date":"2026-04-30","close":2240.0},{"date":"2026-05-04","close":2240.0},{"date":"2026-05-06","close":2240.0},{"date":"2026-05-07","close":2240.0},{"date":"2026-05-08","close":2240.0},{"date":"2026-05-11","close":2240.0},{"date":"2026-05-12","close":2240.0},{"date":"2026-05-13","close":2240.0},{"date":"2026-05-14","close":2240.0},{"date":"2026-05-15","close":2240.0},{"date":"2026-05-18","close":2240.0},{"date":"2026-05-19","close":2240.0},{"date":"2026-05-20","close":2240.0},{"date":"2026-05-21","close":2240.0},{"date":"2026-05-22","close":2240.0},{"date":"2026-05-26","close":2240.0},{"date":"2026-05-27","close":2240.0},{"date":"2026-05-28","close":2240.0},{"date":"2026-05-29","close":2240.0},{"date":"2026-06-01","close":2240.0},{"date":"2026-06-02","close":2240.0},{"date":"2026-06-04","close":2240.0},{"date":"2026-06-05","close":2240.0},{"date":"2026-06-08","close":2240.0},{"date":"2026-06-09","close":2240.0},{"date":"2026-06-10","close":2240.0},{"date":"2026-06-11","close":2240.0},{"date":"2026-06-12","close":2240.0},{"date":"2026-06-15","close":2240.0},{"date":"2026-06-16","close":2240.0},{"date":"2026-06-17","close":2240.0},{"date":"2026-06-18","close":2240.0},{"date":"2026-06-19","close":2240.0},{"date":"2026-06-22","close":2240.0},{"date":"2026-06-23","close":2240.0},{"date":"2026-06-24","close":2240.0},{"date":"2026-06-25","close":2240.0},{"date":"2026-06-26","close":2240.0},{"date":"2026-06-29","close":2240.0},{"date":"2026-06-30","close":2240.0},{"date":"2026-07-01","close":2240.0},{"date":"2026-07-02","close":2240.0},{"date":"2026-07-03","close":2240.0},{"date":"2026-07-06","close":2240.0},{"date":"2026-07-07","close":2240.0},{"date":"2026-07-08","close":2240.0},{"date":"2026-07-09","close":2240.0},{"date":"2026-07-10","close":2240.0},{"date":"2026-07-13","close":2240.0},{"date":"2026-07-14","close":2240.0},{"date":"2026-07-15","close":2240.0},{"date":"2026-07-16","close":2240.0},{"date":"2026-07-20","close":2240.0},{"date":"2026-07-21","close":2240.0},{"date":"2026-07-22","close":2240.0},{"date":"2026-07-23","close":2240.0},{"date":"2026-07-24","close":2240.0},{"date":"2026-07-27","close":2240.0},{"date":"2026-07-28","close":2240.0},{"date":"2026-07-29","close":2240.0},{"date":"2026-07-30","close":2240.0},{"date":"2026-07-31","close":2240.0},{"date":"2026-08-03","close":2240.0},{"date":"2026-08-04","close":2240.0},{"date":"2026-08-05","close":2240.0},{"date":"2026-08-06","close":2240.0},{"date":"2026-08-07","close":2240.0},{"date":"2026-08-10","close":2240.0},{"date":"2026-08-11","close":2240.0},{"date":"2026-08-12","close":2240.0},{"date":"2026-08-13","close":2240.0},{"date":"2026-08-14","close":2240.0},{"date":"2026-08-18","close":2240.0},{"date":"2026-08-19","close":2240.0},{"date":"2026-08-20","close":2240.0},{"date":"2026-08-21","close":2240.0},{"date":"2026-08-24","close":2240.0},{"date":"2026-08-25","close":2240.0},{"date":"2026-08-26","close":2240.0},{"date":"2026-08-27","close":2240.0},{"date":"2026-08-28","close":2240.0},{"date":"2026-08-31","close":2240.0},{"date":"2026-09-01","close":2240.0},{"date":"2026-09-02","close":2240.0},{"date":"2026-09-03","close":2240.0},{"date":"2026-09-04","close":2240.0},{"date":"2026-09-07","close":2240.0},{"date":"2026-09-08","close":2240.0},{"date":"2026-09-09","close":2240.0},{"date":"2026-09-10","close":2240.0},{"date":"2026-09-11","close":2240.0},{"date":"2026-09-14","close":2240.0},{"date":"2026-09-15","close":2240.0},{"date":"2026-09-16","close":2240.0},{"date":"2026-09-17","close":2240.0},{"date":"2026-09-18","close":2240.0},{"date":"2026-09-21","close":2240.0},{"date":"2026-09-22","close":2240.0},{"date":"2026-09-23","close":2240.0},{"date":"2026-09-28","close":2240.0},{"date":"2026-09-29","close":2240.0},{"date":"2026-09-30","close":2240.0},{"date":"2026-10-01","close":2240.0},{"date":"2026-10-02","close":2240.0},{"date":"2026-10-06","close":2240.0},{"date":"2026-10-07","close":2240.0},{"date":"2026-10-08","close":2240.0},{"date":"2026-10-12","close":2240.0},{"date":"2026-10-13","close":2240.0},{"date":"2026-10-14","close":2240.0},{"date":"2026-10-15","close":2240.0},{"date":"2026-10-16","close":2240.0},{"date":"2026-10-19","close":2240.0},{"date":"2026-10-20","close":2240.0},{"date":"2026-10-21","close":2240.0},{"date":"2026-10-22","close":2240.0},{"date":"2026-10-23","close":2240.0}],"chart_data":[{"date":"2024-10-23","open":25200,"high":26000,"low":24400,"close":25400,"volume":17148,"rsi_14":48.08,"sma_20":28639.5,"sma_60":27459.5,"sma_120":29036.67},{"date":"2024-10-24","open":25400,"high":25450,"low":24700,"close":25050,"volume":7551,"rsi_14":45.79,"sma_20":28577.5,"sma_60":27499.67,"sma_120":28960.33},{"date":"2024-10-25","open":25050,"high":27550,"low":25050,"close":27400,"volume":30811,"rsi_14":47.72,"sma_20":28610.0,"sma_60":27524.0,"sma_120":28897.33},{"date":"2024-10-28","open":27400,"high":28150,"low":26000,"close":27900,"volume":29955,"rsi_14":23.26,"sma_20":28595.0,"sma_60":27556.67,"sma_120":28804.25},{"date":"2024-10-29","open":27900,"high":27900,"low":26800,"close":27600,"volume":15100,"rsi_14":29.63,"sma_20":28565.0,"sma_60":27567.5,"sma_120":28729.58},{"date":"2024-10-30","open":27150,"high":29800,"low":27150,"close":28250,"volume":35000,"rsi_14":34.96,"sma_20":28582.5,"sma_60":27562.5,"sma_120":28660.33},{"date":"2024-10-31","open":27650,"high":29150,"low":27600,"close":28000,"volume":15594,"rsi_14":37.96,"sma_20":28665.0,"sma_60":27571.67,"sma_120":28586.5},{"date":"2024-11-01","open":27500,"high":28150,"low":26100,"close":26700,"volume":12769,"rsi_14":36.47,"sma_20":28645.0,"sma_60":27526.67,"sma_120":28521.0},{"date":"2024-11-04","open":26200,"high":27100,"low":25450,"close":27100,"volume":12280,"rsi_14":39.15,"sma_20":28572.5,"sma_60":27509.17,"sma_120":28487.67},{"date":"2024-11-05","open":27200,"high":28200,"low":26550,"close":27350,"volume":16275,"rsi_14":43.98,"sma_20":28085.0,"sma_60":27514.17,"sma_120":28441.75},{"date":"2024-11-06","open":27350,"high":27600,"low":26500,"close":26750,"volume":18827,"rsi_14":48.62,"sma_20":27767.5,"sma_60":27570.17,"sma_120":28372.5},{"date":"2024-11-07","open":26750,"high":26800,"low":25000,"close":25400,"volume":21978,"rsi_14":38.5,"sma_20":27425.0,"sma_60":27572.0,"sma_120":28280.33},{"date":"2024-11-08","open":25050,"high":25700,"low":23600,"close":24250,"volume":52246,"rsi_14":43.5,"sma_20":27090.0,"sma_60":27559.17,"sma_120":28178.58},{"date":"2024-11-11","open":24250,"high":24450,"low":23150,"close":23300,"volume":26971,"rsi_14":41.04,"sma_20":26747.5,"sma_60":27508.5,"sma_120":28045.92},{"date":"2024-11-12","open":23300,"high":24450,"low":22450,"close":23200,"volume":20688,"rsi_14":39.52,"sma_20":26412.5,"sma_60":27448.5,"sma_120":27876.5},{"date":"2024-11-13","open":23300,"high":23300,"low":21850,"close":22000,"volume":19914,"rsi_14":36.56,"sma_20":26072.5,"sma_60":27379.5,"sma_120":27712.58},{"date":"2024-11-14","open":22000,"high":22400,"low":21100,"close":21200,"volume":15405,"rsi_14":18.37,"sma_20":25780.0,"sma_60":27338.83,"sma_120":27542.83},{"date":"2024-11-15","open":21600,"high":21600,"low":20150,"close":20550,"volume":28687,"rsi_14":13.07,"sma_20":25407.5,"sma_60":27264.0,"sma_120":27391.83},{"date":"2024-11-18","open":20650,"high":20650,"low":19190,"close":19470,"volume":35874,"rsi_14":12.12,"sma_20":25103.5,"sma_60":27141.83,"sma_120":27230.58},{"date":"2024-11-19","open":19590,"high":20800,"low":17210,"close":18360,"volume":86434,"rsi_14":5.81,"sma_20":24761.5,"sma_60":27019.67,"sma_120":27079.33},{"date":"2024-11-20","open":18360,"high":18360,"low":17000,"close":18090,"volume":29426,"rsi_14":5.8,"sma_20":24396.0,"sma_60":26895.5,"sma_120":26920.0},{"date":"2024-11-21","open":17910,"high":18890,"low":17150,"close":18030,"volume":24548,"rsi_14":6.52,"sma_20":24045.0,"sma_60":26757.83,"sma_120":26746.75},{"date":"2024-11-22","open":17910,"high":18340,"low":17840,"close":18060,"volume":13057,"rsi_14":2.92,"sma_20":23578.0,"sma_60":26631.5,"sma_120":26555.83},{"date":"2024-11-25","open":18210,"high":20800,"low":18210,"close":19800,"volume":61797,"rsi_14":15.96,"sma_20":23173.0,"sma_60":26489.83,"sma_120":26395.25},{"date":"2024-11-26","open":19810,"high":19990,"low":18700,"close":18750,"volume":27644,"rsi_14":15.34,"sma_20":22730.5,"sma_60":26314.0,"sma_120":26233.83},{"date":"2024-11-27","open":18800,"high":19380,"low":18520,"close":18980,"volume":19776,"rsi_14":19.19,"sma_20":22267.0,"sma_60":26123.67,"sma_120":26066.0},{"date":"2024-11-28","open":18800,"high":19180,"low":18490,"close":18850,"volume":13755,"rsi_14":21.28,"sma_20":21809.5,"sma_60":25945.33,"sma_120":25918.83},{"date":"2024-11-29","open":18860,"high":19350,"low":18590,"close":19090,"volume":18767,"rsi_14":25.78,"sma_20":21429.0,"sma_60":25766.0,"sma_120":25773.67},{"date":"2024-12-02","open":19000,"high":19600,"low":18320,"close":18340,"volume":15110,"rsi_14":23.98,"sma_20":20991.0,"sma_60":25564.17,"sma_120":25622.67},{"date":"2024-12-03","open":18110,"high":18750,"low":18090,"close":18400,"volume":13124,"rsi_14":28.05,"sma_20":20543.5,"sma_60":25382.5,"sma_120":25479.67},{"date":"2024-12-04","open":17520,"high":18380,"low":17430,"close":17790,"volume":24596,"rsi_14":28.71,"sma_20":20095.5,"sma_60":25190.67,"sma_120":25339.92},{"date":"2024-12-05","open":17810,"high":18270,"low":17350,"close":17630,"volume":10528,"rsi_14":30.59,"sma_20":19707.0,"sma_60":25019.5,"sma_120":25190.5},{"date":"2024-12-06","open":17630,"high":18220,"low":16320,"close":17300,"volume":27997,"rsi_14":33.97,"sma_20":19359.5,"sma_60":24865.5,"sma_120":25027.92},{"date":"2024-12-09","open":16600,"high":17240,"low":15480,"close":15500,"volume":23963,"rsi_14":30.83,"sma_20":18969.5,"sma_60":24676.33,"sma_120":24833.58},{"date":"2024-12-10","open":15500,"high":16840,"low":15500,"close":16700,"volume":13486,"rsi_14":41.72,"sma_20":18644.5,"sma_60":24507.17,"sma_120":24653.42},{"date":"2024-12-11","open":16510,"high":17580,"low":16510,"close":17330,"volume":13313,"rsi_14":46.09,"sma_20":18411.0,"sma_60":24325.17,"sma_120":24574.08},{"date":"2024-12-12","open":17990,"high":18000,"low":17090,"close":17420,"volume":16440,"rsi_14":46.45,"sma_20":18222.0,"sma_60":24190.67,"sma_120":24511.83},{"date":"2024-12-13","open":17790,"high":18300,"low":17350,"close":18300,"volume":19535,"rsi_14":40.81,"sma_20":18109.5,"sma_60":24065.0,"sma_120":24471.92},{"date":"2024-12-16","open":18350,"high":19200,"low":18100,"close":18500,"volume":17923,"rsi_14":48.29,"sma_20":18061.0,"sma_60":23939.33,"sma_120":24439.08},{"date":"2024-12-17","open":18980,"high":18980,"low":17620,"close":17670,"volume":11559,"rsi_14":41.72,"sma_20":18026.5,"sma_60":23825.67,"sma_120":24406.83},{"date":"2024-12-18","open":17990,"high":18350,"low":17430,"close":18350,"volume":10374,"rsi_14":47.04,"sma_20":18039.5,"sma_60":23691.67,"sma_120":24381.75},{"date":"2024-12-19","open":18200,"high":18450,"low":17680,"close":17950,"volume":13649,"rsi_14":43.39,"sma_20":18035.5,"sma_60":23552.67,"sma_120":24343.92},{"date":"2024-12-20","open":17950,"high":18480,"low":16870,"close":17300,"volume":14529,"rsi_14":43.9,"sma_20":17997.5,"sma_60":23395.17,"sma_120":24308.58},{"date":"2024-12-23","open":17130,"high":17670,"low":17130,"close":17350,"volume":8892,"rsi_14":43.83,"sma_20":17875.0,"sma_60":23214.33,"sma_120":24278.5},{"date":"2024-12-24","open":17550,"high":17600,"low":16970,"close":17140,"volume":19163,"rsi_14":45.99,"sma_20":17794.5,"sma_60":23030.0,"sma_120":24252.33},{"date":"2024-12-26","open":17000,"high":17110,"low":15150,"close":15660,"volume":62443,"rsi_14":39.55,"sma_20":17628.5,"sma_60":22826.0,"sma_120":24208.17},{"date":"2024-12-27","open":15650,"high":15880,"low":15150,"close":15460,"volume":15371,"rsi_14":40.11,"sma_20":17459.0,"sma_60":22644.5,"sma_120":24147.5},{"date":"2024-12-30","open":15500,"high":15780,"low":15160,"close":15720,"volume":17360,"rsi_14":51.42,"sma_20":17290.5,"sma_60":22454.83,"sma_120":24098.0},{"date":"2025-01-02","open":15550,"high":15940,"low":15450,"close":15820,"volume":13147,"rsi_14":43.39,"sma_20":17164.5,"sma_60":22242.67,"sma_120":24056.25},{"date":"2025-01-03","open":15710,"high":17000,"low":15710,"close":16590,"volume":16021,"rsi_14":44.56,"sma_20":17074.0,"sma_60":21900.83,"sma_120":24020.5},{"date":"2025-01-06","open":16720,"high":16820,"low":16290,"close":16510,"volume":6367,"rsi_14":43.3,"sma_20":17010.0,"sma_60":21624.33,"sma_120":23983.67},{"date":"2025-01-07","open":16850,"high":16850,"low":16270,"close":16340,"volume":8139,"rsi_14":33.88,"sma_20":16945.5,"sma_60":21359.17,"sma_120":23941.17},{"date":"2025-01-08","open":16200,"high":16630,"low":16090,"close":16600,"volume":7641,"rsi_14":34.53,"sma_20":16910.5,"sma_60":21120.0,"sma_120":23903.58},{"date":"2025-01-09","open":16680,"high":16680,"low":16140,"close":16600,"volume":8068,"rsi_14":39.92,"sma_20":16965.5,"sma_60":20894.17,"sma_120":23870.83},{"date":"2025-01-10","open":16430,"high":16570,"low":16100,"close":16250,"volume":12575,"rsi_14":28.92,"sma_20":16943.0,"sma_60":20666.67,"sma_120":23834.33},{"date":"2025-01-13","open":16240,"high":16240,"low":15570,"close":15600,"volume":18552,"rsi_14":27.53,"sma_20":16856.5,"sma_60":20446.67,"sma_120":23797.42},{"date":"2025-01-14","open":15750,"high":16120,"low":15600,"close":15980,"volume":9880,"rsi_14":36.69,"sma_20":16784.5,"sma_60":20262.17,"sma_120":23749.0},{"date":"2025-01-15","open":15830,"high":16160,"low":15750,"close":15990,"volume":6543,"rsi_14":36.18,"sma_20":16669.0,"sma_60":20062.0,"sma_120":23691.92},{"date":"2025-01-16","open":15900,"high":16220,"low":15800,"close":16100,"volume":6500,"rsi_14":39.21,"sma_20":16549.0,"sma_60":19904.5,"sma_120":23632.83},{"date":"2025-01-17","open":16100,"high":16240,"low":15870,"close":16090,"volume":7779,"rsi_14":56.42,"sma_20":16470.0,"sma_60":19752.67,"sma_120":23577.83},{"date":"2025-01-20","open":16390,"high":16390,"low":15850,"close":15880,"volume":5620,"rsi_14":56.25,"sma_20":16346.5,"sma_60":19594.0,"sma_120":23526.75},{"date":"2025-01-21","open":15700,"high":16020,"low":15150,"close":15160,"volume":17121,"rsi_14":42.67,"sma_20":16207.0,"sma_60":19429.17,"sma_120":23464.42},{"date":"2025-01-22","open":15160,"high":15200,"low":13550,"close":13970,"volume":75633,"rsi_14":31.16,"sma_20":16040.5,"sma_60":19205.33,"sma_120":23364.67},{"date":"2025-01-23","open":14010,"high":14030,"low":13150,"close":13360,"volume":28142,"rsi_14":16.0,"sma_20":15841.0,"sma_60":18963.0,"sma_120":23259.83},{"date":"2025-01-24","open":13220,"high":13360,"low":12500,"close":12690,"volume":30415,"rsi_14":14.23,"sma_20":15618.5,"sma_60":18714.5,"sma_120":23141.0},{"date":"2025-01-31","open":12690,"high":12770,"low":12200,"close":12610,"volume":22359,"rsi_14":14.48,"sma_20":15466.0,"sma_60":18453.83,"sma_120":23008.17},{"date":"2025-02-03","open":12650,"high":13250,"low":12150,"close":12890,"volume":20729,"rsi_14":14.8,"sma_20":15337.5,"sma_60":18202.0,"sma_120":22886.83},{"date":"2025-02-04","open":12890,"high":13860,"low":12890,"close":13480,"volume":23180,"rsi_14":23.38,"sma_20":15225.5,"sma_60":17981.67,"sma_120":22754.17},{"date":"2025-02-05","open":13520,"high":14420,"low":13320,"close":14020,"volume":24087,"rsi_14":31.57,"sma_20":15135.5,"sma_60":17763.67,"sma_120":22636.42},{"date":"2025-02-06","open":14020,"high":14230,"low":13290,"close":13400,"volume":17889,"rsi_14":31.73,"sma_20":14976.0,"sma_60":17531.17,"sma_120":22522.67},{"date":"2025-02-07","open":13260,"high":13430,"low":13240,"close":13300,"volume":5009,"rsi_14":26.66,"sma_20":14815.5,"sma_60":17307.0,"sma_120":22438.58},{"date":"2025-02-10","open":13300,"high":13440,"low":13050,"close":13350,"volume":5812,"rsi_14":27.16,"sma_20":14666.0,"sma_60":17106.17,"sma_120":22339.08},{"date":"2025-02-11","open":13330,"high":13420,"low":12980,"close":13050,"volume":8311,"rsi_14":24.46,"sma_20":14488.5,"sma_60":16919.5,"sma_120":22239.33},{"date":"2025-02-12","open":13090,"high":13210,"low":12680,"close":12700,"volume":8742,"rsi_14":23.14,"sma_20":14293.5,"sma_60":16742.83,"sma_120":22125.67},{"date":"2025-02-13","open":12600,"high":12810,"low":11920,"close":12070,"volume":27065,"rsi_14":21.69,"sma_20":14084.5,"sma_60":16557.33,"sma_120":22002.92},{"date":"2025-02-14","open":12080,"high":12200,"low":11660,"close":11700,"volume":17412,"rsi_14":22.88,"sma_20":13889.5,"sma_60":16385.67,"sma_120":21882.58},{"date":"2025-02-17","open":11720,"high":11940,"low":11240,"close":11730,"volume":27959,"rsi_14":28.54,"sma_20":13677.0,"sma_60":16227.83,"sma_120":21783.33},{"date":"2025-02-18","open":11950,"high":12250,"low":11530,"close":11730,"volume":14117,"rsi_14":32.32,"sma_20":13464.0,"sma_60":16080.83,"sma_120":21672.42},{"date":"2025-02-19","open":11950,"high":11950,"low":11210,"close":11420,"volume":29366,"rsi_14":35.06,"sma_20":13230.0,"sma_60":15946.67,"sma_120":21544.25},{"date":"2025-02-20","open":11600,"high":11600,"low":11000,"close":11300,"volume":29414,"rsi_14":34.73,"sma_20":12990.5,"sma_60":15829.0,"sma_120":21424.33},{"date":"2025-02-21","open":11300,"high":11750,"low":10820,"close":11340,"volume":49747,"rsi_14":30.86,"sma_20":12763.5,"sma_60":15716.5,"sma_120":21306.0},{"date":"2025-02-24","open":11860,"high":13490,"low":11340,"close":11730,"volume":195326,"rsi_14":27.27,"sma_20":12592.0,"sma_60":15611.5,"sma_120":21184.67},{"date":"2025-02-25","open":11770,"high":12560,"low":11350,"close":12140,"volume":37173,"rsi_14":24.73,"sma_20":12500.5,"sma_60":15512.83,"sma_120":21072.17},{"date":"2025-02-26","open":12030,"high":12140,"low":11600,"close":11620,"volume":18467,"rsi_14":25.41,"sma_20":12413.5,"sma_60":15376.5,"sma_120":20933.17},{"date":"2025-02-27","open":11670,"high":11900,"low":11490,"close":11710,"volume":14850,"rsi_14":27.98,"sma_20":12364.5,"sma_60":15259.17,"sma_120":20786.58},{"date":"2025-02-28","open":11600,"high":11600,"low":10500,"close":10980,"volume":49939,"rsi_14":22.38,"sma_20":12283.0,"sma_60":15125.83,"sma_120":20624.75},{"date":"2025-03-04","open":10980,"high":10980,"low":9780,"close":9900,"volume":50507,"rsi_14":18.93,"sma_20":12133.5,"sma_60":14976.67,"sma_120":20461.0},{"date":"2025-03-05","open":9890,"high":10380,"low":9890,"close":10320,"volume":17638,"rsi_14":26.85,"sma_20":11975.5,"sma_60":14830.5,"sma_120":20298.25},{"date":"2025-03-06","open":10320,"high":10320,"low":9280,"close":9300,"volume":66152,"rsi_14":24.95,"sma_20":11739.5,"sma_60":14679.83,"sma_120":20122.0},{"date":"2025-03-07","open":9180,"high":9430,"low":8990,"close":9190,"volume":29492,"rsi_14":26.19,"sma_20":11529.0,"sma_60":14526.33,"sma_120":19954.42},{"date":"2025-03-10","open":9190,"high":9200,"low":8610,"close":8940,"volume":39287,"rsi_14":24.59,"sma_20":11311.0,"sma_60":14378.83,"sma_120":19784.75},{"date":"2025-03-11","open":8790,"high":8790,"low":7780,"close":7870,"volume":66224,"rsi_14":20.58,"sma_20":11037.0,"sma_60":14216.17,"sma_120":19617.83},{"date":"2025-03-12","open":7920,"high":8350,"low":7900,"close":8130,"volume":53115,"rsi_14":24.73,"sma_20":10791.0,"sma_60":14063.33,"sma_120":19464.42},{"date":"2025-03-13","open":8290,"high":8350,"low":8060,"close":8190,"volume":20943,"rsi_14":25.89,"sma_20":10565.5,"sma_60":13941.5,"sma_120":19308.92},{"date":"2025-03-14","open":8080,"high":9240,"low":8080,"close":9120,"volume":60935,"rsi_14":34.88,"sma_20":10418.0,"sma_60":13815.17,"sma_120":19161.17},{"date":"2025-03-17","open":9140,"high":9400,"low":8770,"close":9120,"volume":17648,"rsi_14":31.22,"sma_20":10289.0,"sma_60":13678.33,"sma_120":19001.75},{"date":"2025-03-18","open":9060,"high":9550,"low":8840,"close":9510,"volume":20510,"rsi_14":31.02,"sma_20":10178.0,"sma_60":13546.5,"sma_120":18868.58},{"date":"2025-03-19","open":9410,"high":11900,"low":9410,"close":11030,"volume":298972,"rsi_14":46.28,"sma_20":10143.0,"sma_60":13425.33,"sma_120":18745.17},{"date":"2025-03-20","open":10810,"high":12460,"low":10300,"close":11260,"volume":206750,"rsi_14":47.21,"sma_20":10135.0,"sma_60":13304.67,"sma_120":18622.0},{"date":"2025-03-21","open":11260,"high":11260,"low":11260,"close":11260,"volume":101,"rsi_14":51.91,"sma_20":10133.0,"sma_60":13197.83,"sma_120":18511.75},{"date":"2025-03-24","open":11260,"high":11260,"low":11260,"close":11260,"volume":0,"rsi_14":60.86,"sma_20":10129.0,"sma_60":13079.67,"sma_120":18385.67},{"date":"2025-03-25","open":9600,"high":9800,"low":8460,"close":8460,"volume":248427,"rsi_14":39.24,"sma_20":9965.5,"sma_60":12921.5,"sma_120":18237.08},{"date":"2025-03-26","open":8510,"high":8700,"low":7030,"close":7390,"volume":187214,"rsi_14":39.01,"sma_20":9728.0,"sma_60":12756.33,"sma_120":18075.75},{"date":"2025-03-27","open":7270,"high":7970,"low":7060,"close":7320,"volume":58570,"rsi_14":39.19,"sma_20":9513.0,"sma_60":12589.17,"sma_120":17901.75},{"date":"2025-03-28","open":7240,"high":7440,"low":7080,"close":7320,"volume":27462,"rsi_14":40.36,"sma_20":9293.5,"sma_60":12425.5,"sma_120":17727.75},{"date":"2025-03-31","open":7400,"high":7480,"low":7050,"close":7200,"volume":18051,"rsi_14":45.5,"sma_20":9104.5,"sma_60":12284.5,"sma_120":17555.25},{"date":"2025-04-01","open":7290,"high":7500,"low":7130,"close":7140,"volume":11538,"rsi_14":43.17,"sma_20":8966.5,"sma_60":12145.83,"sma_120":17395.17},{"date":"2025-04-02","open":7200,"high":7350,"low":6700,"close":6740,"volume":35523,"rsi_14":40.45,"sma_20":8787.5,"sma_60":11996.17,"sma_120":17225.5},{"date":"2025-04-03","open":6720,"high":6840,"low":6460,"close":6660,"volume":12079,"rsi_14":31.75,"sma_20":8655.5,"sma_60":11843.5,"sma_120":17043.08},{"date":"2025-04-04","open":6660,"high":6950,"low":6600,"close":6800,"volume":17067,"rsi_14":33.14,"sma_20":8536.0,"sma_60":11680.33,"sma_120":16790.58},{"date":"2025-04-07","open":6460,"high":6850,"low":6300,"close":6680,"volume":21575,"rsi_14":28.59,"sma_20":8423.0,"sma_60":11516.5,"sma_120":16570.42},{"date":"2025-04-08","open":6750,"high":6880,"low":6450,"close":6450,"volume":15765,"rsi_14":6.95,"sma_20":8352.0,"sma_60":11351.67,"sma_120":16355.42},{"date":"2025-04-09","open":6400,"high":6490,"low":6190,"close":6290,"volume":13364,"rsi_14":2.67,"sma_20":8260.0,"sma_60":11179.83,"sma_120":16149.92},{"date":"2025-04-10","open":6350,"high":6580,"low":6270,"close":6540,"volume":13870,"rsi_14":7.09,"sma_20":8177.5,"sma_60":11012.17,"sma_120":15953.17},{"date":"2025-04-11","open":6470,"high":6790,"low":6340,"close":6660,"volume":11225,"rsi_14":9.07,"sma_20":8054.5,"sma_60":10852.33,"sma_120":15759.5},{"date":"2025-04-14","open":6660,"high":7110,"low":6660,"close":7050,"volume":13261,"rsi_14":28.04,"sma_20":7951.0,"sma_60":10709.83,"sma_120":15578.25},{"date":"2025-04-15","open":7050,"high":7200,"low":6900,"close":6940,"volume":8500,"rsi_14":40.0,"sma_20":7822.5,"sma_60":10559.17,"sma_120":15410.67},{"date":"2025-04-16","open":6950,"high":7100,"low":6770,"close":6820,"volume":5497,"rsi_14":39.13,"sma_20":7612.0,"sma_60":10406.33,"sma_120":15234.17},{"date":"2025-04-17","open":6800,"high":7050,"low":6620,"close":6790,"volume":6051,"rsi_14":38.63,"sma_20":7388.5,"sma_60":10251.17,"sma_120":15077.83},{"date":"2025-04-18","open":6800,"high":7250,"low":6660,"close":6740,"volume":15380,"rsi_14":39.82,"sma_20":7162.5,"sma_60":10095.33,"sma_120":14924.0},{"date":"2025-04-21","open":6740,"high":7500,"low":6740,"close":7330,"volume":40613,"rsi_14":53.41,"sma_20":6966.0,"sma_60":9952.83,"sma_120":14773.42},{"date":"2025-04-22","open":7340,"high":7660,"low":7110,"close":7660,"volume":32916,"rsi_14":66.91,"sma_20":6926.0,"sma_60":9827.83,"sma_120":14628.5},{"date":"2025-04-23","open":7680,"high":7930,"low":7550,"close":7900,"volume":20027,"rsi_14":71.53,"sma_20":6951.5,"sma_60":9726.67,"sma_120":14466.0},{"date":"2025-04-24","open":8070,"high":9290,"low":8020,"close":8450,"volume":118321,"rsi_14":75.08,"sma_20":7008.0,"sma_60":9644.83,"sma_120":14303.92},{"date":"2025-04-25","open":8890,"high":8890,"low":8020,"close":8020,"volume":34547,"rsi_14":68.61,"sma_20":7043.0,"sma_60":9567.0,"sma_120":14140.75},{"date":"2025-04-28","open":8490,"high":10420,"low":8060,"close":10010,"volume":319590,"rsi_14":83.21,"sma_20":7183.5,"sma_60":9523.67,"sma_120":13988.75},{"date":"2025-04-29","open":9350,"high":12000,"low":9150,"close":11750,"volume":315915,"rsi_14":89.34,"sma_20":7414.0,"sma_60":9504.67,"sma_120":13853.33},{"date":"2025-04-30","open":11200,"high":11850,"low":10400,"close":11100,"volume":76558,"rsi_14":81.06,"sma_20":7632.0,"sma_60":9465.0,"sma_120":13723.33},{"date":"2025-05-02","open":11100,"high":11390,"low":10600,"close":10720,"volume":26401,"rsi_14":76.71,"sma_20":7835.0,"sma_60":9410.0,"sma_120":13586.83},{"date":"2025-05-07","open":10730,"high":10740,"low":9970,"close":10110,"volume":17938,"rsi_14":69.57,"sma_20":8000.5,"sma_60":9355.17,"sma_120":13443.17},{"date":"2025-05-08","open":10110,"high":10240,"low":9950,"close":10230,"volume":12441,"rsi_14":71.01,"sma_20":8178.0,"sma_60":9304.0,"sma_120":13305.5},{"date":"2025-05-09","open":10070,"high":10700,"low":10070,"close":10610,"volume":17238,"rsi_14":73.42,"sma_20":8386.0,"sma_60":9258.33,"sma_120":13182.25},{"date":"2025-05-12","open":10600,"high":11850,"low":10580,"close":11670,"volume":32774,"rsi_14":76.75,"sma_20":8655.0,"sma_60":9235.33,"sma_120":13077.42},{"date":"2025-05-13","open":11680,"high":11770,"low":11200,"close":11440,"volume":19859,"rsi_14":75.27,"sma_20":8900.0,"sma_60":9214.33,"sma_120":12978.58},{"date":"2025-05-14","open":11440,"high":11440,"low":10790,"close":10790,"volume":15529,"rsi_14":68.48,"sma_20":9106.5,"sma_60":9193.0,"sma_120":12875.17},{"date":"2025-05-15","open":10790,"high":10990,"low":10370,"close":10730,"volume":11238,"rsi_14":66.89,"sma_20":9290.5,"sma_60":9176.83,"sma_120":12781.25},{"date":"2025-05-16","open":10730,"high":10940,"low":10210,"close":10360,"volume":8618,"rsi_14":63.34,"sma_20":9461.5,"sma_60":9154.0,"sma_120":12690.92},{"date":"2025-05-19","open":10360,"high":10440,"low":10010,"close":10010,"volume":8050,"rsi_14":58.65,"sma_20":9621.0,"sma_60":9125.33,"sma_120":12603.08},{"date":"2025-05-20","open":10020,"high":10390,"low":9540,"close":9720,"volume":10399,"rsi_14":59.57,"sma_20":9767.5,"sma_60":9097.0,"sma_120":12521.83},{"date":"2025-05-21","open":9650,"high":10340,"low":9510,"close":9980,"volume":9355,"rsi_14":49.79,"sma_20":9929.5,"sma_60":9075.0,"sma_120":12452.0},{"date":"2025-05-22","open":9930,"high":9930,"low":9350,"close":9540,"volume":9129,"rsi_14":31.11,"sma_20":10040.0,"sma_60":9045.0,"sma_120":12380.75},{"date":"2025-05-23","open":9540,"high":9580,"low":9100,"close":9400,"volume":11596,"rsi_14":34.08,"sma_20":10127.0,"sma_60":9006.17,"sma_120":12308.83},{"date":"2025-05-26","open":9400,"high":10130,"low":9400,"close":9830,"volume":16474,"rsi_14":41.74,"sma_20":10223.5,"sma_60":8967.67,"sma_120":12240.25},{"date":"2025-05-27","open":9830,"high":10450,"low":9830,"close":10180,"volume":9344,"rsi_14":50.68,"sma_20":10310.0,"sma_60":8943.67,"sma_120":12160.08},{"date":"2025-05-28","open":10370,"high":10370,"low":10010,"close":10150,"volume":6113,"rsi_14":49.21,"sma_20":10416.5,"sma_60":8917.67,"sma_120":12088.42},{"date":"2025-05-29","open":10580,"high":10580,"low":9920,"close":10110,"volume":14177,"rsi_14":44.68,"sma_20":10421.5,"sma_60":8903.17,"sma_120":12014.5},{"date":"2025-05-30","open":10110,"high":10370,"low":10010,"close":10040,"volume":7003,"rsi_14":28.03,"sma_20":10336.0,"sma_60":8905.5,"sma_120":11941.08},{"date":"2025-06-02","open":10040,"high":10490,"low":10040,"close":10300,"volume":8015,"rsi_14":34.76,"sma_20":10296.0,"sma_60":8905.17,"sma_120":11867.83},{"date":"2025-06-04","open":10300,"high":10500,"low":9900,"close":10340,"volume":5346,"rsi_14":42.81,"sma_20":10277.0,"sma_60":8922.5,"sma_120":11801.17},{"date":"2025-06-05","open":10340,"high":10700,"low":10200,"close":10350,"volume":14689,"rsi_14":43.83,"sma_20":10289.0,"sma_60":8941.83,"sma_120":11734.08},{"date":"2025-06-09","open":10360,"high":10360,"low":9780,"close":9960,"volume":19188,"rsi_14":43.55,"sma_20":10275.5,"sma_60":8958.83,"sma_120":11668.83},{"date":"2025-06-10","open":9870,"high":9960,"low":9530,"close":9680,"volume":21492,"rsi_14":44.55,"sma_20":10229.0,"sma_60":8989.0,"sma_120":11602.58},{"date":"2025-06-11","open":9680,"high":9790,"low":9380,"close":9420,"volume":14012,"rsi_14":45.0,"sma_20":10116.5,"sma_60":9010.5,"sma_120":11536.92},{"date":"2025-06-12","open":9420,"high":9500,"low":9180,"close":9180,"volume":14242,"rsi_14":36.58,"sma_20":10003.5,"sma_60":9027.0,"sma_120":11484.25},{"date":"2025-06-13","open":9210,"high":9280,"low":9050,"close":9140,"volume":12999,"rsi_14":42.25,"sma_20":9921.0,"sma_60":9027.33,"sma_120":11421.25},{"date":"2025-06-16","open":9290,"high":9290,"low":9060,"close":9160,"volume":5441,"rsi_14":45.12,"sma_20":9842.5,"sma_60":9028.0,"sma_120":11353.17},{"date":"2025-06-17","open":9060,"high":9240,"low":8640,"close":8980,"volume":19400,"rsi_14":30.77,"sma_20":9773.5,"sma_60":9019.17,"sma_120":11282.83},{"date":"2025-06-18","open":8980,"high":8980,"low":8690,"close":8800,"volume":9307,"rsi_14":16.18,"sma_20":9713.0,"sma_60":8982.0,"sma_120":11203.67},{"date":"2025-06-19","open":8850,"high":8850,"low":8200,"close":8770,"volume":29549,"rsi_14":16.18,"sma_20":9665.5,"sma_60":8940.5,"sma_120":11122.58},{"date":"2025-06-20","open":8650,"high":8650,"low":8320,"close":8540,"volume":13197,"rsi_14":14.8,"sma_20":9593.5,"sma_60":8895.17,"sma_120":11046.5},{"date":"2025-06-23","open":8460,"high":8500,"low":8200,"close":8350,"volume":10181,"rsi_14":14.04,"sma_20":9534.0,"sma_60":8846.67,"sma_120":10963.17},{"date":"2025-06-24","open":8350,"high":9250,"low":8210,"close":9060,"volume":24537,"rsi_14":27.86,"sma_20":9517.0,"sma_60":8856.67,"sma_120":10889.08},{"date":"2025-06-25","open":9070,"high":9300,"low":8700,"close":8800,"volume":9507,"rsi_14":24.5,"sma_20":9465.5,"sma_60":8880.17,"sma_120":10818.25},{"date":"2025-06-26","open":8800,"high":8870,"low":8540,"close":8630,"volume":5457,"rsi_14":22.96,"sma_20":9388.0,"sma_60":8902.0,"sma_120":10745.58},{"date":"2025-06-27","open":8520,"high":8650,"low":7820,"close":8310,"volume":22338,"rsi_14":23.47,"sma_20":9296.0,"sma_60":8918.5,"sma_120":10672.0},{"date":"2025-06-30","open":8150,"high":8400,"low":8150,"close":8270,"volume":5267,"rsi_14":25.44,"sma_20":9204.0,"sma_60":8936.33,"sma_120":10610.42},{"date":"2025-07-01","open":8270,"high":8630,"low":8270,"close":8540,"volume":6642,"rsi_14":34.72,"sma_20":9129.0,"sma_60":8959.67,"sma_120":10552.75},{"date":"2025-07-02","open":8490,"high":8800,"low":8350,"close":8800,"volume":12058,"rsi_14":43.45,"sma_20":9054.0,"sma_60":8994.0,"sma_120":10495.08},{"date":"2025-07-03","open":8790,"high":11300,"low":8750,"close":9540,"volume":146551,"rsi_14":55.56,"sma_20":9014.0,"sma_60":9042.0,"sma_120":10442.75},{"date":"2025-07-04","open":9540,"high":10250,"low":9300,"close":9720,"volume":50073,"rsi_14":57.45,"sma_20":8982.5,"sma_60":9090.67,"sma_120":10385.5},{"date":"2025-07-07","open":9730,"high":10000,"low":9230,"close":9250,"volume":19440,"rsi_14":53.33,"sma_20":8947.0,"sma_60":9133.5,"sma_120":10325.0},{"date":"2025-07-08","open":9250,"high":9620,"low":9160,"close":9230,"volume":12639,"rsi_14":55.53,"sma_20":8924.5,"sma_60":9179.83,"sma_120":10265.75},{"date":"2025-07-09","open":9920,"high":9920,"low":9200,"close":9250,"volume":8777,"rsi_14":56.19,"sma_20":8916.0,"sma_60":9229.17,"sma_120":10204.5},{"date":"2025-07-10","open":9220,"high":9340,"low":9200,"close":9200,"volume":6247,"rsi_14":58.92,"sma_20":8917.0,"sma_60":9273.5,"sma_120":10142.83},{"date":"2025-07-11","open":9210,"high":9230,"low":8970,"close":9050,"volume":7939,"rsi_14":59.56,"sma_20":8912.5,"sma_60":9313.33,"sma_120":10082.83},{"date":"2025-07-14","open":9000,"high":9100,"low":8770,"close":8920,"volume":7824,"rsi_14":47.73,"sma_20":8900.5,"sma_60":9344.5,"sma_120":10027.17},{"date":"2025-07-15","open":9000,"high":9080,"low":8820,"close":8880,"volume":4502,"rsi_14":51.4,"sma_20":8895.5,"sma_60":9376.83,"sma_120":9968.0},{"date":"2025-07-16","open":8880,"high":9140,"low":8740,"close":9100,"volume":7085,"rsi_14":58.08,"sma_20":8910.5,"sma_60":9414.83,"sma_120":9910.58},{"date":"2025-07-17","open":9100,"high":9700,"low":8850,"close":9520,"volume":32682,"rsi_14":70.1,"sma_20":8948.0,"sma_60":9460.33,"sma_120":9855.75},{"date":"2025-07-18","open":9510,"high":9940,"low":9300,"close":9390,"volume":28629,"rsi_14":68.06,"sma_20":8990.5,"sma_60":9504.5,"sma_120":9799.92},{"date":"2025-07-21","open":9560,"high":12200,"low":9560,"close":10190,"volume":615765,"rsi_14":72.73,"sma_20":9082.5,"sma_60":9552.17,"sma_120":9752.5},{"date":"2025-07-22","open":10100,"high":10550,"low":9500,"close":9660,"volume":110017,"rsi_14":61.03,"sma_20":9112.5,"sma_60":9585.5,"sma_120":9706.67},{"date":"2025-07-23","open":9580,"high":9790,"low":9310,"close":9430,"volume":21085,"rsi_14":48.38,"sma_20":9144.0,"sma_60":9611.0,"sma_120":9668.83},{"date":"2025-07-24","open":9570,"high":9880,"low":9350,"close":9580,"volume":24705,"rsi_14":47.92,"sma_20":9191.5,"sma_60":9629.83,"sma_120":9637.33},{"date":"2025-07-25","open":9410,"high":9850,"low":9340,"close":9390,"volume":12943,"rsi_14":52.27,"sma_20":9245.5,"sma_60":9652.67,"sma_120":9609.83},{"date":"2025-07-28","open":9390,"high":9700,"low":9000,"close":9000,"volume":13276,"rsi_14":46.67,"sma_20":9282.0,"sma_60":9635.83,"sma_120":9579.75},{"date":"2025-07-29","open":8900,"high":9080,"low":8600,"close":8700,"volume":22820,"rsi_14":42.63,"sma_20":9290.0,"sma_60":9585.0,"sma_120":9544.83},{"date":"2025-07-30","open":9020,"high":9020,"low":8350,"close":8410,"volume":39365,"rsi_14":40.05,"sma_20":9270.5,"sma_60":9540.17,"sma_120":9502.58},{"date":"2025-07-31","open":8500,"high":9050,"low":8390,"close":8400,"volume":12764,"rsi_14":41.51,"sma_20":9213.5,"sma_60":9501.5,"sma_120":9455.75},{"date":"2025-08-01","open":8400,"high":8700,"low":8140,"close":8180,"volume":10636,"rsi_14":40.56,"sma_20":9136.5,"sma_60":9469.33,"sma_120":9412.25},{"date":"2025-08-04","open":8020,"high":8630,"low":8020,"close":8400,"volume":4007,"rsi_14":44.15,"sma_20":9094.0,"sma_60":9438.83,"sma_120":9371.42},{"date":"2025-08-05","open":8500,"high":8650,"low":8200,"close":8400,"volume":7538,"rsi_14":40.98,"sma_20":9052.5,"sma_60":9402.0,"sma_120":9330.17},{"date":"2025-08-06","open":8290,"high":8630,"low":8270,"close":8400,"volume":7487,"rsi_14":33.82,"sma_20":9010.0,"sma_60":9347.5,"sma_120":9291.42},{"date":"2025-08-07","open":8410,"high":8410,"low":8210,"close":8300,"volume":13355,"rsi_14":34.11,"sma_20":8965.0,"sma_60":9295.17,"sma_120":9254.75},{"date":"2025-08-08","open":8300,"high":8390,"low":7770,"close":8170,"volume":13274,"rsi_14":13.41,"sma_20":8921.0,"sma_60":9251.5,"sma_120":9222.25},{"date":"2025-08-11","open":8170,"high":9700,"low":8060,"close":8800,"volume":193569,"rsi_14":34.97,"sma_20":8915.0,"sma_60":9219.33,"sma_120":9198.08},{"date":"2025-08-12","open":8790,"high":8990,"low":8450,"close":8450,"volume":22387,"rsi_14":33.56,"sma_20":8893.5,"sma_60":9187.5,"sma_120":9170.75},{"date":"2025-08-13","open":8460,"high":8750,"low":8300,"close":8530,"volume":14568,"rsi_14":31.96,"sma_20":8865.0,"sma_60":9162.83,"sma_120":9144.08},{"date":"2025-08-14","open":8540,"high":8570,"low":8200,"close":8530,"volume":14941,"rsi_14":34.19,"sma_20":8815.5,"sma_60":9143.0,"sma_120":9120.0},{"date":"2025-08-18","open":8530,"high":8530,"low":8310,"close":8400,"volume":4278,"rsi_14":37.8,"sma_20":8766.0,"sma_60":9116.67,"sma_120":9095.83},{"date":"2025-08-19","open":8690,"high":8690,"low":8230,"close":8390,"volume":4738,"rsi_14":42.86,"sma_20":8676.0,"sma_60":9097.5,"sma_120":9071.25},{"date":"2025-08-20","open":8390,"high":8390,"low":8110,"close":8290,"volume":9381,"rsi_14":46.97,"sma_20":8607.5,"sma_60":9079.0,"sma_120":9042.58},{"date":"2025-08-21","open":8390,"high":8390,"low":8190,"close":8280,"volume":2750,"rsi_14":46.97,"sma_20":8550.0,"sma_60":9053.17,"sma_120":9010.42},{"date":"2025-08-22","open":8280,"high":8590,"low":8100,"close":8200,"volume":3748,"rsi_14":50.54,"sma_20":8481.0,"sma_60":9020.17,"sma_120":8981.92},{"date":"2025-08-25","open":8210,"high":8380,"low":8130,"close":8250,"volume":14089,"rsi_14":45.51,"sma_20":8424.0,"sma_60":8988.5,"sma_120":8953.08},{"date":"2025-08-26","open":8250,"high":8250,"low":7910,"close":7990,"volume":18346,"rsi_14":39.38,"sma_20":8373.5,"sma_60":8953.17,"sma_120":8928.17},{"date":"2025-08-27","open":7990,"high":8150,"low":7900,"close":7900,"volume":9365,"rsi_14":37.62,"sma_20":8333.5,"sma_60":8917.5,"sma_120":8911.5},{"date":"2025-08-28","open":7900,"high":8250,"low":7800,"close":7870,"volume":7659,"rsi_14":38.97,"sma_20":8306.5,"sma_60":8877.0,"sma_120":8891.08},{"date":"2025-08-29","open":8120,"high":8120,"low":7700,"close":7800,"volume":7888,"rsi_14":40.21,"sma_20":8276.5,"sma_60":8834.67,"sma_120":8878.58},{"date":"2025-09-01","open":7990,"high":7990,"low":7440,"close":7590,"volume":6811,"rsi_14":8.84,"sma_20":8247.0,"sma_60":8788.67,"sma_120":8865.25},{"date":"2025-09-02","open":7580,"high":7940,"low":7570,"close":7690,"volume":3424,"rsi_14":18.85,"sma_20":8211.5,"sma_60":8750.83,"sma_120":8854.83},{"date":"2025-09-03","open":7840,"high":7840,"low":7560,"close":7690,"volume":2489,"rsi_14":13.16,"sma_20":8176.0,"sma_60":8717.67,"sma_120":8853.33},{"date":"2025-09-04","open":7690,"high":7820,"low":7500,"close":7570,"volume":5143,"rsi_14":11.9,"sma_20":8134.5,"sma_60":8686.83,"sma_120":8848.67},{"date":"2025-09-05","open":7570,"high":7640,"low":7490,"close":7560,"volume":6821,"rsi_14":13.16,"sma_20":8097.5,"sma_60":8659.83,"sma_120":8843.42},{"date":"2025-09-08","open":7300,"high":7650,"low":7290,"close":7430,"volume":19497,"rsi_14":11.9,"sma_20":8060.5,"sma_60":8631.33,"sma_120":8829.33},{"date":"2025-09-09","open":7430,"high":7630,"low":7330,"close":7540,"volume":21466,"rsi_14":20.47,"sma_20":7997.5,"sma_60":8604.33,"sma_120":8816.17},{"date":"2025-09-10","open":7540,"high":7680,"low":7350,"close":7450,"volume":12408,"rsi_14":19.26,"sma_20":7947.5,"sma_60":8578.83,"sma_120":8799.0},{"date":"2025-09-11","open":7470,"high":7470,"low":7310,"close":7360,"volume":6248,"rsi_14":19.12,"sma_20":7889.0,"sma_60":8554.83,"sma_120":8768.42},{"date":"2025-09-12","open":7360,"high":7570,"low":7260,"close":7370,"volume":6100,"rsi_14":16.67,"sma_20":7831.0,"sma_60":8531.5,"sma_120":8736.0},{"date":"2025-09-15","open":7540,"high":7540,"low":7260,"close":7290,"volume":14361,"rsi_14":19.3,"sma_20":7775.5,"sma_60":8510.67,"sma_120":8702.92},{"date":"2025-09-16","open":7320,"high":7370,"low":7090,"close":7120,"volume":12131,"rsi_14":18.03,"sma_20":7712.0,"sma_60":8490.17,"sma_120":8668.42},{"date":"2025-09-17","open":7110,"high":7110,"low":6710,"close":6860,"volume":17067,"rsi_14":15.17,"sma_20":7640.5,"sma_60":8453.5,"sma_120":8655.08},{"date":"2025-09-18","open":6880,"high":7000,"low":6680,"close":6810,"volume":13124,"rsi_14":15.38,"sma_20":7567.0,"sma_60":8420.33,"sma_120":8650.25},{"date":"2025-09-19","open":6810,"high":6810,"low":6520,"close":6580,"volume":15995,"rsi_14":15.17,"sma_20":7486.0,"sma_60":8386.17,"sma_120":8644.08},{"date":"2025-09-22","open":6580,"high":6580,"low":6210,"close":6480,"volume":43290,"rsi_14":8.28,"sma_20":7397.5,"sma_60":8355.67,"sma_120":8637.08},{"date":"2025-09-23","open":6560,"high":6580,"low":6380,"close":6520,"volume":8180,"rsi_14":10.74,"sma_20":7324.0,"sma_60":8326.5,"sma_120":8631.42},{"date":"2025-09-24","open":6540,"high":6540,"low":6280,"close":6350,"volume":6070,"rsi_14":10.39,"sma_20":7246.5,"sma_60":8290.0,"sma_120":8624.83},{"date":"2025-09-25","open":6490,"high":6490,"low":6310,"close":6420,"volume":6228,"rsi_14":14.38,"sma_20":7174.0,"sma_60":8250.33,"sma_120":8622.17},{"date":"2025-09-26","open":6420,"high":6420,"low":6210,"close":6330,"volume":5617,"rsi_14":14.74,"sma_20":7100.5,"sma_60":8196.83,"sma_120":8619.42},{"date":"2025-09-29","open":6330,"high":6540,"low":6250,"close":6510,"volume":13482,"rsi_14":18.4,"sma_20":7046.5,"sma_60":8143.33,"sma_120":8617.0},{"date":"2025-09-30","open":6520,"high":8140,"low":6480,"close":7680,"volume":261268,"rsi_14":54.24,"sma_20":7046.0,"sma_60":8117.17,"sma_120":8625.33},{"date":"2025-10-01","open":7990,"high":9980,"low":7800,"close":9980,"volume":801855,"rsi_14":76.63,"sma_20":7160.5,"sma_60":8129.67,"sma_120":8654.75},{"date":"2025-10-02","open":10820,"high":11330,"low":9000,"close":9210,"volume":360364,"rsi_14":66.2,"sma_20":7242.5,"sma_60":8129.0,"sma_120":8679.08},{"date":"2025-10-10","open":9280,"high":10400,"low":8990,"close":9570,"volume":142123,"rsi_14":69.13,"sma_20":7343.0,"sma_60":8135.17,"sma_120":8704.33},{"date":"2025-10-13","open":9550,"high":9550,"low":9130,"close":9380,"volume":38898,"rsi_14":68.9,"sma_20":7440.5,"sma_60":8140.67,"sma_120":8727.0},{"date":"2025-10-14","open":9380,"high":9670,"low":8740,"close":8860,"volume":33416,"rsi_14":66.03,"sma_20":7506.5,"sma_60":8139.67,"sma_120":8742.08},{"date":"2025-10-15","open":8850,"high":9010,"low":8100,"close":8840,"volume":13537,"rsi_14":66.34,"sma_20":7576.0,"sma_60":8139.0,"sma_120":8757.92},{"date":"2025-10-16","open":8850,"high":9110,"low":8400,"close":8700,"volume":25802,"rsi_14":67.32,"sma_20":7643.0,"sma_60":8132.33,"sma_120":8773.58},{"date":"2025-10-17","open":8690,"high":8690,"low":7900,"close":8170,"volume":25143,"rsi_14":62.9,"sma_20":7683.0,"sma_60":8109.83,"sma_120":8785.08},{"date":"2025-10-20","open":8480,"high":8480,"low":7600,"close":8300,"volume":12478,"rsi_14":63.4,"sma_20":7733.5,"sma_60":8091.67,"sma_120":8798.08},{"date":"2025-10-21","open":8120,"high":8270,"low":7990,"close":8250,"volume":12510,"rsi_14":64.57,"sma_20":7790.0,"sma_60":8059.33,"sma_120":8805.75},{"date":"2025-10-22","open":8250,"high":8340,"low":8000,"close":8120,"volume":12938,"rsi_14":62.92,"sma_20":7853.0,"sma_60":8033.67,"sma_120":8809.58},{"date":"2025-10-23","open":8130,"high":8850,"low":7810,"close":8450,"volume":14924,"rsi_14":65.54,"sma_20":7935.0,"sma_60":8017.33,"sma_120":8814.17},{"date":"2025-10-24","open":8640,"high":8640,"low":8080,"close":8100,"volume":13405,"rsi_14":61.37,"sma_20":8011.0,"sma_60":7992.67,"sma_120":8811.25},{"date":"2025-10-27","open":8090,"high":9280,"low":8050,"close":8800,"volume":112730,"rsi_14":58.59,"sma_20":8127.0,"sma_60":7982.83,"sma_120":8817.75},{"date":"2025-10-28","open":8620,"high":9750,"low":8580,"close":9470,"volume":51850,"rsi_14":44.79,"sma_20":8274.5,"sma_60":7990.67,"sma_120":8813.25},{"date":"2025-10-29","open":9460,"high":9790,"low":8880,"close":9070,"volume":20113,"rsi_14":48.45,"sma_20":8410.5,"sma_60":7996.83,"sma_120":8790.92},{"date":"2025-10-30","open":9060,"high":10000,"low":8740,"close":9590,"volume":87617,"rsi_14":50.21,"sma_20":8569.0,"sma_60":8016.5,"sma_120":8778.33},{"date":"2025-10-31","open":9590,"high":9780,"low":8920,"close":9150,"volume":18666,"rsi_14":47.67,"sma_20":8710.0,"sma_60":8029.0,"sma_120":8765.25},{"date":"2025-11-03","open":9160,"high":9160,"low":8770,"close":9000,"volume":15871,"rsi_14":51.54,"sma_20":8834.5,"sma_60":8042.67,"sma_120":8756.0},{"date":"2025-11-04","open":9000,"high":9950,"low":8420,"close":9330,"volume":47683,"rsi_14":55.03,"sma_20":8917.0,"sma_60":8058.17,"sma_120":8748.5},{"date":"2025-11-05","open":9240,"high":9750,"low":8850,"close":9100,"volume":25054,"rsi_14":54.03,"sma_20":8873.0,"sma_60":8069.83,"sma_120":8735.92},{"date":"2025-11-06","open":9100,"high":9390,"low":8940,"close":9130,"volume":11104,"rsi_14":60.76,"sma_20":8869.0,"sma_60":8082.0,"sma_120":8714.75},{"date":"2025-11-07","open":9130,"high":9500,"low":8840,"close":9480,"volume":17931,"rsi_14":62.61,"sma_20":8864.5,"sma_60":8101.67,"sma_120":8698.42},{"date":"2025-11-10","open":9010,"high":9480,"low":8970,"close":9000,"volume":18230,"rsi_14":57.34,"sma_20":8845.5,"sma_60":8115.5,"sma_120":8683.5},{"date":"2025-11-11","open":9000,"high":9030,"low":8360,"close":8650,"volume":21441,"rsi_14":54.97,"sma_20":8835.0,"sma_60":8113.0,"sma_120":8666.17},{"date":"2025-11-12","open":8650,"high":8820,"low":8450,"close":8470,"volume":11960,"rsi_14":50.19,"sma_20":8816.5,"sma_60":8113.33,"sma_120":8650.42},{"date":"2025-11-13","open":8470,"high":9000,"low":8310,"close":8490,"volume":22810,"rsi_14":54.02,"sma_20":8806.0,"sma_60":8112.67,"sma_120":8637.75},{"date":"2025-11-14","open":8420,"high":8790,"low":8090,"close":8090,"volume":13259,"rsi_14":42.2,"sma_20":8802.0,"sma_60":8105.33,"sma_120":8624.17},{"date":"2025-11-17","open":8090,"high":8500,"low":7970,"close":8310,"volume":4062,"rsi_14":35.85,"sma_20":8802.5,"sma_60":8103.83,"sma_120":8610.25},{"date":"2025-11-18","open":8190,"high":8360,"low":7970,"close":8280,"volume":7299,"rsi_14":39.41,"sma_20":8804.0,"sma_60":8102.0,"sma_120":8599.75},{"date":"2025-11-19","open":8140,"high":8210,"low":7850,"close":8050,"volume":3298,"rsi_14":27.62,"sma_20":8800.5,"sma_60":8098.0,"sma_120":8588.5},{"date":"2025-11-20","open":8380,"high":8380,"low":7900,"close":8090,"volume":3943,"rsi_14":32.57,"sma_20":8782.5,"sma_60":8094.83,"sma_120":8574.0},{"date":"2025-11-21","open":8070,"high":8080,"low":7600,"close":7750,"volume":4046,"rsi_14":30.65,"sma_20":8765.0,"sma_60":8087.33,"sma_120":8553.75},{"date":"2025-11-24","open":7680,"high":8600,"low":7550,"close":8040,"volume":24571,"rsi_14":29.78,"sma_20":8727.0,"sma_60":8083.83,"sma_120":8536.17},{"date":"2025-11-25","open":8040,"high":8350,"low":7810,"close":8010,"volume":18516,"rsi_14":31.77,"sma_20":8654.0,"sma_60":8084.17,"sma_120":8518.67},{"date":"2025-11-26","open":7940,"high":8200,"low":7900,"close":8080,"volume":3615,"rsi_14":32.67,"sma_20":8604.5,"sma_60":8087.17,"sma_120":8502.33},{"date":"2025-11-27","open":8170,"high":8170,"low":7900,"close":7950,"volume":7559,"rsi_14":22.78,"sma_20":8522.5,"sma_60":8088.5,"sma_120":8482.75},{"date":"2025-11-28","open":8020,"high":8200,"low":7730,"close":7940,"volume":6391,"rsi_14":27.35,"sma_20":8462.0,"sma_60":8090.83,"sma_120":8462.75},{"date":"2025-12-01","open":7940,"high":8120,"low":7450,"close":7930,"volume":27620,"rsi_14":32.0,"sma_20":8408.5,"sma_60":8096.5,"sma_120":8442.58},{"date":"2025-12-02","open":7860,"high":8000,"low":7800,"close":7890,"volume":11500,"rsi_14":34.41,"sma_20":8336.5,"sma_60":8099.83,"sma_120":8425.33},{"date":"2025-12-03","open":7870,"high":8000,"low":7870,"close":7970,"volume":3153,"rsi_14":36.46,"sma_20":8280.0,"sma_60":8104.5,"sma_120":8411.08},{"date":"2025-12-04","open":8010,"high":9170,"low":7820,"close":9120,"volume":90541,"rsi_14":69.29,"sma_20":8279.5,"sma_60":8130.33,"sma_120":8408.58},{"date":"2025-12-05","open":9130,"high":9580,"low":8880,"close":9100,"volume":23256,"rsi_14":65.99,"sma_20":8260.5,"sma_60":8156.0,"sma_120":8407.92},{"date":"2025-12-08","open":9100,"high":9830,"low":9100,"close":9300,"volume":34260,"rsi_14":69.32,"sma_20":8275.5,"sma_60":8187.17,"sma_120":8409.25},{"date":"2025-12-09","open":9400,"high":9600,"low":8990,"close":9000,"volume":11552,"rsi_14":67.53,"sma_20":8293.0,"sma_60":8211.5,"sma_120":8407.92},{"date":"2025-12-10","open":8530,"high":9240,"low":8530,"close":9180,"volume":6595,"rsi_14":69.12,"sma_20":8328.5,"sma_60":8240.33,"sma_120":8409.58},{"date":"2025-12-11","open":9300,"high":9300,"low":8960,"close":9220,"volume":6803,"rsi_14":78.82,"sma_20":8365.0,"sma_60":8271.33,"sma_120":8413.08},{"date":"2025-12-12","open":9140,"high":9240,"low":8830,"close":9060,"volume":6514,"rsi_14":71.07,"sma_20":8413.5,"sma_60":8299.5,"sma_120":8415.5},{"date":"2025-12-15","open":9050,"high":9050,"low":8580,"close":8970,"volume":3007,"rsi_14":69.35,"sma_20":8446.5,"sma_60":8327.5,"sma_120":8419.08},{"date":"2025-12-16","open":8970,"high":9090,"low":8480,"close":8480,"volume":13622,"rsi_14":56.9,"sma_20":8456.5,"sma_60":8350.17,"sma_120":8420.17},{"date":"2025-12-17","open":8750,"high":8750,"low":8460,"close":8680,"volume":5590,"rsi_14":62.29,"sma_20":8488.0,"sma_60":8380.5,"sma_120":8417.0},{"date":"2025-12-18","open":8670,"high":8790,"low":8480,"close":8550,"volume":3685,"rsi_14":59.87,"sma_20":8511.0,"sma_60":8409.5,"sma_120":8414.92},{"date":"2025-12-19","open":8990,"high":8990,"low":8480,"close":8540,"volume":6527,"rsi_14":59.87,"sma_20":8550.5,"sma_60":8442.17,"sma_120":8414.17},{"date":"2025-12-22","open":8980,"high":8980,"low":8100,"close":8100,"volume":18844,"rsi_14":53.01,"sma_20":8553.5,"sma_60":8469.17,"sma_120":8412.42},{"date":"2025-12-23","open":8100,"high":8450,"low":7690,"close":7930,"volume":21098,"rsi_14":49.44,"sma_20":8549.5,"sma_60":8492.67,"sma_120":8409.58},{"date":"2025-12-24","open":8000,"high":8190,"low":7300,"close":7680,"volume":9613,"rsi_14":23.13,"sma_20":8529.5,"sma_60":8514.83,"sma_120":8402.42},{"date":"2025-12-26","open":7650,"high":7890,"low":7050,"close":7280,"volume":37602,"rsi_14":20.26,"sma_20":8496.0,"sma_60":8529.17,"sma_120":8389.75},{"date":"2025-12-29","open":7280,"high":7500,"low":7090,"close":7120,"volume":21860,"rsi_14":13.91,"sma_20":8455.0,"sma_60":8542.33,"sma_120":8369.58},{"date":"2025-12-30","open":7150,"high":7340,"low":6880,"close":7120,"volume":23911,"rsi_14":15.44,"sma_20":8414.5,"sma_60":8552.5,"sma_120":8347.92},{"date":"2026-01-02","open":7120,"high":7120,"low":6800,"close":6950,"volume":12101,"rsi_14":8.86,"sma_20":8367.5,"sma_60":8540.33,"sma_120":8328.75},{"date":"2026-01-05","open":7000,"high":7000,"low":6610,"close":6850,"volume":20698,"rsi_14":7.22,"sma_20":8311.5,"sma_60":8488.17,"sma_120":8308.92},{"date":"2026-01-06","open":6850,"high":7000,"low":6750,"close":6970,"volume":16658,"rsi_14":11.72,"sma_20":8204.0,"sma_60":8450.83,"sma_120":8289.92},{"date":"2026-01-07","open":6980,"high":7150,"low":6800,"close":6970,"volume":15781,"rsi_14":12.12,"sma_20":8097.5,"sma_60":8407.5,"sma_120":8271.33},{"date":"2026-01-08","open":6960,"high":6960,"low":6660,"close":6940,"volume":20996,"rsi_14":14.68,"sma_20":7979.5,"sma_60":8366.83,"sma_120":8253.75},{"date":"2026-01-09","open":6910,"high":6910,"low":6700,"close":6750,"volume":7559,"rsi_14":5.53,"sma_20":7867.0,"sma_60":8331.67,"sma_120":8235.67},{"date":"2026-01-12","open":6750,"high":7000,"low":6560,"close":6750,"volume":25982,"rsi_14":5.88,"sma_20":7745.5,"sma_60":8296.83,"sma_120":8217.92},{"date":"2026-01-13","open":7000,"high":7000,"low":6410,"close":6560,"volume":28804,"rsi_14":5.41,"sma_20":7612.5,"sma_60":8261.17,"sma_120":8196.75},{"date":"2026-01-14","open":6470,"high":6550,"low":6320,"close":6430,"volume":11853,"rsi_14":6.28,"sma_20":7481.0,"sma_60":8232.17,"sma_120":8171.0},{"date":"2026-01-15","open":6410,"high":8090,"low":6200,"close":7620,"volume":239128,"rsi_14":44.71,"sma_20":7413.5,"sma_60":8220.83,"sma_120":8156.25},{"date":"2026-01-16","open":7990,"high":8120,"low":7000,"close":7610,"volume":108898,"rsi_14":48.7,"sma_20":7370.0,"sma_60":8210.17,"sma_120":8134.75},{"date":"2026-01-19","open":7500,"high":7770,"low":7110,"close":7620,"volume":78752,"rsi_14":57.39,"sma_20":7317.0,"sma_60":8201.83,"sma_120":8117.75},{"date":"2026-01-20","open":7620,"high":8250,"low":7450,"close":7590,"volume":86856,"rsi_14":60.83,"sma_20":7269.0,"sma_60":8187.5,"sma_120":8102.42},{"date":"2026-01-21","open":7520,"high":7590,"low":6860,"close":7280,"volume":34978,"rsi_14":53.23,"sma_20":7206.0,"sma_60":8173.83,"sma_120":8083.25},{"date":"2026-01-22","open":7280,"high":7340,"low":6310,"close":6430,"volume":139366,"rsi_14":41.77,"sma_20":7122.5,"sma_60":8134.33,"sma_120":8058.58},{"date":"2026-01-23","open":6450,"high":6700,"low":6190,"close":6310,"volume":55613,"rsi_14":41.51,"sma_20":7041.5,"sma_60":8081.67,"sma_120":8036.17},{"date":"2026-01-26","open":6470,"high":6470,"low":5730,"close":5840,"volume":150254,"rsi_14":33.99,"sma_20":6949.5,"sma_60":8027.83,"sma_120":8012.33},{"date":"2026-01-27","open":5830,"high":5830,"low":4960,"close":5030,"volume":340024,"rsi_14":27.65,"sma_20":6837.0,"sma_60":7951.83,"sma_120":7984.17},{"date":"2026-01-28","open":5100,"high":5460,"low":4920,"close":4990,"volume":239309,"rsi_14":27.59,"sma_20":6730.5,"sma_60":7882.5,"sma_120":7955.75},{"date":"2026-01-29","open":4990,"high":4990,"low":4540,"close":4870,"volume":224697,"rsi_14":28.04,"sma_20":6618.0,"sma_60":7813.67,"sma_120":7928.17},{"date":"2026-01-30","open":4800,"high":4800,"low":4060,"close":4170,"volume":545195,"rsi_14":24.1,"sma_20":6479.0,"sma_60":7727.67,"sma_120":7892.92},{"date":"2026-02-02","open":4170,"high":4580,"low":4010,"close":4130,"volume":216751,"rsi_14":24.84,"sma_20":6343.0,"sma_60":7644.83,"sma_120":7857.33},{"date":"2026-02-03","open":4150,"high":4340,"low":4020,"close":4170,"volume":74533,"rsi_14":26.16,"sma_20":6203.0,"sma_60":7562.17,"sma_120":7822.08},{"date":"2026-02-04","open":4170,"high":4880,"low":4160,"close":4360,"volume":289074,"rsi_14":6.42,"sma_20":6072.5,"sma_60":7476.83,"sma_120":7789.25},{"date":"2026-02-05","open":4400,"high":4410,"low":4030,"close":4060,"volume":128146,"rsi_14":5.96,"sma_20":5928.5,"sma_60":7394.5,"sma_120":7755.0},{"date":"2026-02-06","open":4090,"high":4400,"low":3850,"close":4180,"volume":96316,"rsi_14":8.45,"sma_20":5800.0,"sma_60":7320.0,"sma_120":7716.5},{"date":"2026-02-09","open":4420,"high":5200,"low":4330,"close":4500,"volume":353075,"rsi_14":15.12,"sma_20":5687.5,"sma_60":7253.83,"sma_120":7683.58},{"date":"2026-02-10","open":4600,"high":4790,"low":4430,"close":4540,"volume":68615,"rsi_14":17.07,"sma_20":5586.5,"sma_60":7188.0,"sma_120":7650.33},{"date":"2026-02-11","open":4540,"high":4560,"low":4390,"close":4400,"volume":38381,"rsi_14":20.58,"sma_20":5485.0,"sma_60":7126.5,"sma_120":7615.92},{"date":"2026-02-12","open":4400,"high":4490,"low":4150,"close":4200,"volume":57370,"rsi_14":20.11,"sma_20":5314.0,"sma_60":7058.0,"sma_120":7580.92},{"date":"2026-02-13","open":4190,"high":4230,"low":3970,"close":4060,"volume":67544,"rsi_14":22.19,"sma_20":5136.5,"sma_60":6987.67,"sma_120":7544.83},{"date":"2026-02-19","open":4150,"high":4210,"low":4060,"close":4110,"volume":31345,"rsi_14":31.15,"sma_20":4961.0,"sma_60":6922.0,"sma_120":7510.0},{"date":"2026-02-20","open":4110,"high":4190,"low":3890,"close":3960,"volume":76790,"rsi_14":29.8,"sma_20":4779.5,"sma_60":6853.17,"sma_120":7474.0},{"date":"2026-02-23","open":3980,"high":4050,"low":3630,"close":3750,"volume":109636,"rsi_14":28.79,"sma_20":4603.0,"sma_60":6786.5,"sma_120":7436.92},{"date":"2026-02-24","open":3750,"high":4150,"low":3670,"close":4060,"volume":78413,"rsi_14":47.56,"sma_20":4484.5,"sma_60":6720.17,"sma_120":7402.0},{"date":"2026-02-25","open":3970,"high":4140,"low":3930,"close":4140,"volume":57443,"rsi_14":50.22,"sma_20":4376.0,"sma_60":6655.67,"sma_120":7369.92},{"date":"2026-02-26","open":4140,"high":4140,"low":3810,"close":3820,"volume":60971,"rsi_14":43.19,"sma_20":4275.0,"sma_60":6584.67,"sma_120":7335.92},{"date":"2026-02-27","open":3780,"high":3840,"low":3600,"close":3700,"volume":37569,"rsi_14":36.8,"sma_20":4208.5,"sma_60":6513.83,"sma_120":7301.17},{"date":"2026-03-03","open":3850,"high":3850,"low":3610,"close":3630,"volume":44225,"rsi_14":40.53,"sma_20":4140.5,"sma_60":6442.0,"sma_120":7266.42},{"date":"2026-03-04","open":3620,"high":3620,"low":3160,"close":3230,"volume":60617,"rsi_14":31.37,"sma_20":4058.5,"sma_60":6363.67,"sma_120":7230.08},{"date":"2026-03-05","open":3230,"high":3560,"low":3230,"close":3500,"volume":47786,"rsi_14":30.0,"sma_20":4025.0,"sma_60":6290.5,"sma_120":7195.17},{"date":"2026-03-06","open":3630,"high":3650,"low":3380,"close":3530,"volume":17088,"rsi_14":29.72,"sma_20":3995.0,"sma_60":6216.5,"sma_120":7160.5},{"date":"2026-03-09","open":3230,"high":3500,"low":3100,"close":3160,"volume":38151,"rsi_14":27.21,"sma_20":3944.5,"sma_60":6117.17,"sma_120":7123.75},{"date":"2026-03-10","open":3100,"high":3350,"low":3000,"close":3140,"volume":51822,"rsi_14":29.13,"sma_20":3883.5,"sma_60":6017.83,"sma_120":7086.92},{"date":"2026-03-11","open":3140,"high":3180,"low":3000,"close":3000,"volume":52358,"rsi_14":29.13,"sma_20":3830.5,"sma_60":5912.83,"sma_120":7050.0},{"date":"2026-03-12","open":3000,"high":3010,"low":2500,"close":2640,"volume":175400,"rsi_14":24.21,"sma_20":3753.5,"sma_60":5806.83,"sma_120":7009.17},{"date":"2026-03-13","open":2630,"high":2700,"low":2470,"close":2620,"volume":97869,"rsi_14":25.37,"sma_20":3659.5,"sma_60":5697.5,"sma_120":6968.92},{"date":"2026-03-16","open":2620,"high":2800,"low":2380,"close":2380,"volume":134487,"rsi_14":25.09,"sma_20":3551.5,"sma_60":5583.5,"sma_120":6927.42},{"date":"2026-03-17","open":2380,"high":2470,"low":2070,"close":2300,"volume":235103,"rsi_14":15.08,"sma_20":3446.5,"sma_60":5470.83,"sma_120":6885.17},{"date":"2026-03-18","open":2340,"high":2990,"low":2340,"close":2990,"volume":137617,"rsi_14":31.63,"sma_20":3386.0,"sma_60":5371.17,"sma_120":6849.33},{"date":"2026-03-19","open":3530,"high":3750,"low":2490,"close":2540,"volume":1345654,"rsi_14":30.37,"sma_20":3310.0,"sma_60":5272.17,"sma_120":6811.17},{"date":"2026-03-20","open":2320,"high":2600,"low":2200,"close":2220,"volume":461932,"rsi_14":28.61,"sma_20":3215.5,"sma_60":5164.5,"sma_120":6772.5},{"date":"2026-03-23","open":2130,"high":2480,"low":2050,"close":2240,"volume":346703,"rsi_14":29.62,"sma_20":3129.5,"sma_60":5059.33,"sma_120":6734.42},{"date":"2026-03-24","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":33.55,"sma_20":3054.0,"sma_60":4954.33,"sma_120":6698.25},{"date":"2026-03-25","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":27.01,"sma_20":2963.0,"sma_60":4856.67,"sma_120":6662.92},{"date":"2026-03-26","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":26.2,"sma_20":2868.0,"sma_60":4761.83,"sma_120":6627.25},{"date":"2026-03-27","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":30.34,"sma_20":2789.0,"sma_60":4671.17,"sma_120":6593.0},{"date":"2026-03-30","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":30.6,"sma_20":2716.0,"sma_60":4587.17,"sma_120":6558.17},{"date":"2026-03-31","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":32.57,"sma_20":2646.5,"sma_60":4505.83,"sma_120":6524.08},{"date":"2026-04-01","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":39.01,"sma_20":2597.0,"sma_60":4424.5,"sma_120":6488.5},{"date":"2026-04-02","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":39.44,"sma_20":2534.0,"sma_60":4346.0,"sma_120":6443.17},{"date":"2026-04-03","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":45.51,"sma_20":2469.5,"sma_60":4269.17,"sma_120":6378.67},{"date":"2026-04-06","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":47.97,"sma_20":2423.5,"sma_60":4190.33,"sma_120":6320.58},{"date":"2026-04-07","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":2.53,"sma_20":2378.5,"sma_60":4111.5,"sma_120":6259.5},{"date":"2026-04-08","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":5.88,"sma_20":2340.5,"sma_60":4033.17,"sma_120":6200.0},{"date":"2026-04-09","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2320.5,"sma_60":3958.0,"sma_120":6144.83},{"date":"2026-04-10","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2301.5,"sma_60":3882.83,"sma_120":6089.83},{"date":"2026-04-13","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2294.5,"sma_60":3810.83,"sma_120":6036.0},{"date":"2026-04-14","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2291.5,"sma_60":3741.0,"sma_120":5986.58},{"date":"2026-04-15","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2254.0,"sma_60":3651.33,"sma_120":5936.08},{"date":"2026-04-16","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2239.0,"sma_60":3561.83,"sma_120":5886.0},{"date":"2026-04-17","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3472.17,"sma_120":5837.0},{"date":"2026-04-20","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3383.0,"sma_120":5785.25},{"date":"2026-04-21","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3299.0,"sma_120":5736.42},{"date":"2026-04-22","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3229.17,"sma_120":5681.75},{"date":"2026-04-23","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3161.33,"sma_120":5621.5},{"date":"2026-04-24","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3101.33,"sma_120":5564.58},{"date":"2026-04-27","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3054.83,"sma_120":5503.33},{"date":"2026-04-28","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":3009.0,"sma_120":5445.75},{"date":"2026-04-29","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2965.17,"sma_120":5389.42},{"date":"2026-04-30","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2933.0,"sma_120":5330.33},{"date":"2026-05-04","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2901.5,"sma_120":5273.17},{"date":"2026-05-06","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2869.33,"sma_120":5215.75},{"date":"2026-05-07","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2834.0,"sma_120":5155.42},{"date":"2026-05-08","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2803.67,"sma_120":5099.08},{"date":"2026-05-11","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2771.33,"sma_120":5045.67},{"date":"2026-05-12","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2733.67,"sma_120":4993.75},{"date":"2026-05-13","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2695.33,"sma_120":4941.67},{"date":"2026-05-14","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2659.33,"sma_120":4892.92},{"date":"2026-05-15","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2626.67,"sma_120":4842.33},{"date":"2026-05-18","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2596.33,"sma_120":4792.0},{"date":"2026-05-19","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2565.17,"sma_120":4743.58},{"date":"2026-05-20","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2536.5,"sma_120":4694.83},{"date":"2026-05-21","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2511.33,"sma_120":4648.92},{"date":"2026-05-22","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2481.0,"sma_120":4600.58},{"date":"2026-05-26","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2449.33,"sma_120":4552.5},{"date":"2026-05-27","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2423.0,"sma_120":4503.83},{"date":"2026-05-28","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2398.67,"sma_120":4456.25},{"date":"2026-05-29","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2375.5,"sma_120":4408.75},{"date":"2026-06-01","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2359.0,"sma_120":4361.33},{"date":"2026-06-02","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2338.0,"sma_120":4314.25},{"date":"2026-06-04","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2316.5,"sma_120":4266.5},{"date":"2026-06-05","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2301.17,"sma_120":4209.17},{"date":"2026-06-08","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2286.17,"sma_120":4152.0},{"date":"2026-06-09","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2273.5,"sma_120":4093.17},{"date":"2026-06-10","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2266.83,"sma_120":4036.83},{"date":"2026-06-11","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2260.5,"sma_120":3979.0},{"date":"2026-06-12","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2258.17,"sma_120":3920.83},{"date":"2026-06-15","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2257.17,"sma_120":3864.0},{"date":"2026-06-16","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2244.67,"sma_120":3807.92},{"date":"2026-06-17","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2239.67,"sma_120":3755.92},{"date":"2026-06-18","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3702.25},{"date":"2026-06-19","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3649.67},{"date":"2026-06-22","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3597.17},{"date":"2026-06-23","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3548.33},{"date":"2026-06-24","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3500.92},{"date":"2026-06-25","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3455.58},{"date":"2026-06-26","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3413.58},{"date":"2026-06-29","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3372.92},{"date":"2026-06-30","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3332.25},{"date":"2026-07-01","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3293.0},{"date":"2026-07-02","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3254.58},{"date":"2026-07-03","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3215.17},{"date":"2026-07-06","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3175.75},{"date":"2026-07-07","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3136.58},{"date":"2026-07-08","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3099.0},{"date":"2026-07-09","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3061.42},{"date":"2026-07-10","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":3025.42},{"date":"2026-07-13","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2990.5},{"date":"2026-07-14","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2945.67},{"date":"2026-07-15","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2900.92},{"date":"2026-07-16","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2856.08},{"date":"2026-07-20","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2811.5},{"date":"2026-07-21","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2769.5},{"date":"2026-07-22","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2734.58},{"date":"2026-07-23","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2700.67},{"date":"2026-07-24","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2670.67},{"date":"2026-07-27","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2647.42},{"date":"2026-07-28","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2624.5},{"date":"2026-07-29","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2602.58},{"date":"2026-07-30","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2586.5},{"date":"2026-07-31","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2570.75},{"date":"2026-08-03","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2554.67},{"date":"2026-08-04","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2537.0},{"date":"2026-08-05","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2521.83},{"date":"2026-08-06","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2505.67},{"date":"2026-08-07","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2486.83},{"date":"2026-08-10","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2467.67},{"date":"2026-08-11","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2449.67},{"date":"2026-08-12","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2433.33},{"date":"2026-08-13","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2418.17},{"date":"2026-08-14","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2402.58},{"date":"2026-08-18","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2388.25},{"date":"2026-08-19","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2375.67},{"date":"2026-08-20","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2360.5},{"date":"2026-08-21","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2344.67},{"date":"2026-08-24","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2331.5},{"date":"2026-08-25","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2319.33},{"date":"2026-08-26","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2307.75},{"date":"2026-08-27","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2299.5},{"date":"2026-08-28","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2289.0},{"date":"2026-08-31","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2278.25},{"date":"2026-09-01","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2270.58},{"date":"2026-09-02","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2263.08},{"date":"2026-09-03","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2256.75},{"date":"2026-09-04","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2253.42},{"date":"2026-09-07","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2250.25},{"date":"2026-09-08","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2249.08},{"date":"2026-09-09","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2248.58},{"date":"2026-09-10","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2242.33},{"date":"2026-09-11","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2239.83},{"date":"2026-09-14","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-15","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-16","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-17","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-18","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-21","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-22","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-23","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-28","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-29","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-09-30","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-01","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-02","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-06","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-07","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-08","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-12","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-13","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-14","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-15","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-16","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-19","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-20","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-21","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-22","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0},{"date":"2026-10-23","open":2240,"high":2240,"low":2240,"close":2240,"volume":0,"rsi_14":100.0,"sma_20":2240.0,"sma_60":2240.0,"sma_120":2240.0}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.45,"ttm_eps":null,"close":20280.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.88,"ttm_eps":null,"close":26350.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.41,"ttm_eps":null,"close":15720.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.67,"ttm_eps":null,"close":7200.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.81,"ttm_eps":null,"close":8270.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.77,"ttm_eps":null,"close":7680.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.68,"ttm_eps":null,"close":7120.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.21,"ttm_eps":null,"close":2240.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.22,"ttm_eps":null,"close":2240.0}],"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":"다이나믹디자인","phase":"above-fold","symbol_resolved":true}