{"status":"ok","report":{"price_analysis":{"current":1424.0,"change_1d":29.9,"change_7d":29.9,"change_30d":-31.5,"high_30d":2230.0,"low_30d":801.0,"position_in_range":44.0,"support":943.9,"resistance":2087.1},"summary":"애머릿지(900100)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 75.10억. 현재가 1,424원, 전일 대비 +29.9%, 30일 -31.5%. ROE -3.5%. 기술적 시그널: RSI 100(과매수), MACD 골든크로스. 최근 5일 외국인 순매도 839.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 75.10억. 매출 416.80만, 영업이익 -375.04만.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":null,"roe":-3.51,"eps":-0.02,"revenue":4168019.0,"operating_income":-3750379.0,"net_income":-4315467.0,"market_cap":7509781552,"profit_margin":-103.54,"roa":-2.79,"operating_margin":-89.98,"gross_margin":16.93,"debt_ratio":0.25756634214058777,"total_assets":30157208.0,"total_equity":23980610.0,"total_debt":6176598.0,"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(-125.13)가 시그널선(-182.27)을 상회합니다(골든크로스). SMA20 1095, SMA60 1733 — 혼조세입니다. 볼린저밴드 896~1294 (현재 위치 133%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 100","rsi_14":100.0,"macd":-125.12810324556267,"macd_signal":-182.26508898827402,"sma_20":1094.9,"sma_60":1732.95,"bb_upper":1293.7013078427806,"bb_lower":896.0986921572195,"atr_14":23.428571428571427},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -839.00, 기관 순매수 0.00. 30일 누적: 외국인 -19.43만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-839.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-839.0,"institution_net":0.0,"retail_net":839.0},{"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":606.0,"institution_net":-7799.0,"retail_net":7193.0},{"date":"2026-09-23","foreign_net":-109216.0,"institution_net":7799.0,"retail_net":101417.0},{"date":"2026-09-22","foreign_net":-17544.0,"institution_net":0.0,"retail_net":17544.0},{"date":"2026-09-21","foreign_net":-16762.0,"institution_net":0.0,"retail_net":16762.0},{"date":"2026-09-18","foreign_net":-7762.0,"institution_net":0.0,"retail_net":7762.0},{"date":"2026-09-17","foreign_net":-13487.0,"institution_net":0.0,"retail_net":13487.0},{"date":"2026-09-16","foreign_net":-4889.0,"institution_net":0.0,"retail_net":4889.0},{"date":"2026-09-15","foreign_net":-5788.0,"institution_net":0.0,"retail_net":5788.0},{"date":"2026-09-14","foreign_net":-12310.0,"institution_net":0.0,"retail_net":12310.0},{"date":"2026-09-11","foreign_net":-385.0,"institution_net":0.0,"retail_net":385.0},{"date":"2026-09-10","foreign_net":-1754.0,"institution_net":0.0,"retail_net":1754.0},{"date":"2026-09-09","foreign_net":-1960.0,"institution_net":0.0,"retail_net":1960.0},{"date":"2026-09-08","foreign_net":-2258.0,"institution_net":0.0,"retail_net":2258.0}],"periods":{"d1":{"foreign_net":-839.0,"institution_net":0,"retail_net":839.0},"d3":{"foreign_net":-839.0,"institution_net":0,"retail_net":839.0},"d7":{"foreign_net":-839.0,"institution_net":0,"retail_net":839.0},"d14":{"foreign_net":-839.0,"institution_net":0,"retail_net":839.0},"d30":{"foreign_net":-194348.0,"institution_net":0.0,"retail_net":194348.0}}},"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 -0, PBR 313.16x) — 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 -0원"}]},"growth":{"grade":"C","percentile":62,"summary":"매출 +37.5%","metrics":[{"name":"매출 성장률 (QoQ)","value":37.5,"unit":"%","percentile":78,"direction":"higher_better"},{"name":"영업이익 성장률","value":-2.0,"unit":"%","percentile":47,"direction":"higher_better","note":"적자 확대"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.5%","metrics":[{"name":"ROE","value":-3.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-89.98,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-103.54,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-2.79,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":63,"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":-31.5,"unit":"%","percentile":20,"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":35,"summary":"유동비율 1.0x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":0.96,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.24,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-31.4,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.02,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 313.16x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +37.5%"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"momentum":{"grade":"C","reason":"RSI 100"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-2.79,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-12.44,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.26,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":16.93,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-89.98,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-103.54,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["RSI 100 과매수 구간","적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 101% 성장"],"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)","외국인 30일 누적 순매도"],"catalysts":["전분기 대비 매출 101% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":313.16,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8968.5,"pbr_5y_low":2009.11,"pbr_5y_avg":5925.22,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":6881.18,"history":[{"quarter":"2024-Q2","per":null,"pbr":4819.79},{"quarter":"2024-Q3","per":null,"pbr":8474.9},{"quarter":"2024-Q4","per":null,"pbr":6881.18},{"quarter":"2025-Q1","per":null,"pbr":8172.33},{"quarter":"2025-Q2","per":null,"pbr":8968.5},{"quarter":"2025-Q3","per":null,"pbr":6889.48},{"quarter":"2025-Q4","per":null,"pbr":4308.25},{"quarter":"2026-Q1","per":null,"pbr":2803.44},{"quarter":"2026-Q2","per":null,"pbr":2009.11},{"quarter":"현재","per":null,"pbr":313.16}],"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":"Consumer Cyclical","industry":"APPAREL MANUFACTURING"},"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":"313.2배"},{"label":"ROE","value":"-3.5%"}],"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":"2026-10-23T23:44:42.584344+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.03509506221901778,"dividend_yield":null,"eps":-0.02,"revenue":1842139.0,"operating_income":-833093.0,"net_income":-841601.0,"market_cap":null,"profit_margin":-0.4568607472074583,"operating_margin":-0.4522422032213639,"roa":-0.027907125885128357,"gross_margin":0.16934986990666828,"total_equity":23980610.0,"total_assets":30157208.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.72,"roe":-0.03414223138276947,"dividend_yield":null,"eps":-0.02,"revenue":915925.0,"operating_income":-816373.0,"net_income":-845769.0,"market_cap":26800000000.0,"profit_margin":-0.9234042088598957,"operating_margin":-0.8913098779921936,"roa":-0.027895462523588987,"gross_margin":0.16577121489204902,"total_equity":24771931.0,"total_assets":30319232.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03956614269620656,"dividend_yield":null,"eps":-0.02,"revenue":666184.0,"operating_income":-703987.0,"net_income":-992109.0,"market_cap":null,"profit_margin":-1.489241710998763,"operating_margin":-1.0567455838026731,"roa":-0.032419271322298875,"gross_margin":0.7898838759261706,"total_equity":25074696.0,"total_assets":30602446.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06384672303119614,"dividend_yield":null,"eps":-0.03,"revenue":743771.0,"operating_income":-1396926.0,"net_income":-1635988.0,"market_cap":null,"profit_margin":-2.199585625145374,"operating_margin":-1.8781668013407353,"roa":-0.05380688829259427,"gross_margin":0.22790885904397992,"total_equity":25623680.0,"total_assets":30404806.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.1456194695560279,"dividend_yield":null,"eps":-0.07,"revenue":1370238.0,"operating_income":-1387528.0,"net_income":-3443884.0,"market_cap":null,"profit_margin":-2.5133473163056346,"operating_margin":-1.0126182458813724,"roa":-0.12324090848499651,"gross_margin":0.10529119758757238,"total_equity":23649887.0,"total_assets":27944325.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.08330390332921091,"dividend_yield":null,"eps":-0.04,"revenue":1678130.0,"operating_income":-2387350.0,"net_income":-2250309.0,"market_cap":null,"profit_margin":-1.3409622615649561,"operating_margin":-1.4226251839845543,"roa":-0.07235658835564869,"gross_margin":0.10204751717685757,"total_equity":27013248.0,"total_assets":31100264.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.07030523273064138,"dividend_yield":null,"eps":-0.04,"revenue":2039857.0,"operating_income":-563308.0,"net_income":-1907486.0,"market_cap":null,"profit_margin":-0.9351077060793967,"operating_margin":-0.27615073017373276,"roa":-0.05747260879049627,"gross_margin":0.28235655734691206,"total_equity":27131494.0,"total_assets":33189480.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.11767871714906888,"dividend_yield":null,"eps":-0.07,"revenue":3283536.0,"operating_income":-2272463.0,"net_income":-3457386.0,"market_cap":null,"profit_margin":-1.0529459704416215,"operating_margin":-0.6920779915310812,"roa":-0.10299584040972098,"gross_margin":0.08890141603442143,"total_equity":29379875.0,"total_assets":33568210.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.11539670031956,"dividend_yield":null,"eps":-0.07,"revenue":4382869.0,"operating_income":-3000810.0,"net_income":-3767004.0,"market_cap":null,"profit_margin":-0.8594835939655052,"operating_margin":-0.6846679652072649,"roa":-0.10187460982363353,"gross_margin":0.10745609782085662,"total_equity":32643949.0,"total_assets":36976868.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07967101820673332,"dividend_yield":null,"eps":-0.05,"revenue":4229953.0,"operating_income":-2572013.0,"net_income":-2596179.0,"market_cap":null,"profit_margin":-0.6137607202727784,"operating_margin":-0.6080476544302029,"roa":-0.06350137403976693,"gross_margin":0.11636535914228834,"total_equity":32586241.0,"total_assets":40883824.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.47558592657812776,"dividend_yield":null,"eps":-0.31,"revenue":7543296.0,"operating_income":-2339738.0,"net_income":-16456706.0,"market_cap":null,"profit_margin":-2.181633333757551,"operating_margin":-0.31017449136292674,"roa":-0.44830428333968875,"gross_margin":0.27027137739258805,"total_equity":34603013.0,"total_assets":36708786.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.102602749363158,"dividend_yield":null,"eps":-0.1,"revenue":6871124.0,"operating_income":-2017622.0,"net_income":-5224130.0,"market_cap":null,"profit_margin":-0.7603020990452217,"operating_margin":-0.2936378385836146,"roa":-0.09889487350365596,"gross_margin":0.42513219089045695,"total_equity":50916082.0,"total_assets":52825084.0}],"current_price":1424.0,"change_pct":29.93,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":198740.0},{"date":"2016-10-25","close":210660.0},{"date":"2016-10-26","close":196090.0},{"date":"2016-10-27","close":198740.0},{"date":"2016-10-28","close":188670.0},{"date":"2016-10-31","close":176480.0},{"date":"2016-11-01","close":178870.0},{"date":"2016-11-02","close":169060.0},{"date":"2016-11-03","close":172510.0},{"date":"2016-11-04","close":189200.0},{"date":"2016-11-07","close":190260.0},{"date":"2016-11-08","close":191580.0},{"date":"2016-11-09","close":180720.0},{"date":"2016-11-10","close":205630.0},{"date":"2016-11-11","close":201120.0},{"date":"2016-11-14","close":203240.0},{"date":"2016-11-15","close":197940.0},{"date":"2016-11-16","close":201390.0},{"date":"2016-11-17","close":198470.0},{"date":"2016-11-18","close":185490.0},{"date":"2016-11-21","close":178340.0},{"date":"2016-11-22","close":177540.0},{"date":"2016-11-23","close":165880.0},{"date":"2016-11-24","close":161380.0},{"date":"2016-11-25","close":169060.0},{"date":"2016-11-28","close":170390.0},{"date":"2016-11-29","close":163230.0},{"date":"2016-11-30","close":162170.0},{"date":"2016-12-01","close":153960.0},{"date":"2016-12-02","close":149980.0},{"date":"2016-12-05","close":141240.0},{"date":"2016-12-06","close":142030.0},{"date":"2016-12-07","close":137530.0},{"date":"2016-12-08","close":144420.0},{"date":"2016-12-09","close":140970.0},{"date":"2016-12-12","close":145740.0},{"date":"2016-12-13","close":148920.0},{"date":"2016-12-14","close":151570.0},{"date":"2016-12-15","close":161640.0},{"date":"2016-12-16","close":160320.0},{"date":"2016-12-19","close":154220.0},{"date":"2016-12-20","close":155550.0},{"date":"2016-12-21","close":154750.0},{"date":"2016-12-22","close":154750.0},{"date":"2016-12-23","close":155550.0},{"date":"2016-12-26","close":150510.0},{"date":"2016-12-27","close":146270.0},{"date":"2016-12-28","close":149720.0},{"date":"2016-12-29","close":149190.0},{"date":"2017-01-02","close":152370.0},{"date":"2017-01-03","close":160320.0},{"date":"2017-01-04","close":166940.0},{"date":"2017-01-05","close":164030.0},{"date":"2017-01-06","close":164030.0},{"date":"2017-01-09","close":160050.0},{"date":"2017-01-10","close":158990.0},{"date":"2017-01-11","close":160050.0},{"date":"2017-01-12","close":160850.0},{"date":"2017-01-13","close":158990.0},{"date":"2017-01-16","close":153690.0},{"date":"2017-01-17","close":155280.0},{"date":"2017-01-18","close":154490.0},{"date":"2017-01-19","close":151040.0},{"date":"2017-01-20","close":147330.0},{"date":"2017-01-23","close":141500.0},{"date":"2017-01-24","close":139910.0},{"date":"2017-01-25","close":173300.0},{"date":"2017-01-26","close":161910.0},{"date":"2017-01-31","close":185490.0},{"date":"2017-02-01","close":182310.0},{"date":"2017-02-02","close":166940.0},{"date":"2017-02-03","close":170650.0},{"date":"2017-02-06","close":176750.0},{"date":"2017-02-07","close":200060.0},{"date":"2017-02-08","close":190790.0},{"date":"2017-02-09","close":194230.0},{"date":"2017-02-10","close":183640.0},{"date":"2017-02-13","close":176480.0},{"date":"2017-02-14","close":184430.0},{"date":"2017-02-15","close":181780.0},{"date":"2017-02-16","close":184430.0},{"date":"2017-02-17","close":187080.0},{"date":"2017-02-20","close":190000.0},{"date":"2017-02-21","close":194230.0},{"date":"2017-02-22","close":189730.0},{"date":"2017-02-23","close":187350.0},{"date":"2017-02-24","close":178600.0},{"date":"2017-02-27","close":171450.0},{"date":"2017-02-28","close":173830.0},{"date":"2017-03-02","close":175690.0},{"date":"2017-03-03","close":177010.0},{"date":"2017-03-06","close":175950.0},{"date":"2017-03-07","close":178070.0},{"date":"2017-03-08","close":174890.0},{"date":"2017-03-09","close":171180.0},{"date":"2017-03-10","close":168530.0},{"date":"2017-03-13","close":171710.0},{"date":"2017-03-14","close":166150.0},{"date":"2017-03-15","close":159260.0},{"date":"2017-03-16","close":162170.0},{"date":"2017-03-17","close":159260.0},{"date":"2017-03-20","close":158990.0},{"date":"2017-03-21","close":161910.0},{"date":"2017-03-22","close":159790.0},{"date":"2017-03-23","close":154220.0},{"date":"2017-03-24","close":149450.0},{"date":"2017-03-27","close":146540.0},{"date":"2017-03-28","close":148660.0},{"date":"2017-03-29","close":143890.0},{"date":"2017-03-30","close":143360.0},{"date":"2017-03-31","close":144680.0},{"date":"2017-04-03","close":149450.0},{"date":"2017-04-04","close":145480.0},{"date":"2017-04-05","close":150250.0},{"date":"2017-04-06","close":150250.0},{"date":"2017-04-07","close":151840.0},{"date":"2017-04-10","close":148660.0},{"date":"2017-04-11","close":147330.0},{"date":"2017-04-12","close":144680.0},{"date":"2017-04-13","close":143890.0},{"date":"2017-04-14","close":144420.0},{"date":"2017-04-17","close":147330.0},{"date":"2017-04-18","close":148390.0},{"date":"2017-04-19","close":147600.0},{"date":"2017-04-20","close":144950.0},{"date":"2017-04-21","close":150780.0},{"date":"2017-04-24","close":160050.0},{"date":"2017-04-25","close":161110.0},{"date":"2017-04-26","close":159520.0},{"date":"2017-04-27","close":154220.0},{"date":"2017-04-28","close":151570.0},{"date":"2017-05-02","close":153690.0},{"date":"2017-05-04","close":153960.0},{"date":"2017-05-08","close":153430.0},{"date":"2017-05-10","close":152630.0},{"date":"2017-05-11","close":155020.0},{"date":"2017-05-12","close":151570.0},{"date":"2017-05-15","close":129580.0},{"date":"2017-05-16","close":129050.0},{"date":"2017-05-17","close":142830.0},{"date":"2017-05-18","close":138850.0},{"date":"2017-05-19","close":140970.0},{"date":"2017-05-22","close":140710.0},{"date":"2017-05-23","close":138850.0},{"date":"2017-05-24","close":135940.0},{"date":"2017-05-25","close":133020.0},{"date":"2017-05-26","close":134080.0},{"date":"2017-05-29","close":130900.0},{"date":"2017-05-30","close":130900.0},{"date":"2017-05-31","close":131700.0},{"date":"2017-06-01","close":132760.0},{"date":"2017-06-02","close":131960.0},{"date":"2017-06-05","close":131960.0},{"date":"2017-06-07","close":131700.0},{"date":"2017-06-08","close":131430.0},{"date":"2017-06-09","close":131170.0},{"date":"2017-06-12","close":132760.0},{"date":"2017-06-13","close":134080.0},{"date":"2017-06-14","close":135670.0},{"date":"2017-06-15","close":135410.0},{"date":"2017-06-16","close":123750.0},{"date":"2017-06-19","close":122950.0},{"date":"2017-06-20","close":121100.0},{"date":"2017-06-21","close":123480.0},{"date":"2017-06-22","close":119510.0},{"date":"2017-06-23","close":119510.0},{"date":"2017-06-26","close":113940.0},{"date":"2017-06-27","close":114740.0},{"date":"2017-06-28","close":117920.0},{"date":"2017-06-29","close":118710.0},{"date":"2017-06-30","close":120830.0},{"date":"2017-07-03","close":99900.0},{"date":"2017-07-04","close":98570.0},{"date":"2017-07-05","close":100430.0},{"date":"2017-07-06","close":101220.0},{"date":"2017-07-07","close":101750.0},{"date":"2017-07-10","close":97510.0},{"date":"2017-07-11","close":95390.0},{"date":"2017-07-12","close":91150.0},{"date":"2017-07-13","close":93010.0},{"date":"2017-07-14","close":96190.0},{"date":"2017-07-17","close":94330.0},{"date":"2017-07-18","close":95390.0},{"date":"2017-07-19","close":95390.0},{"date":"2017-07-20","close":96450.0},{"date":"2017-07-21","close":95390.0},{"date":"2017-07-24","close":95390.0},{"date":"2017-07-25","close":93010.0},{"date":"2017-07-26","close":90890.0},{"date":"2017-07-27","close":90890.0},{"date":"2017-07-28","close":89560.0},{"date":"2017-07-31","close":87970.0},{"date":"2017-08-01","close":91420.0},{"date":"2017-08-02","close":90620.0},{"date":"2017-08-03","close":88770.0},{"date":"2017-08-04","close":93270.0},{"date":"2017-08-07","close":93270.0},{"date":"2017-08-08","close":93540.0},{"date":"2017-08-09","close":89830.0},{"date":"2017-08-10","close":89300.0},{"date":"2017-08-11","close":87440.0},{"date":"2017-08-14","close":87440.0},{"date":"2017-08-16","close":86120.0},{"date":"2017-08-17","close":86650.0},{"date":"2017-08-18","close":87440.0},{"date":"2017-08-21","close":87710.0},{"date":"2017-08-22","close":87180.0},{"date":"2017-08-23","close":86120.0},{"date":"2017-08-24","close":86380.0},{"date":"2017-08-25","close":87710.0},{"date":"2017-08-28","close":87970.0},{"date":"2017-08-29","close":88770.0},{"date":"2017-08-30","close":86120.0},{"date":"2017-08-31","close":86120.0},{"date":"2017-09-01","close":82940.0},{"date":"2017-09-04","close":81610.0},{"date":"2017-09-05","close":80820.0},{"date":"2017-09-06","close":82140.0},{"date":"2017-09-07","close":82410.0},{"date":"2017-09-08","close":85060.0},{"date":"2017-09-11","close":85060.0},{"date":"2017-09-12","close":85060.0},{"date":"2017-09-13","close":84790.0},{"date":"2017-09-14","close":84000.0},{"date":"2017-09-15","close":78430.0},{"date":"2017-09-18","close":81080.0},{"date":"2017-09-19","close":87180.0},{"date":"2017-09-20","close":90620.0},{"date":"2017-09-21","close":90620.0},{"date":"2017-09-22","close":82410.0},{"date":"2017-09-25","close":80020.0},{"date":"2017-09-26","close":79760.0},{"date":"2017-09-27","close":79490.0},{"date":"2017-09-28","close":77640.0},{"date":"2017-09-29","close":78960.0},{"date":"2017-10-10","close":78960.0},{"date":"2017-10-11","close":78960.0},{"date":"2017-10-12","close":78430.0},{"date":"2017-10-13","close":77370.0},{"date":"2017-10-16","close":77640.0},{"date":"2017-10-17","close":77640.0},{"date":"2017-10-18","close":75520.0},{"date":"2017-10-19","close":75250.0},{"date":"2017-10-20","close":76050.0},{"date":"2017-10-23","close":75250.0},{"date":"2017-10-24","close":74990.0},{"date":"2017-10-25","close":75780.0},{"date":"2017-10-26","close":74990.0},{"date":"2017-10-27","close":74460.0},{"date":"2017-10-30","close":74190.0},{"date":"2017-10-31","close":73660.0},{"date":"2017-11-01","close":76310.0},{"date":"2017-11-02","close":74720.0},{"date":"2017-11-03","close":74190.0},{"date":"2017-11-06","close":74190.0},{"date":"2017-11-07","close":72600.0},{"date":"2017-11-08","close":71540.0},{"date":"2017-11-09","close":70750.0},{"date":"2017-11-10","close":69160.0},{"date":"2017-11-13","close":68890.0},{"date":"2017-11-14","close":68100.0},{"date":"2017-11-15","close":69950.0},{"date":"2017-11-16","close":73930.0},{"date":"2017-11-17","close":73400.0},{"date":"2017-11-20","close":72600.0},{"date":"2017-11-21","close":70750.0},{"date":"2017-11-22","close":69160.0},{"date":"2017-11-23","close":69690.0},{"date":"2017-11-24","close":69420.0},{"date":"2017-11-27","close":68630.0},{"date":"2017-11-28","close":68630.0},{"date":"2017-11-29","close":89030.0},{"date":"2017-11-30","close":115530.0},{"date":"2017-12-01","close":149980.0},{"date":"2017-12-04","close":194760.0},{"date":"2017-12-05","close":253060.0},{"date":"2017-12-06","close":253060.0},{"date":"2017-12-07","close":209070.0},{"date":"2017-12-08","close":229480.0},{"date":"2017-12-11","close":206690.0},{"date":"2017-12-12","close":249350.0},{"date":"2017-12-13","close":257040.0},{"date":"2017-12-14","close":333890.0},{"date":"2017-12-15","close":334420.0},{"date":"2017-12-18","close":334420.0},{"date":"2017-12-19","close":310040.0},{"date":"2017-12-20","close":261280.0},{"date":"2017-12-21","close":235570.0},{"date":"2017-12-22","close":195030.0},{"date":"2017-12-26","close":195560.0},{"date":"2017-12-27","close":184700.0},{"date":"2017-12-28","close":129840.0},{"date":"2018-01-02","close":168800.0},{"date":"2018-01-03","close":219410.0},{"date":"2018-01-04","close":221530.0},{"date":"2018-01-05","close":207480.0},{"date":"2018-01-08","close":212250.0},{"date":"2018-01-09","close":203510.0},{"date":"2018-01-10","close":202450.0},{"date":"2018-01-11","close":176750.0},{"date":"2018-01-12","close":165620.0},{"date":"2018-01-15","close":184430.0},{"date":"2018-01-16","close":184430.0},{"date":"2018-01-17","close":181250.0},{"date":"2018-01-18","close":174890.0},{"date":"2018-01-19","close":190260.0},{"date":"2018-01-22","close":206420.0},{"date":"2018-01-23","close":206420.0},{"date":"2018-01-24","close":198210.0},{"date":"2018-01-25","close":205630.0},{"date":"2018-01-26","close":207220.0},{"date":"2018-01-29","close":200330.0},{"date":"2018-01-30","close":200330.0},{"date":"2018-01-31","close":191320.0},{"date":"2018-02-01","close":248560.0},{"date":"2018-02-02","close":225240.0},{"date":"2018-02-05","close":255980.0},{"date":"2018-02-06","close":255450.0},{"date":"2018-02-07","close":242460.0},{"date":"2018-02-08","close":238490.0},{"date":"2018-02-09","close":222060.0},{"date":"2018-02-12","close":235040.0},{"date":"2018-02-13","close":219410.0},{"date":"2018-02-14","close":229480.0},{"date":"2018-02-19","close":230800.0},{"date":"2018-02-20","close":232920.0},{"date":"2018-02-21","close":229740.0},{"date":"2018-02-22","close":224180.0},{"date":"2018-02-23","close":227090.0},{"date":"2018-02-26","close":229740.0},{"date":"2018-02-27","close":224440.0},{"date":"2018-02-28","close":224440.0},{"date":"2018-03-02","close":222320.0},{"date":"2018-03-05","close":209870.0},{"date":"2018-03-06","close":202710.0},{"date":"2018-03-07","close":197410.0},{"date":"2018-03-08","close":207480.0},{"date":"2018-03-09","close":206950.0},{"date":"2018-03-12","close":211720.0},{"date":"2018-03-13","close":209870.0},{"date":"2018-03-14","close":209870.0},{"date":"2018-03-15","close":208010.0},{"date":"2018-03-16","close":201920.0},{"date":"2018-03-19","close":193970.0},{"date":"2018-03-20","close":194500.0},{"date":"2018-03-21","close":187880.0},{"date":"2018-03-22","close":177810.0},{"date":"2018-03-23","close":168800.0},{"date":"2018-03-26","close":176750.0},{"date":"2018-03-27","close":177540.0},{"date":"2018-03-28","close":173040.0},{"date":"2018-03-29","close":176480.0},{"date":"2018-03-30","close":174100.0},{"date":"2018-04-02","close":170650.0},{"date":"2018-04-03","close":167210.0},{"date":"2018-04-04","close":162970.0},{"date":"2018-04-05","close":165880.0},{"date":"2018-04-06","close":165880.0},{"date":"2018-04-09","close":162970.0},{"date":"2018-04-10","close":162440.0},{"date":"2018-04-11","close":162440.0},{"date":"2018-04-12","close":161110.0},{"date":"2018-04-13","close":164030.0},{"date":"2018-04-16","close":166410.0},{"date":"2018-04-17","close":177010.0},{"date":"2018-04-18","close":171180.0},{"date":"2018-04-19","close":164290.0},{"date":"2018-04-20","close":166410.0},{"date":"2018-04-23","close":172510.0},{"date":"2018-04-24","close":170920.0},{"date":"2018-04-25","close":168000.0},{"date":"2018-04-26","close":169060.0},{"date":"2018-04-27","close":165620.0},{"date":"2018-04-30","close":158460.0},{"date":"2018-05-02","close":145480.0},{"date":"2018-05-03","close":146800.0},{"date":"2018-05-04","close":142560.0},{"date":"2018-05-08","close":134350.0},{"date":"2018-05-09","close":138320.0},{"date":"2018-05-10","close":142300.0},{"date":"2018-05-11","close":142030.0},{"date":"2018-05-14","close":139120.0},{"date":"2018-05-15","close":136730.0},{"date":"2018-05-16","close":177540.0},{"date":"2018-05-17","close":169060.0},{"date":"2018-05-18","close":169060.0},{"date":"2018-05-21","close":165090.0},{"date":"2018-05-23","close":180190.0},{"date":"2018-05-24","close":214640.0},{"date":"2018-05-25","close":201120.0},{"date":"2018-05-28","close":200060.0},{"date":"2018-05-29","close":202450.0},{"date":"2018-05-30","close":198210.0},{"date":"2018-05-31","close":183110.0},{"date":"2018-06-01","close":188670.0},{"date":"2018-06-04","close":200860.0},{"date":"2018-06-05","close":202980.0},{"date":"2018-06-07","close":199270.0},{"date":"2018-06-08","close":208010.0},{"date":"2018-06-11","close":201390.0},{"date":"2018-06-12","close":192380.0},{"date":"2018-06-14","close":198740.0},{"date":"2018-06-15","close":193440.0},{"date":"2018-06-18","close":179930.0},{"date":"2018-06-19","close":184700.0},{"date":"2018-06-20","close":184960.0},{"date":"2018-06-21","close":180190.0},{"date":"2018-06-22","close":177540.0},{"date":"2018-06-25","close":177280.0},{"date":"2018-06-26","close":183640.0},{"date":"2018-06-27","close":177810.0},{"date":"2018-06-28","close":180720.0},{"date":"2018-06-29","close":179400.0},{"date":"2018-07-02","close":173300.0},{"date":"2018-07-03","close":162970.0},{"date":"2018-07-04","close":169330.0},{"date":"2018-07-05","close":161110.0},{"date":"2018-07-06","close":161380.0},{"date":"2018-07-09","close":163760.0},{"date":"2018-07-10","close":163760.0},{"date":"2018-07-11","close":161110.0},{"date":"2018-07-12","close":161110.0},{"date":"2018-07-13","close":161380.0},{"date":"2018-07-16","close":162970.0},{"date":"2018-07-17","close":166940.0},{"date":"2018-07-18","close":217020.0},{"date":"2018-07-19","close":203770.0},{"date":"2018-07-20","close":209340.0},{"date":"2018-07-23","close":186820.0},{"date":"2018-07-24","close":187610.0},{"date":"2018-07-25","close":181250.0},{"date":"2018-07-26","close":182840.0},{"date":"2018-07-27","close":189730.0},{"date":"2018-07-30","close":193440.0},{"date":"2018-07-31","close":189200.0},{"date":"2018-08-01","close":194230.0},{"date":"2018-08-02","close":191320.0},{"date":"2018-08-03","close":192640.0},{"date":"2018-08-06","close":193970.0},{"date":"2018-08-07","close":191050.0},{"date":"2018-08-08","close":188140.0},{"date":"2018-08-09","close":197150.0},{"date":"2018-08-10","close":188140.0},{"date":"2018-08-13","close":174630.0},{"date":"2018-08-14","close":170650.0},{"date":"2018-08-16","close":167210.0},{"date":"2018-08-17","close":169860.0},{"date":"2018-08-20","close":175690.0},{"date":"2018-08-21","close":175950.0},{"date":"2018-08-22","close":173830.0},{"date":"2018-08-23","close":173830.0},{"date":"2018-08-24","close":173570.0},{"date":"2018-08-27","close":171450.0},{"date":"2018-08-28","close":179930.0},{"date":"2018-08-29","close":190520.0},{"date":"2018-08-30","close":191050.0},{"date":"2018-08-31","close":191580.0},{"date":"2018-09-03","close":191580.0},{"date":"2018-09-04","close":195030.0},{"date":"2018-09-05","close":189730.0},{"date":"2018-09-06","close":195290.0},{"date":"2018-09-07","close":191050.0},{"date":"2018-09-10","close":192380.0},{"date":"2018-09-11","close":238220.0},{"date":"2018-09-12","close":205100.0},{"date":"2018-09-13","close":204040.0},{"date":"2018-09-14","close":194760.0},{"date":"2018-09-17","close":195820.0},{"date":"2018-09-18","close":192640.0},{"date":"2018-09-19","close":186020.0},{"date":"2018-09-20","close":194760.0},{"date":"2018-09-21","close":192640.0},{"date":"2018-09-27","close":195290.0},{"date":"2018-09-28","close":197680.0},{"date":"2018-10-01","close":196880.0},{"date":"2018-10-02","close":188940.0},{"date":"2018-10-04","close":180720.0},{"date":"2018-10-05","close":174890.0},{"date":"2018-10-08","close":179130.0},{"date":"2018-10-10","close":181250.0},{"date":"2018-10-11","close":176480.0},{"date":"2018-10-12","close":180720.0},{"date":"2018-10-15","close":180720.0},{"date":"2018-10-16","close":186290.0},{"date":"2018-10-17","close":186290.0},{"date":"2018-10-18","close":198470.0},{"date":"2018-10-19","close":192910.0},{"date":"2018-10-22","close":194230.0},{"date":"2018-10-23","close":184430.0},{"date":"2018-10-24","close":173300.0},{"date":"2018-10-25","close":165350.0},{"date":"2018-10-26","close":156870.0},{"date":"2018-10-29","close":137000.0},{"date":"2018-10-30","close":152630.0},{"date":"2018-10-31","close":155280.0},{"date":"2018-11-01","close":159520.0},{"date":"2018-11-02","close":163500.0},{"date":"2018-11-05","close":164560.0},{"date":"2018-11-06","close":159260.0},{"date":"2018-11-07","close":158200.0},{"date":"2018-11-08","close":161380.0},{"date":"2018-11-09","close":163500.0},{"date":"2018-11-12","close":161380.0},{"date":"2018-11-13","close":171980.0},{"date":"2018-11-14","close":175690.0},{"date":"2018-11-15","close":164290.0},{"date":"2018-11-16","close":165350.0},{"date":"2018-11-19","close":166150.0},{"date":"2018-11-20","close":163500.0},{"date":"2018-11-21","close":165620.0},{"date":"2018-11-22","close":168800.0},{"date":"2018-11-23","close":170120.0},{"date":"2018-11-26","close":167210.0},{"date":"2018-11-27","close":167470.0},{"date":"2018-11-28","close":162170.0},{"date":"2018-11-29","close":159790.0},{"date":"2018-11-30","close":155810.0},{"date":"2018-12-03","close":157400.0},{"date":"2018-12-04","close":157670.0},{"date":"2018-12-05","close":155020.0},{"date":"2018-12-06","close":146800.0},{"date":"2018-12-07","close":148660.0},{"date":"2018-12-10","close":147860.0},{"date":"2018-12-11","close":139380.0},{"date":"2018-12-12","close":141500.0},{"date":"2018-12-13","close":142030.0},{"date":"2018-12-14","close":136470.0},{"date":"2018-12-17","close":130110.0},{"date":"2018-12-18","close":130110.0},{"date":"2018-12-19","close":129840.0},{"date":"2018-12-20","close":127720.0},{"date":"2018-12-21","close":126400.0},{"date":"2018-12-24","close":105200.0},{"date":"2018-12-26","close":100690.0},{"date":"2018-12-27","close":103080.0},{"date":"2018-12-28","close":107320.0},{"date":"2019-01-02","close":105460.0},{"date":"2019-01-03","close":104140.0},{"date":"2019-01-04","close":102810.0},{"date":"2019-01-07","close":104670.0},{"date":"2019-01-08","close":102280.0},{"date":"2019-01-09","close":132760.0},{"date":"2019-01-10","close":118450.0},{"date":"2019-01-11","close":119770.0},{"date":"2019-01-14","close":120830.0},{"date":"2019-01-15","close":119770.0},{"date":"2019-01-16","close":120040.0},{"date":"2019-01-17","close":120570.0},{"date":"2019-01-18","close":112090.0},{"date":"2019-01-21","close":112350.0},{"date":"2019-01-22","close":111820.0},{"date":"2019-01-23","close":111030.0},{"date":"2019-01-24","close":116060.0},{"date":"2019-01-25","close":116330.0},{"date":"2019-01-28","close":118180.0},{"date":"2019-01-29","close":115000.0},{"date":"2019-01-30","close":111820.0},{"date":"2019-01-31","close":112880.0},{"date":"2019-02-01","close":111820.0},{"date":"2019-02-07","close":111820.0},{"date":"2019-02-08","close":112620.0},{"date":"2019-02-11","close":111820.0},{"date":"2019-02-12","close":111560.0},{"date":"2019-02-13","close":114740.0},{"date":"2019-02-14","close":115800.0},{"date":"2019-02-15","close":112880.0},{"date":"2019-02-18","close":112880.0},{"date":"2019-02-19","close":116590.0},{"date":"2019-02-20","close":116330.0},{"date":"2019-02-21","close":116330.0},{"date":"2019-02-22","close":116860.0},{"date":"2019-02-25","close":117650.0},{"date":"2019-02-26","close":111820.0},{"date":"2019-02-27","close":106260.0},{"date":"2019-02-28","close":103080.0},{"date":"2019-03-04","close":105990.0},{"date":"2019-03-05","close":108380.0},{"date":"2019-03-06","close":109700.0},{"date":"2019-03-07","close":131430.0},{"date":"2019-03-08","close":121100.0},{"date":"2019-03-11","close":134350.0},{"date":"2019-03-12","close":129840.0},{"date":"2019-03-13","close":121890.0},{"date":"2019-03-14","close":119240.0},{"date":"2019-03-15","close":112620.0},{"date":"2019-03-18","close":112350.0},{"date":"2019-03-19","close":112350.0},{"date":"2019-03-20","close":107850.0},{"date":"2019-03-21","close":107580.0},{"date":"2019-03-22","close":107050.0},{"date":"2019-03-25","close":105200.0},{"date":"2019-03-26","close":107580.0},{"date":"2019-03-27","close":105730.0},{"date":"2019-03-28","close":108640.0},{"date":"2019-03-29","close":108640.0},{"date":"2019-04-01","close":109440.0},{"date":"2019-04-02","close":108110.0},{"date":"2019-04-03","close":108910.0},{"date":"2019-04-04","close":110230.0},{"date":"2019-04-05","close":110760.0},{"date":"2019-04-08","close":113680.0},{"date":"2019-04-09","close":106520.0},{"date":"2019-04-10","close":116860.0},{"date":"2019-04-11","close":116860.0},{"date":"2019-04-12","close":124810.0},{"date":"2019-04-15","close":128250.0},{"date":"2019-04-16","close":121890.0},{"date":"2019-04-17","close":125340.0},{"date":"2019-04-18","close":119510.0},{"date":"2019-04-19","close":125600.0},{"date":"2019-04-22","close":110230.0},{"date":"2019-04-23","close":110230.0},{"date":"2019-04-24","close":112090.0},{"date":"2019-04-25","close":111820.0},{"date":"2019-04-26","close":110760.0},{"date":"2019-04-29","close":111290.0},{"date":"2019-04-30","close":110500.0},{"date":"2019-05-02","close":110500.0},{"date":"2019-05-03","close":111030.0},{"date":"2019-05-07","close":111290.0},{"date":"2019-05-08","close":110760.0},{"date":"2019-05-09","close":107580.0},{"date":"2019-05-10","close":107050.0},{"date":"2019-05-13","close":107850.0},{"date":"2019-05-14","close":104400.0},{"date":"2019-05-15","close":105460.0},{"date":"2019-05-16","close":103870.0},{"date":"2019-05-17","close":103870.0},{"date":"2019-05-20","close":93270.0},{"date":"2019-05-21","close":95390.0},{"date":"2019-05-22","close":94330.0},{"date":"2019-05-23","close":93010.0},{"date":"2019-05-24","close":90090.0},{"date":"2019-05-27","close":89560.0},{"date":"2019-05-28","close":90360.0},{"date":"2019-05-29","close":92740.0},{"date":"2019-05-30","close":92480.0},{"date":"2019-05-31","close":90620.0},{"date":"2019-06-03","close":92740.0},{"date":"2019-06-04","close":93010.0},{"date":"2019-06-05","close":92480.0},{"date":"2019-06-07","close":91680.0},{"date":"2019-06-10","close":92210.0},{"date":"2019-06-11","close":93270.0},{"date":"2019-06-12","close":92480.0},{"date":"2019-06-13","close":94600.0},{"date":"2019-06-14","close":94070.0},{"date":"2019-06-17","close":94070.0},{"date":"2019-06-18","close":91950.0},{"date":"2019-06-19","close":90890.0},{"date":"2019-06-20","close":91150.0},{"date":"2019-06-21","close":90090.0},{"date":"2019-06-24","close":82670.0},{"date":"2019-06-25","close":83470.0},{"date":"2019-06-26","close":83200.0},{"date":"2019-06-27","close":80820.0},{"date":"2019-06-28","close":82140.0},{"date":"2019-07-01","close":81880.0},{"date":"2019-07-02","close":82410.0},{"date":"2019-07-03","close":83200.0},{"date":"2019-07-04","close":82410.0},{"date":"2019-07-05","close":82140.0},{"date":"2019-07-08","close":77640.0},{"date":"2019-07-09","close":77370.0},{"date":"2019-07-10","close":79230.0},{"date":"2019-07-11","close":80290.0},{"date":"2019-07-12","close":83200.0},{"date":"2019-07-15","close":81880.0},{"date":"2019-07-16","close":81350.0},{"date":"2019-07-17","close":78960.0},{"date":"2019-07-18","close":79230.0},{"date":"2019-07-19","close":78960.0},{"date":"2019-07-22","close":78170.0},{"date":"2019-07-23","close":77370.0},{"date":"2019-07-24","close":76050.0},{"date":"2019-07-25","close":74460.0},{"date":"2019-07-26","close":71540.0},{"date":"2019-07-29","close":68630.0},{"date":"2019-07-30","close":71540.0},{"date":"2019-07-31","close":71540.0},{"date":"2019-08-01","close":71280.0},{"date":"2019-08-02","close":71010.0},{"date":"2019-08-05","close":63330.0},{"date":"2019-08-06","close":61210.0},{"date":"2019-08-07","close":63590.0},{"date":"2019-08-08","close":68630.0},{"date":"2019-08-09","close":68100.0},{"date":"2019-08-12","close":69950.0},{"date":"2019-08-13","close":69160.0},{"date":"2019-08-14","close":68890.0},{"date":"2019-08-16","close":70480.0},{"date":"2019-08-19","close":69420.0},{"date":"2019-08-20","close":69420.0},{"date":"2019-08-21","close":70750.0},{"date":"2019-08-22","close":71010.0},{"date":"2019-08-23","close":70220.0},{"date":"2019-08-26","close":68360.0},{"date":"2019-08-27","close":68630.0},{"date":"2019-08-28","close":69690.0},{"date":"2019-08-29","close":70220.0},{"date":"2019-08-30","close":69690.0},{"date":"2019-09-02","close":70750.0},{"date":"2019-09-03","close":69690.0},{"date":"2019-09-04","close":70750.0},{"date":"2019-09-05","close":71810.0},{"date":"2019-09-06","close":71280.0},{"date":"2019-09-09","close":69690.0},{"date":"2019-09-10","close":69420.0},{"date":"2019-09-11","close":69160.0},{"date":"2019-09-16","close":69160.0},{"date":"2019-09-17","close":69690.0},{"date":"2019-09-18","close":68360.0},{"date":"2019-09-19","close":68630.0},{"date":"2019-09-20","close":68890.0},{"date":"2019-09-23","close":63060.0},{"date":"2019-09-24","close":62000.0},{"date":"2019-09-25","close":59350.0},{"date":"2019-09-26","close":59090.0},{"date":"2019-09-27","close":52460.0},{"date":"2019-09-30","close":68100.0},{"date":"2019-10-01","close":76840.0},{"date":"2019-10-02","close":68630.0},{"date":"2019-10-04","close":67300.0},{"date":"2019-10-07","close":64390.0},{"date":"2019-10-08","close":72340.0},{"date":"2019-10-10","close":69950.0},{"date":"2019-10-11","close":69160.0},{"date":"2019-10-14","close":67300.0},{"date":"2019-10-15","close":67040.0},{"date":"2019-10-16","close":67040.0},{"date":"2019-10-17","close":71280.0},{"date":"2019-10-18","close":69950.0},{"date":"2019-10-21","close":75520.0},{"date":"2019-10-22","close":74720.0},{"date":"2019-10-23","close":77900.0},{"date":"2019-10-24","close":76050.0},{"date":"2019-10-25","close":73130.0},{"date":"2019-10-28","close":71810.0},{"date":"2019-10-29","close":65450.0},{"date":"2019-10-30","close":62800.0},{"date":"2019-10-31","close":67300.0},{"date":"2019-11-01","close":63860.0},{"date":"2019-11-04","close":65710.0},{"date":"2019-11-05","close":67570.0},{"date":"2019-11-06","close":66770.0},{"date":"2019-11-07","close":66510.0},{"date":"2019-11-08","close":65710.0},{"date":"2019-11-11","close":64120.0},{"date":"2019-11-12","close":65180.0},{"date":"2019-11-13","close":64390.0},{"date":"2019-11-14","close":65180.0},{"date":"2019-11-15","close":64650.0},{"date":"2019-11-18","close":63860.0},{"date":"2019-11-19","close":63060.0},{"date":"2019-11-20","close":64920.0},{"date":"2019-11-21","close":63330.0},{"date":"2019-11-22","close":64920.0},{"date":"2019-11-25","close":65180.0},{"date":"2019-11-26","close":65180.0},{"date":"2019-11-27","close":65710.0},{"date":"2019-11-28","close":64390.0},{"date":"2019-11-29","close":48590.0},{"date":"2019-12-02","close":49600.0},{"date":"2019-12-03","close":50030.0},{"date":"2019-12-04","close":48810.0},{"date":"2019-12-05","close":48970.0},{"date":"2019-12-06","close":49020.0},{"date":"2019-12-09","close":48860.0},{"date":"2019-12-10","close":48810.0},{"date":"2019-12-11","close":48700.0},{"date":"2019-12-12","close":49280.0},{"date":"2019-12-13","close":49500.0},{"date":"2019-12-16","close":50130.0},{"date":"2019-12-17","close":50180.0},{"date":"2019-12-18","close":51190.0},{"date":"2019-12-19","close":51240.0},{"date":"2019-12-20","close":51670.0},{"date":"2019-12-23","close":51720.0},{"date":"2019-12-24","close":49650.0},{"date":"2019-12-26","close":50930.0},{"date":"2019-12-27","close":52200.0},{"date":"2019-12-30","close":56170.0},{"date":"2020-01-02","close":55380.0},{"date":"2020-01-03","close":55380.0},{"date":"2020-01-06","close":53260.0},{"date":"2020-01-07","close":53790.0},{"date":"2020-01-08","close":51400.0},{"date":"2020-01-09","close":52890.0},{"date":"2020-01-10","close":55640.0},{"date":"2020-01-13","close":53260.0},{"date":"2020-01-14","close":52890.0},{"date":"2020-01-15","close":52680.0},{"date":"2020-01-16","close":51930.0},{"date":"2020-01-17","close":50770.0},{"date":"2020-01-20","close":49550.0},{"date":"2020-01-21","close":48380.0},{"date":"2020-01-22","close":50500.0},{"date":"2020-01-23","close":49870.0},{"date":"2020-01-28","close":47910.0},{"date":"2020-01-29","close":48170.0},{"date":"2020-01-30","close":47850.0},{"date":"2020-01-31","close":47220.0},{"date":"2020-02-03","close":45410.0},{"date":"2020-02-04","close":46260.0},{"date":"2020-02-05","close":47220.0},{"date":"2020-02-06","close":47220.0},{"date":"2020-02-07","close":47530.0},{"date":"2020-02-10","close":47270.0},{"date":"2020-02-11","close":47750.0},{"date":"2020-02-12","close":48220.0},{"date":"2020-02-13","close":48330.0},{"date":"2020-02-14","close":47690.0},{"date":"2020-02-17","close":47640.0},{"date":"2020-02-18","close":46740.0},{"date":"2020-02-19","close":44350.0},{"date":"2020-02-20","close":42870.0},{"date":"2020-02-21","close":41860.0},{"date":"2020-02-24","close":38680.0},{"date":"2020-02-25","close":41280.0},{"date":"2020-02-26","close":41070.0},{"date":"2020-02-27","close":40590.0},{"date":"2020-02-28","close":39430.0},{"date":"2020-03-02","close":40110.0},{"date":"2020-03-03","close":41120.0},{"date":"2020-03-04","close":42080.0},{"date":"2020-03-05","close":43030.0},{"date":"2020-03-06","close":41860.0},{"date":"2020-03-09","close":39740.0},{"date":"2020-03-10","close":39000.0},{"date":"2020-03-11","close":38000.0},{"date":"2020-03-12","close":38000.0},{"date":"2020-03-13","close":38000.0},{"date":"2020-03-16","close":38000.0},{"date":"2020-03-17","close":38000.0},{"date":"2020-03-18","close":38000.0},{"date":"2020-03-19","close":38000.0},{"date":"2020-03-20","close":38000.0},{"date":"2020-03-23","close":38000.0},{"date":"2020-03-24","close":38000.0},{"date":"2020-03-25","close":38000.0},{"date":"2020-03-26","close":38000.0},{"date":"2020-03-27","close":38000.0},{"date":"2020-03-30","close":38000.0},{"date":"2020-03-31","close":38000.0},{"date":"2020-04-01","close":38000.0},{"date":"2020-04-02","close":38000.0},{"date":"2020-04-03","close":38000.0},{"date":"2020-04-06","close":38000.0},{"date":"2020-04-07","close":38000.0},{"date":"2020-04-08","close":38000.0},{"date":"2020-04-09","close":38000.0},{"date":"2020-04-10","close":38000.0},{"date":"2020-04-13","close":38000.0},{"date":"2020-04-14","close":38000.0},{"date":"2020-04-16","close":38000.0},{"date":"2020-04-17","close":38000.0},{"date":"2020-04-20","close":38000.0},{"date":"2020-04-21","close":38000.0},{"date":"2020-04-22","close":38000.0},{"date":"2020-04-23","close":38000.0},{"date":"2020-04-24","close":38000.0},{"date":"2020-04-27","close":38000.0},{"date":"2020-04-28","close":38000.0},{"date":"2020-04-29","close":38000.0},{"date":"2020-05-04","close":38000.0},{"date":"2020-05-06","close":38000.0},{"date":"2020-05-07","close":38000.0},{"date":"2020-05-08","close":38000.0},{"date":"2020-05-11","close":38000.0},{"date":"2020-05-12","close":38000.0},{"date":"2020-05-13","close":38000.0},{"date":"2020-05-14","close":38000.0},{"date":"2020-05-15","close":38000.0},{"date":"2020-05-18","close":38000.0},{"date":"2020-05-19","close":38000.0},{"date":"2020-05-20","close":38000.0},{"date":"2020-05-21","close":38000.0},{"date":"2020-05-22","close":38000.0},{"date":"2020-05-25","close":38000.0},{"date":"2020-05-26","close":38000.0},{"date":"2020-05-27","close":38000.0},{"date":"2020-05-28","close":38000.0},{"date":"2020-05-29","close":38000.0},{"date":"2020-06-01","close":38000.0},{"date":"2020-06-02","close":38000.0},{"date":"2020-06-03","close":38000.0},{"date":"2020-06-04","close":38000.0},{"date":"2020-06-05","close":38000.0},{"date":"2020-06-08","close":38000.0},{"date":"2020-06-09","close":38000.0},{"date":"2020-06-10","close":38000.0},{"date":"2020-06-11","close":38000.0},{"date":"2020-06-12","close":38000.0},{"date":"2020-06-15","close":38000.0},{"date":"2020-06-16","close":38000.0},{"date":"2020-06-17","close":38000.0},{"date":"2020-06-18","close":38000.0},{"date":"2020-06-19","close":38000.0},{"date":"2020-06-22","close":38000.0},{"date":"2020-06-23","close":38000.0},{"date":"2020-06-24","close":38000.0},{"date":"2020-06-25","close":38000.0},{"date":"2020-06-26","close":38000.0},{"date":"2020-06-29","close":38000.0},{"date":"2020-06-30","close":38000.0},{"date":"2020-07-01","close":38000.0},{"date":"2020-07-02","close":38000.0},{"date":"2020-07-03","close":38000.0},{"date":"2020-07-06","close":38000.0},{"date":"2020-07-07","close":38000.0},{"date":"2020-07-08","close":38000.0},{"date":"2020-07-09","close":38000.0},{"date":"2020-07-10","close":38000.0},{"date":"2020-07-13","close":38000.0},{"date":"2020-07-14","close":38000.0},{"date":"2020-07-15","close":38000.0},{"date":"2020-07-16","close":38000.0},{"date":"2020-07-17","close":38000.0},{"date":"2020-07-20","close":38000.0},{"date":"2020-07-21","close":38000.0},{"date":"2020-07-22","close":38000.0},{"date":"2020-07-23","close":38000.0},{"date":"2020-07-24","close":38000.0},{"date":"2020-07-27","close":38000.0},{"date":"2020-07-28","close":38000.0},{"date":"2020-07-29","close":38000.0},{"date":"2020-07-30","close":38000.0},{"date":"2020-07-31","close":38000.0},{"date":"2020-08-03","close":38000.0},{"date":"2020-08-04","close":38000.0},{"date":"2020-08-05","close":38000.0},{"date":"2020-08-06","close":38000.0},{"date":"2020-08-07","close":38000.0},{"date":"2020-08-10","close":38000.0},{"date":"2020-08-11","close":38000.0},{"date":"2020-08-12","close":38000.0},{"date":"2020-08-13","close":38000.0},{"date":"2020-08-14","close":38000.0},{"date":"2020-08-18","close":38000.0},{"date":"2020-08-19","close":38000.0},{"date":"2020-08-20","close":38000.0},{"date":"2020-08-21","close":38000.0},{"date":"2020-08-24","close":38000.0},{"date":"2020-08-25","close":38000.0},{"date":"2020-08-26","close":38000.0},{"date":"2020-08-27","close":38000.0},{"date":"2020-08-28","close":38000.0},{"date":"2020-08-31","close":38000.0},{"date":"2020-09-01","close":38000.0},{"date":"2020-09-02","close":38000.0},{"date":"2020-09-03","close":38000.0},{"date":"2020-09-04","close":38000.0},{"date":"2020-09-07","close":38000.0},{"date":"2020-09-08","close":38000.0},{"date":"2020-09-09","close":38000.0},{"date":"2020-09-10","close":38000.0},{"date":"2020-09-11","close":38000.0},{"date":"2020-09-14","close":38000.0},{"date":"2020-09-15","close":38000.0},{"date":"2020-09-16","close":38000.0},{"date":"2020-09-17","close":38000.0},{"date":"2020-09-18","close":38000.0},{"date":"2020-09-21","close":38000.0},{"date":"2020-09-22","close":38000.0},{"date":"2020-09-23","close":38000.0},{"date":"2020-09-24","close":38000.0},{"date":"2020-09-25","close":38000.0},{"date":"2020-09-28","close":38000.0},{"date":"2020-09-29","close":38000.0},{"date":"2020-10-05","close":38000.0},{"date":"2020-10-06","close":38000.0},{"date":"2020-10-07","close":38000.0},{"date":"2020-10-08","close":38000.0},{"date":"2020-10-12","close":38000.0},{"date":"2020-10-13","close":38000.0},{"date":"2020-10-14","close":38000.0},{"date":"2020-10-15","close":38000.0},{"date":"2020-10-16","close":38000.0},{"date":"2020-10-19","close":38000.0},{"date":"2020-10-20","close":38000.0},{"date":"2020-10-21","close":38000.0},{"date":"2020-10-22","close":38000.0},{"date":"2020-10-23","close":38000.0},{"date":"2020-10-26","close":38000.0},{"date":"2020-10-27","close":38000.0},{"date":"2020-10-28","close":38000.0},{"date":"2020-10-29","close":38000.0},{"date":"2020-10-30","close":38000.0},{"date":"2020-11-02","close":38000.0},{"date":"2020-11-03","close":38000.0},{"date":"2020-11-04","close":38000.0},{"date":"2020-11-05","close":38000.0},{"date":"2020-11-06","close":38000.0},{"date":"2020-11-09","close":38000.0},{"date":"2020-11-10","close":38000.0},{"date":"2020-11-11","close":38000.0},{"date":"2020-11-12","close":38000.0},{"date":"2020-11-13","close":38000.0},{"date":"2020-11-16","close":38000.0},{"date":"2020-11-17","close":38000.0},{"date":"2020-11-18","close":38000.0},{"date":"2020-11-19","close":38000.0},{"date":"2020-11-20","close":38000.0},{"date":"2020-11-23","close":38000.0},{"date":"2020-11-24","close":38000.0},{"date":"2020-11-25","close":38000.0},{"date":"2020-11-26","close":38000.0},{"date":"2020-11-27","close":38000.0},{"date":"2020-11-30","close":38000.0},{"date":"2020-12-01","close":38000.0},{"date":"2020-12-02","close":38000.0},{"date":"2020-12-03","close":38000.0},{"date":"2020-12-04","close":38000.0},{"date":"2020-12-07","close":38000.0},{"date":"2020-12-08","close":38000.0},{"date":"2020-12-09","close":38000.0},{"date":"2020-12-10","close":38000.0},{"date":"2020-12-11","close":38000.0},{"date":"2020-12-14","close":38000.0},{"date":"2020-12-15","close":38000.0},{"date":"2020-12-16","close":38000.0},{"date":"2020-12-17","close":38000.0},{"date":"2020-12-18","close":38000.0},{"date":"2020-12-21","close":38000.0},{"date":"2020-12-22","close":38000.0},{"date":"2020-12-23","close":38000.0},{"date":"2020-12-24","close":38000.0},{"date":"2020-12-28","close":38000.0},{"date":"2020-12-29","close":38000.0},{"date":"2020-12-30","close":38000.0},{"date":"2021-01-04","close":38000.0},{"date":"2021-01-05","close":38000.0},{"date":"2021-01-06","close":38000.0},{"date":"2021-01-07","close":38000.0},{"date":"2021-01-08","close":38000.0},{"date":"2021-01-11","close":38000.0},{"date":"2021-01-12","close":38000.0},{"date":"2021-01-13","close":38000.0},{"date":"2021-01-14","close":38000.0},{"date":"2021-01-15","close":38000.0},{"date":"2021-01-18","close":38000.0},{"date":"2021-01-19","close":38000.0},{"date":"2021-01-20","close":38000.0},{"date":"2021-01-21","close":38000.0},{"date":"2021-01-22","close":38000.0},{"date":"2021-01-25","close":38000.0},{"date":"2021-01-26","close":38000.0},{"date":"2021-01-27","close":38000.0},{"date":"2021-01-28","close":38000.0},{"date":"2021-01-29","close":38000.0},{"date":"2021-02-01","close":38000.0},{"date":"2021-02-02","close":38000.0},{"date":"2021-02-03","close":38000.0},{"date":"2021-02-04","close":38000.0},{"date":"2021-02-05","close":38000.0},{"date":"2021-02-08","close":38000.0},{"date":"2021-02-09","close":38000.0},{"date":"2021-02-10","close":38000.0},{"date":"2021-02-15","close":38000.0},{"date":"2021-02-16","close":38000.0},{"date":"2021-02-17","close":38000.0},{"date":"2021-02-18","close":38000.0},{"date":"2021-02-19","close":38000.0},{"date":"2021-02-22","close":38000.0},{"date":"2021-02-23","close":38000.0},{"date":"2021-02-24","close":38000.0},{"date":"2021-02-25","close":38000.0},{"date":"2021-02-26","close":38000.0},{"date":"2021-03-02","close":38000.0},{"date":"2021-03-03","close":38000.0},{"date":"2021-03-04","close":38000.0},{"date":"2021-03-05","close":38000.0},{"date":"2021-03-08","close":38000.0},{"date":"2021-03-09","close":38000.0},{"date":"2021-03-10","close":38000.0},{"date":"2021-03-11","close":38000.0},{"date":"2021-03-12","close":38000.0},{"date":"2021-03-15","close":38000.0},{"date":"2021-03-16","close":38000.0},{"date":"2021-03-17","close":38000.0},{"date":"2021-03-18","close":38000.0},{"date":"2021-03-19","close":38000.0},{"date":"2021-03-22","close":38000.0},{"date":"2021-03-23","close":38000.0},{"date":"2021-03-24","close":38000.0},{"date":"2021-03-25","close":38000.0},{"date":"2021-03-26","close":38000.0},{"date":"2021-03-29","close":38000.0},{"date":"2021-03-30","close":38000.0},{"date":"2021-03-31","close":38000.0},{"date":"2021-04-01","close":38000.0},{"date":"2021-04-02","close":38000.0},{"date":"2021-04-05","close":38000.0},{"date":"2021-04-06","close":38000.0},{"date":"2021-04-07","close":38000.0},{"date":"2021-04-08","close":38000.0},{"date":"2021-04-09","close":38000.0},{"date":"2021-04-12","close":38000.0},{"date":"2021-04-13","close":38000.0},{"date":"2021-04-14","close":38000.0},{"date":"2021-04-15","close":38000.0},{"date":"2021-04-16","close":38000.0},{"date":"2021-04-19","close":38000.0},{"date":"2021-04-20","close":38000.0},{"date":"2021-04-21","close":38000.0},{"date":"2021-04-22","close":38000.0},{"date":"2021-04-23","close":38000.0},{"date":"2021-04-26","close":38000.0},{"date":"2021-04-27","close":38000.0},{"date":"2021-04-28","close":38000.0},{"date":"2021-04-29","close":38000.0},{"date":"2021-04-30","close":38000.0},{"date":"2021-05-03","close":38000.0},{"date":"2021-05-04","close":38000.0},{"date":"2021-05-06","close":38000.0},{"date":"2021-05-07","close":38000.0},{"date":"2021-05-10","close":38000.0},{"date":"2021-05-11","close":38000.0},{"date":"2021-05-12","close":38000.0},{"date":"2021-05-13","close":38000.0},{"date":"2021-05-14","close":38000.0},{"date":"2021-05-17","close":38000.0},{"date":"2021-05-18","close":38000.0},{"date":"2021-05-20","close":38000.0},{"date":"2021-05-21","close":38000.0},{"date":"2021-05-24","close":38000.0},{"date":"2021-05-25","close":38000.0},{"date":"2021-05-26","close":38000.0},{"date":"2021-05-27","close":38000.0},{"date":"2021-05-28","close":38000.0},{"date":"2021-05-31","close":38000.0},{"date":"2021-06-01","close":38000.0},{"date":"2021-06-02","close":38000.0},{"date":"2021-06-03","close":38000.0},{"date":"2021-06-04","close":38000.0},{"date":"2021-06-07","close":38000.0},{"date":"2021-06-08","close":38000.0},{"date":"2021-06-09","close":38000.0},{"date":"2021-06-10","close":38000.0},{"date":"2021-06-11","close":38000.0},{"date":"2021-06-14","close":38000.0},{"date":"2021-06-15","close":38000.0},{"date":"2021-06-16","close":38000.0},{"date":"2021-06-17","close":38000.0},{"date":"2021-06-18","close":38000.0},{"date":"2021-06-21","close":38000.0},{"date":"2021-06-22","close":38000.0},{"date":"2021-06-23","close":38000.0},{"date":"2021-06-24","close":38000.0},{"date":"2021-06-25","close":38000.0},{"date":"2021-06-28","close":38000.0},{"date":"2021-06-29","close":38000.0},{"date":"2021-06-30","close":38000.0},{"date":"2021-07-01","close":38000.0},{"date":"2021-07-02","close":38000.0},{"date":"2021-07-05","close":38000.0},{"date":"2021-07-06","close":38000.0},{"date":"2021-07-07","close":38000.0},{"date":"2021-07-08","close":38000.0},{"date":"2021-07-09","close":38000.0},{"date":"2021-07-12","close":38000.0},{"date":"2021-07-13","close":38000.0},{"date":"2021-07-14","close":38000.0},{"date":"2021-07-15","close":38000.0},{"date":"2021-07-16","close":38000.0},{"date":"2021-07-19","close":38000.0},{"date":"2021-07-20","close":38000.0},{"date":"2021-07-21","close":38000.0},{"date":"2021-07-22","close":38000.0},{"date":"2021-07-23","close":38000.0},{"date":"2021-07-26","close":38000.0},{"date":"2021-07-27","close":38000.0},{"date":"2021-07-28","close":38000.0},{"date":"2021-07-29","close":38000.0},{"date":"2021-07-30","close":38000.0},{"date":"2021-08-02","close":38000.0},{"date":"2021-08-03","close":38000.0},{"date":"2021-08-04","close":38000.0},{"date":"2021-08-05","close":38000.0},{"date":"2021-08-06","close":38000.0},{"date":"2021-08-09","close":38000.0},{"date":"2021-08-10","close":38000.0},{"date":"2021-08-11","close":38000.0},{"date":"2021-08-12","close":38000.0},{"date":"2021-08-13","close":38000.0},{"date":"2021-08-17","close":38000.0},{"date":"2021-08-18","close":38000.0},{"date":"2021-08-19","close":38000.0},{"date":"2021-08-20","close":38000.0},{"date":"2021-08-23","close":38000.0},{"date":"2021-08-24","close":38000.0},{"date":"2021-08-25","close":38000.0},{"date":"2021-08-26","close":38000.0},{"date":"2021-08-27","close":38000.0},{"date":"2021-08-30","close":38000.0},{"date":"2021-08-31","close":38000.0},{"date":"2021-09-01","close":38000.0},{"date":"2021-09-02","close":38000.0},{"date":"2021-09-03","close":38000.0},{"date":"2021-09-06","close":38000.0},{"date":"2021-09-07","close":38000.0},{"date":"2021-09-08","close":38000.0},{"date":"2021-09-09","close":38000.0},{"date":"2021-09-10","close":38000.0},{"date":"2021-09-13","close":38000.0},{"date":"2021-09-14","close":38000.0},{"date":"2021-09-15","close":38000.0},{"date":"2021-09-16","close":38000.0},{"date":"2021-09-17","close":38000.0},{"date":"2021-09-23","close":38000.0},{"date":"2021-09-24","close":38000.0},{"date":"2021-09-27","close":38000.0},{"date":"2021-09-28","close":38000.0},{"date":"2021-09-29","close":38000.0},{"date":"2021-09-30","close":38000.0},{"date":"2021-10-01","close":38000.0},{"date":"2021-10-05","close":38000.0},{"date":"2021-10-06","close":38000.0},{"date":"2021-10-07","close":38000.0},{"date":"2021-10-08","close":38000.0},{"date":"2021-10-12","close":38000.0},{"date":"2021-10-13","close":38000.0},{"date":"2021-10-14","close":38000.0},{"date":"2021-10-15","close":38000.0},{"date":"2021-10-18","close":38000.0},{"date":"2021-10-19","close":38000.0},{"date":"2021-10-20","close":38000.0},{"date":"2021-10-21","close":38000.0},{"date":"2021-10-22","close":38000.0},{"date":"2021-10-25","close":38000.0},{"date":"2021-10-26","close":38000.0},{"date":"2021-10-27","close":38000.0},{"date":"2021-10-28","close":38000.0},{"date":"2021-10-29","close":38000.0},{"date":"2021-11-01","close":38000.0},{"date":"2021-11-02","close":38000.0},{"date":"2021-11-03","close":38000.0},{"date":"2021-11-04","close":38000.0},{"date":"2021-11-05","close":38000.0},{"date":"2021-11-08","close":38000.0},{"date":"2021-11-09","close":38000.0},{"date":"2021-11-10","close":38000.0},{"date":"2021-11-11","close":38000.0},{"date":"2021-11-12","close":38000.0},{"date":"2021-11-15","close":38000.0},{"date":"2021-11-16","close":38000.0},{"date":"2021-11-17","close":38000.0},{"date":"2021-11-18","close":38000.0},{"date":"2021-11-19","close":38000.0},{"date":"2021-11-22","close":38000.0},{"date":"2021-11-23","close":38000.0},{"date":"2021-11-24","close":38000.0},{"date":"2021-11-25","close":38000.0},{"date":"2021-11-26","close":38000.0},{"date":"2021-11-29","close":38000.0},{"date":"2021-11-30","close":38000.0},{"date":"2021-12-01","close":38000.0},{"date":"2021-12-02","close":38000.0},{"date":"2021-12-03","close":38000.0},{"date":"2021-12-06","close":38000.0},{"date":"2021-12-07","close":38000.0},{"date":"2021-12-08","close":38000.0},{"date":"2021-12-09","close":38000.0},{"date":"2021-12-10","close":38000.0},{"date":"2021-12-13","close":38000.0},{"date":"2021-12-14","close":38000.0},{"date":"2021-12-15","close":38000.0},{"date":"2021-12-16","close":38000.0},{"date":"2021-12-17","close":38000.0},{"date":"2021-12-20","close":38000.0},{"date":"2021-12-21","close":38000.0},{"date":"2021-12-22","close":38000.0},{"date":"2021-12-23","close":38000.0},{"date":"2021-12-24","close":38000.0},{"date":"2021-12-27","close":38000.0},{"date":"2021-12-28","close":38000.0},{"date":"2021-12-29","close":38000.0},{"date":"2021-12-30","close":38000.0},{"date":"2022-01-03","close":38000.0},{"date":"2022-01-04","close":38000.0},{"date":"2022-01-05","close":38000.0},{"date":"2022-01-06","close":38000.0},{"date":"2022-01-07","close":38000.0},{"date":"2022-01-10","close":38000.0},{"date":"2022-01-11","close":38000.0},{"date":"2022-01-12","close":38000.0},{"date":"2022-01-13","close":38000.0},{"date":"2022-01-14","close":38000.0},{"date":"2022-01-17","close":38000.0},{"date":"2022-01-18","close":38000.0},{"date":"2022-01-19","close":38000.0},{"date":"2022-01-20","close":38000.0},{"date":"2022-01-21","close":38000.0},{"date":"2022-01-24","close":38000.0},{"date":"2022-01-25","close":38000.0},{"date":"2022-01-26","close":38000.0},{"date":"2022-01-27","close":38000.0},{"date":"2022-01-28","close":38000.0},{"date":"2022-02-03","close":38000.0},{"date":"2022-02-04","close":38000.0},{"date":"2022-02-07","close":38000.0},{"date":"2022-02-08","close":38000.0},{"date":"2022-02-09","close":38000.0},{"date":"2022-02-10","close":38000.0},{"date":"2022-02-11","close":38000.0},{"date":"2022-02-14","close":38000.0},{"date":"2022-02-15","close":38000.0},{"date":"2022-02-16","close":38000.0},{"date":"2022-02-17","close":38000.0},{"date":"2022-02-18","close":38000.0},{"date":"2022-02-21","close":38000.0},{"date":"2022-02-22","close":38000.0},{"date":"2022-02-23","close":38000.0},{"date":"2022-02-24","close":38000.0},{"date":"2022-02-25","close":38000.0},{"date":"2022-02-28","close":38000.0},{"date":"2022-03-02","close":38000.0},{"date":"2022-03-03","close":38000.0},{"date":"2022-03-04","close":38000.0},{"date":"2022-03-07","close":38000.0},{"date":"2022-03-08","close":38000.0},{"date":"2022-03-10","close":38000.0},{"date":"2022-03-11","close":38000.0},{"date":"2022-03-14","close":38000.0},{"date":"2022-03-15","close":38000.0},{"date":"2022-03-16","close":38000.0},{"date":"2022-03-17","close":38000.0},{"date":"2022-03-18","close":38000.0},{"date":"2022-03-21","close":38000.0},{"date":"2022-03-22","close":38000.0},{"date":"2022-03-23","close":38000.0},{"date":"2022-03-24","close":38000.0},{"date":"2022-03-25","close":38000.0},{"date":"2022-03-28","close":38000.0},{"date":"2022-03-29","close":38000.0},{"date":"2022-03-30","close":38000.0},{"date":"2022-03-31","close":38000.0},{"date":"2022-04-01","close":38000.0},{"date":"2022-04-04","close":38000.0},{"date":"2022-04-05","close":38000.0},{"date":"2022-04-06","close":38000.0},{"date":"2022-04-07","close":38000.0},{"date":"2022-04-08","close":38000.0},{"date":"2022-04-11","close":38000.0},{"date":"2022-04-12","close":38000.0},{"date":"2022-04-13","close":38000.0},{"date":"2022-04-14","close":38000.0},{"date":"2022-04-15","close":38000.0},{"date":"2022-04-18","close":38000.0},{"date":"2022-04-19","close":38000.0},{"date":"2022-04-20","close":38000.0},{"date":"2022-04-21","close":38000.0},{"date":"2022-04-22","close":38000.0},{"date":"2022-04-25","close":38000.0},{"date":"2022-04-26","close":38000.0},{"date":"2022-04-27","close":38000.0},{"date":"2022-04-28","close":38000.0},{"date":"2022-04-29","close":38000.0},{"date":"2022-05-02","close":38000.0},{"date":"2022-05-03","close":38000.0},{"date":"2022-05-04","close":38000.0},{"date":"2022-05-06","close":38000.0},{"date":"2022-05-09","close":38000.0},{"date":"2022-05-10","close":38000.0},{"date":"2022-05-11","close":38000.0},{"date":"2022-05-12","close":38000.0},{"date":"2022-05-13","close":38000.0},{"date":"2022-05-16","close":38000.0},{"date":"2022-05-17","close":38000.0},{"date":"2022-05-18","close":38000.0},{"date":"2022-05-19","close":38000.0},{"date":"2022-05-20","close":38000.0},{"date":"2022-05-23","close":38000.0},{"date":"2022-05-24","close":38000.0},{"date":"2022-05-25","close":38000.0},{"date":"2022-05-26","close":38000.0},{"date":"2022-05-27","close":38000.0},{"date":"2022-05-30","close":38000.0},{"date":"2022-05-31","close":38000.0},{"date":"2022-06-02","close":38000.0},{"date":"2022-06-03","close":38000.0},{"date":"2022-06-07","close":38000.0},{"date":"2022-06-08","close":38000.0},{"date":"2022-06-09","close":38000.0},{"date":"2022-06-10","close":38000.0},{"date":"2022-06-13","close":38000.0},{"date":"2022-06-14","close":38000.0},{"date":"2022-06-15","close":38000.0},{"date":"2022-06-16","close":38000.0},{"date":"2022-06-17","close":38000.0},{"date":"2022-06-20","close":38000.0},{"date":"2022-06-21","close":38000.0},{"date":"2022-06-22","close":38000.0},{"date":"2022-06-23","close":38000.0},{"date":"2022-06-24","close":38000.0},{"date":"2022-06-27","close":38000.0},{"date":"2022-06-28","close":38000.0},{"date":"2022-06-29","close":38000.0},{"date":"2022-06-30","close":38000.0},{"date":"2022-07-01","close":38000.0},{"date":"2022-07-04","close":38000.0},{"date":"2022-07-05","close":38000.0},{"date":"2022-07-06","close":38000.0},{"date":"2022-07-07","close":38000.0},{"date":"2022-07-08","close":38000.0},{"date":"2022-07-11","close":38000.0},{"date":"2022-07-12","close":38000.0},{"date":"2022-07-13","close":38000.0},{"date":"2022-07-14","close":38000.0},{"date":"2022-07-15","close":38000.0},{"date":"2022-07-18","close":38000.0},{"date":"2022-07-19","close":38000.0},{"date":"2022-07-20","close":38000.0},{"date":"2022-07-21","close":38000.0},{"date":"2022-07-22","close":38000.0},{"date":"2022-07-25","close":38000.0},{"date":"2022-07-26","close":38000.0},{"date":"2022-07-27","close":38000.0},{"date":"2022-07-28","close":38000.0},{"date":"2022-07-29","close":38000.0},{"date":"2022-08-01","close":38000.0},{"date":"2022-08-02","close":38000.0},{"date":"2022-08-03","close":38000.0},{"date":"2022-08-04","close":38000.0},{"date":"2022-08-05","close":38000.0},{"date":"2022-08-08","close":38000.0},{"date":"2022-08-09","close":38000.0},{"date":"2022-08-10","close":38000.0},{"date":"2022-08-11","close":38000.0},{"date":"2022-08-12","close":38000.0},{"date":"2022-08-16","close":38000.0},{"date":"2022-08-17","close":38000.0},{"date":"2022-08-18","close":38000.0},{"date":"2022-08-19","close":38000.0},{"date":"2022-08-22","close":38000.0},{"date":"2022-08-23","close":38000.0},{"date":"2022-08-24","close":38000.0},{"date":"2022-08-25","close":38000.0},{"date":"2022-08-26","close":38000.0},{"date":"2022-08-29","close":38000.0},{"date":"2022-08-30","close":38000.0},{"date":"2022-08-31","close":38000.0},{"date":"2022-09-01","close":38000.0},{"date":"2022-09-02","close":38000.0},{"date":"2022-09-05","close":38000.0},{"date":"2022-09-06","close":38000.0},{"date":"2022-09-07","close":38000.0},{"date":"2022-09-08","close":38000.0},{"date":"2022-09-13","close":38000.0},{"date":"2022-09-14","close":38000.0},{"date":"2022-09-15","close":38000.0},{"date":"2022-09-16","close":38000.0},{"date":"2022-09-19","close":38000.0},{"date":"2022-09-20","close":38000.0},{"date":"2022-09-21","close":38000.0},{"date":"2022-09-22","close":38000.0},{"date":"2022-09-23","close":38000.0},{"date":"2022-09-26","close":39800.0},{"date":"2022-09-27","close":33800.0},{"date":"2022-09-28","close":28350.0},{"date":"2022-09-29","close":26150.0},{"date":"2022-09-30","close":29600.0},{"date":"2022-10-04","close":29700.0},{"date":"2022-10-05","close":28600.0},{"date":"2022-10-06","close":28100.0},{"date":"2022-10-07","close":28500.0},{"date":"2022-10-11","close":27950.0},{"date":"2022-10-12","close":26700.0},{"date":"2022-10-13","close":25450.0},{"date":"2022-10-14","close":25950.0},{"date":"2022-10-17","close":26500.0},{"date":"2022-10-18","close":26550.0},{"date":"2022-10-19","close":26100.0},{"date":"2022-10-20","close":26000.0},{"date":"2022-10-21","close":24800.0},{"date":"2022-10-24","close":24950.0},{"date":"2022-10-25","close":25050.0},{"date":"2022-10-26","close":24650.0},{"date":"2022-10-27","close":25300.0},{"date":"2022-10-28","close":25000.0},{"date":"2022-10-31","close":25050.0},{"date":"2022-11-01","close":25000.0},{"date":"2022-11-02","close":24750.0},{"date":"2022-11-03","close":24200.0},{"date":"2022-11-04","close":23600.0},{"date":"2022-11-07","close":23400.0},{"date":"2022-11-08","close":24600.0},{"date":"2022-11-09","close":24000.0},{"date":"2022-11-10","close":23350.0},{"date":"2022-11-11","close":23850.0},{"date":"2022-11-14","close":24200.0},{"date":"2022-11-15","close":24300.0},{"date":"2022-11-16","close":24650.0},{"date":"2022-11-17","close":24150.0},{"date":"2022-11-18","close":23850.0},{"date":"2022-11-21","close":22650.0},{"date":"2022-11-22","close":21950.0},{"date":"2022-11-23","close":21750.0},{"date":"2022-11-24","close":22000.0},{"date":"2022-11-25","close":21900.0},{"date":"2022-11-28","close":21000.0},{"date":"2022-11-29","close":20950.0},{"date":"2022-11-30","close":21650.0},{"date":"2022-12-01","close":21300.0},{"date":"2022-12-02","close":20750.0},{"date":"2022-12-05","close":21000.0},{"date":"2022-12-06","close":20450.0},{"date":"2022-12-07","close":20150.0},{"date":"2022-12-08","close":20000.0},{"date":"2022-12-09","close":20600.0},{"date":"2022-12-12","close":20450.0},{"date":"2022-12-13","close":20600.0},{"date":"2022-12-14","close":20850.0},{"date":"2022-12-15","close":20650.0},{"date":"2022-12-16","close":20000.0},{"date":"2022-12-19","close":19600.0},{"date":"2022-12-20","close":18750.0},{"date":"2022-12-21","close":18250.0},{"date":"2022-12-22","close":17750.0},{"date":"2022-12-23","close":17000.0},{"date":"2022-12-26","close":16600.0},{"date":"2022-12-27","close":16650.0},{"date":"2022-12-28","close":15900.0},{"date":"2022-12-29","close":15250.0},{"date":"2023-01-02","close":15500.0},{"date":"2023-01-03","close":15450.0},{"date":"2023-01-04","close":15650.0},{"date":"2023-01-05","close":15750.0},{"date":"2023-01-06","close":15800.0},{"date":"2023-01-09","close":20500.0},{"date":"2023-01-10","close":21400.0},{"date":"2023-01-11","close":20000.0},{"date":"2023-01-12","close":22500.0},{"date":"2023-01-13","close":23900.0},{"date":"2023-01-16","close":24100.0},{"date":"2023-01-17","close":23100.0},{"date":"2023-01-18","close":23850.0},{"date":"2023-01-19","close":23500.0},{"date":"2023-01-20","close":21900.0},{"date":"2023-01-25","close":21600.0},{"date":"2023-01-26","close":23200.0},{"date":"2023-01-27","close":25700.0},{"date":"2023-01-30","close":25250.0},{"date":"2023-01-31","close":25000.0},{"date":"2023-02-01","close":26350.0},{"date":"2023-02-02","close":25650.0},{"date":"2023-02-03","close":25100.0},{"date":"2023-02-06","close":24800.0},{"date":"2023-02-07","close":25450.0},{"date":"2023-02-08","close":25600.0},{"date":"2023-02-09","close":25200.0},{"date":"2023-02-10","close":25300.0},{"date":"2023-02-13","close":25500.0},{"date":"2023-02-14","close":26400.0},{"date":"2023-02-15","close":25900.0},{"date":"2023-02-16","close":24900.0},{"date":"2023-02-17","close":24750.0},{"date":"2023-02-20","close":24750.0},{"date":"2023-02-21","close":24200.0},{"date":"2023-02-22","close":23950.0},{"date":"2023-02-23","close":22950.0},{"date":"2023-02-24","close":22300.0},{"date":"2023-02-27","close":22350.0},{"date":"2023-02-28","close":22400.0},{"date":"2023-03-02","close":22650.0},{"date":"2023-03-03","close":23300.0},{"date":"2023-03-06","close":22900.0},{"date":"2023-03-07","close":22700.0},{"date":"2023-03-08","close":22000.0},{"date":"2023-03-09","close":21600.0},{"date":"2023-03-10","close":21100.0},{"date":"2023-03-13","close":20900.0},{"date":"2023-03-14","close":19490.0},{"date":"2023-03-15","close":19780.0},{"date":"2023-03-16","close":19700.0},{"date":"2023-03-17","close":20200.0},{"date":"2023-03-20","close":20350.0},{"date":"2023-03-21","close":20000.0},{"date":"2023-03-22","close":20000.0},{"date":"2023-03-23","close":19840.0},{"date":"2023-03-24","close":19600.0},{"date":"2023-03-27","close":19390.0},{"date":"2023-03-28","close":19460.0},{"date":"2023-03-29","close":18830.0},{"date":"2023-03-30","close":18610.0},{"date":"2023-03-31","close":18180.0},{"date":"2023-04-03","close":18500.0},{"date":"2023-04-04","close":18620.0},{"date":"2023-04-05","close":18660.0},{"date":"2023-04-06","close":18060.0},{"date":"2023-04-07","close":18180.0},{"date":"2023-04-10","close":17750.0},{"date":"2023-04-11","close":17970.0},{"date":"2023-04-12","close":18150.0},{"date":"2023-04-13","close":18150.0},{"date":"2023-04-14","close":18990.0},{"date":"2023-04-17","close":21300.0},{"date":"2023-04-18","close":21250.0},{"date":"2023-04-19","close":21600.0},{"date":"2023-04-20","close":25650.0},{"date":"2023-04-21","close":25850.0},{"date":"2023-04-24","close":27650.0},{"date":"2023-04-25","close":26750.0},{"date":"2023-04-26","close":26300.0},{"date":"2023-04-27","close":27100.0},{"date":"2023-04-28","close":29100.0},{"date":"2023-05-02","close":26950.0},{"date":"2023-05-03","close":27000.0},{"date":"2023-05-04","close":25050.0},{"date":"2023-05-08","close":25600.0},{"date":"2023-05-09","close":25100.0},{"date":"2023-05-10","close":25350.0},{"date":"2023-05-11","close":22600.0},{"date":"2023-05-12","close":22450.0},{"date":"2023-05-15","close":22500.0},{"date":"2023-05-16","close":22950.0},{"date":"2023-05-17","close":23250.0},{"date":"2023-05-18","close":23400.0},{"date":"2023-05-19","close":23150.0},{"date":"2023-05-22","close":22750.0},{"date":"2023-05-23","close":23050.0},{"date":"2023-05-24","close":22500.0},{"date":"2023-05-25","close":22350.0},{"date":"2023-05-26","close":22850.0},{"date":"2023-05-30","close":23450.0},{"date":"2023-05-31","close":23100.0},{"date":"2023-06-01","close":22950.0},{"date":"2023-06-02","close":23000.0},{"date":"2023-06-05","close":23150.0},{"date":"2023-06-07","close":22750.0},{"date":"2023-06-08","close":22500.0},{"date":"2023-06-09","close":22750.0},{"date":"2023-06-12","close":23250.0},{"date":"2023-06-13","close":22700.0},{"date":"2023-06-14","close":22450.0},{"date":"2023-06-15","close":22150.0},{"date":"2023-06-16","close":22050.0},{"date":"2023-06-19","close":26000.0},{"date":"2023-06-20","close":25600.0},{"date":"2023-06-21","close":24750.0},{"date":"2023-06-22","close":24100.0},{"date":"2023-06-23","close":24900.0},{"date":"2023-06-26","close":24850.0},{"date":"2023-06-27","close":24250.0},{"date":"2023-06-28","close":23600.0},{"date":"2023-06-29","close":22600.0},{"date":"2023-06-30","close":23400.0},{"date":"2023-07-03","close":22950.0},{"date":"2023-07-04","close":23100.0},{"date":"2023-07-05","close":23000.0},{"date":"2023-07-06","close":24350.0},{"date":"2023-07-07","close":25700.0},{"date":"2023-07-10","close":25100.0},{"date":"2023-07-11","close":24700.0},{"date":"2023-07-12","close":24650.0},{"date":"2023-07-13","close":24300.0},{"date":"2023-07-14","close":24000.0},{"date":"2023-07-17","close":24450.0},{"date":"2023-07-18","close":23450.0},{"date":"2023-07-19","close":23200.0},{"date":"2023-07-20","close":23300.0},{"date":"2023-07-21","close":23100.0},{"date":"2023-07-24","close":21650.0},{"date":"2023-07-25","close":20950.0},{"date":"2023-07-26","close":19590.0},{"date":"2023-07-27","close":19990.0},{"date":"2023-07-28","close":20300.0},{"date":"2023-07-31","close":21050.0},{"date":"2023-08-01","close":23000.0},{"date":"2023-08-02","close":21900.0},{"date":"2023-08-03","close":22350.0},{"date":"2023-08-04","close":22350.0},{"date":"2023-08-07","close":21550.0},{"date":"2023-08-08","close":20850.0},{"date":"2023-08-09","close":21850.0},{"date":"2023-08-10","close":21200.0},{"date":"2023-08-11","close":21300.0},{"date":"2023-08-14","close":21000.0},{"date":"2023-08-16","close":20400.0},{"date":"2023-08-17","close":22000.0},{"date":"2023-08-18","close":22500.0},{"date":"2023-08-21","close":23000.0},{"date":"2023-08-22","close":21800.0},{"date":"2023-08-23","close":21650.0},{"date":"2023-08-24","close":20950.0},{"date":"2023-08-25","close":21200.0},{"date":"2023-08-28","close":20900.0},{"date":"2023-08-29","close":20550.0},{"date":"2023-08-30","close":20850.0},{"date":"2023-08-31","close":20700.0},{"date":"2023-09-01","close":20750.0},{"date":"2023-09-04","close":21000.0},{"date":"2023-09-05","close":21200.0},{"date":"2023-09-06","close":21100.0},{"date":"2023-09-07","close":20800.0},{"date":"2023-09-08","close":20150.0},{"date":"2023-09-11","close":20100.0},{"date":"2023-09-12","close":19950.0},{"date":"2023-09-13","close":19950.0},{"date":"2023-09-14","close":20450.0},{"date":"2023-09-15","close":20150.0},{"date":"2023-09-18","close":20100.0},{"date":"2023-09-19","close":19990.0},{"date":"2023-09-20","close":19590.0},{"date":"2023-09-21","close":19020.0},{"date":"2023-09-22","close":18500.0},{"date":"2023-09-25","close":18160.0},{"date":"2023-09-26","close":17610.0},{"date":"2023-09-27","close":17970.0},{"date":"2023-10-04","close":17670.0},{"date":"2023-10-05","close":16940.0},{"date":"2023-10-06","close":17130.0},{"date":"2023-10-10","close":17150.0},{"date":"2023-10-11","close":17210.0},{"date":"2023-10-12","close":19300.0},{"date":"2023-10-13","close":18260.0},{"date":"2023-10-16","close":17780.0},{"date":"2023-10-17","close":17630.0},{"date":"2023-10-18","close":17220.0},{"date":"2023-10-19","close":16570.0},{"date":"2023-10-20","close":16900.0},{"date":"2023-10-23","close":16710.0},{"date":"2023-10-24","close":16840.0},{"date":"2023-10-25","close":16850.0},{"date":"2023-10-26","close":16670.0},{"date":"2023-10-27","close":16490.0},{"date":"2023-10-30","close":16590.0},{"date":"2023-10-31","close":16260.0},{"date":"2023-11-01","close":16340.0},{"date":"2023-11-02","close":16490.0},{"date":"2023-11-03","close":16700.0},{"date":"2023-11-06","close":16500.0},{"date":"2023-11-07","close":16490.0},{"date":"2023-11-08","close":16430.0},{"date":"2023-11-09","close":16300.0},{"date":"2023-11-10","close":16210.0},{"date":"2023-11-13","close":16090.0},{"date":"2023-11-14","close":16280.0},{"date":"2023-11-15","close":16370.0},{"date":"2023-11-16","close":16460.0},{"date":"2023-11-17","close":16500.0},{"date":"2023-11-20","close":16840.0},{"date":"2023-11-21","close":17710.0},{"date":"2023-11-22","close":17400.0},{"date":"2023-11-23","close":17270.0},{"date":"2023-11-24","close":17070.0},{"date":"2023-11-27","close":16020.0},{"date":"2023-11-28","close":16260.0},{"date":"2023-11-29","close":16230.0},{"date":"2023-11-30","close":16580.0},{"date":"2023-12-01","close":16650.0},{"date":"2023-12-04","close":16980.0},{"date":"2023-12-05","close":17190.0},{"date":"2023-12-06","close":17900.0},{"date":"2023-12-07","close":19040.0},{"date":"2023-12-08","close":18990.0},{"date":"2023-12-11","close":18500.0},{"date":"2023-12-12","close":17820.0},{"date":"2023-12-13","close":17400.0},{"date":"2023-12-14","close":17260.0},{"date":"2023-12-15","close":17250.0},{"date":"2023-12-18","close":16700.0},{"date":"2023-12-19","close":16540.0},{"date":"2023-12-20","close":16540.0},{"date":"2023-12-21","close":16430.0},{"date":"2023-12-22","close":16490.0},{"date":"2023-12-26","close":16200.0},{"date":"2023-12-27","close":16290.0},{"date":"2023-12-28","close":16940.0},{"date":"2024-01-02","close":17260.0},{"date":"2024-01-03","close":17480.0},{"date":"2024-01-04","close":17490.0},{"date":"2024-01-05","close":17690.0},{"date":"2024-01-08","close":17970.0},{"date":"2024-01-09","close":18250.0},{"date":"2024-01-10","close":20550.0},{"date":"2024-01-11","close":21300.0},{"date":"2024-01-12","close":20700.0},{"date":"2024-01-15","close":19880.0},{"date":"2024-01-16","close":19650.0},{"date":"2024-01-17","close":20200.0},{"date":"2024-01-18","close":20150.0},{"date":"2024-01-19","close":19800.0},{"date":"2024-01-22","close":18480.0},{"date":"2024-01-23","close":18490.0},{"date":"2024-01-24","close":17770.0},{"date":"2024-01-25","close":17600.0},{"date":"2024-01-26","close":17260.0},{"date":"2024-01-29","close":17230.0},{"date":"2024-01-30","close":17180.0},{"date":"2024-01-31","close":17900.0},{"date":"2024-02-01","close":17310.0},{"date":"2024-02-02","close":18000.0},{"date":"2024-02-05","close":17880.0},{"date":"2024-02-06","close":18110.0},{"date":"2024-02-07","close":17720.0},{"date":"2024-02-08","close":18100.0},{"date":"2024-02-13","close":17850.0},{"date":"2024-02-14","close":17520.0},{"date":"2024-02-15","close":17410.0},{"date":"2024-02-16","close":17470.0},{"date":"2024-02-19","close":17330.0},{"date":"2024-02-20","close":17290.0},{"date":"2024-02-21","close":16910.0},{"date":"2024-02-22","close":16490.0},{"date":"2024-02-23","close":16320.0},{"date":"2024-02-26","close":16350.0},{"date":"2024-02-27","close":16330.0},{"date":"2024-02-28","close":16230.0},{"date":"2024-02-29","close":16280.0},{"date":"2024-03-04","close":17340.0},{"date":"2024-03-05","close":17270.0},{"date":"2024-03-06","close":16950.0},{"date":"2024-03-07","close":16510.0},{"date":"2024-03-08","close":16010.0},{"date":"2024-03-11","close":16050.0},{"date":"2024-03-12","close":15990.0},{"date":"2024-03-13","close":16290.0},{"date":"2024-03-14","close":16210.0},{"date":"2024-03-15","close":16050.0},{"date":"2024-03-18","close":15990.0},{"date":"2024-03-19","close":15720.0},{"date":"2024-03-20","close":15830.0},{"date":"2024-03-21","close":15900.0},{"date":"2024-03-22","close":16080.0},{"date":"2024-03-25","close":16910.0},{"date":"2024-03-26","close":17190.0},{"date":"2024-03-27","close":16770.0},{"date":"2024-03-28","close":16510.0},{"date":"2024-03-29","close":16190.0},{"date":"2024-04-01","close":16300.0},{"date":"2024-04-02","close":16300.0},{"date":"2024-04-03","close":16320.0},{"date":"2024-04-04","close":16820.0},{"date":"2024-04-05","close":16770.0},{"date":"2024-04-08","close":18110.0},{"date":"2024-04-09","close":17750.0},{"date":"2024-04-11","close":17260.0},{"date":"2024-04-12","close":16590.0},{"date":"2024-04-15","close":16770.0},{"date":"2024-04-16","close":16640.0},{"date":"2024-04-17","close":16360.0},{"date":"2024-04-18","close":16030.0},{"date":"2024-04-19","close":16000.0},{"date":"2024-04-22","close":15770.0},{"date":"2024-04-23","close":15780.0},{"date":"2024-04-24","close":15650.0},{"date":"2024-04-25","close":15540.0},{"date":"2024-04-26","close":15460.0},{"date":"2024-04-29","close":15800.0},{"date":"2024-04-30","close":15870.0},{"date":"2024-05-02","close":16130.0},{"date":"2024-05-03","close":15990.0},{"date":"2024-05-07","close":15770.0},{"date":"2024-05-08","close":15750.0},{"date":"2024-05-09","close":15740.0},{"date":"2024-05-10","close":15710.0},{"date":"2024-05-13","close":15670.0},{"date":"2024-05-14","close":15680.0},{"date":"2024-05-16","close":15590.0},{"date":"2024-05-17","close":15570.0},{"date":"2024-05-20","close":15550.0},{"date":"2024-05-21","close":15430.0},{"date":"2024-05-22","close":15400.0},{"date":"2024-05-23","close":15110.0},{"date":"2024-05-24","close":14970.0},{"date":"2024-05-27","close":15190.0},{"date":"2024-05-28","close":14200.0},{"date":"2024-05-29","close":13100.0},{"date":"2024-05-30","close":12290.0},{"date":"2024-05-31","close":12750.0},{"date":"2024-06-03","close":12700.0},{"date":"2024-06-04","close":12370.0},{"date":"2024-06-05","close":11620.0},{"date":"2024-06-07","close":11500.0},{"date":"2024-06-10","close":11780.0},{"date":"2024-06-11","close":11150.0},{"date":"2024-06-12","close":10350.0},{"date":"2024-06-13","close":10240.0},{"date":"2024-06-14","close":10030.0},{"date":"2024-06-17","close":10260.0},{"date":"2024-06-18","close":10100.0},{"date":"2024-06-19","close":9990.0},{"date":"2024-06-20","close":10030.0},{"date":"2024-06-21","close":9970.0},{"date":"2024-06-24","close":9650.0},{"date":"2024-06-25","close":8910.0},{"date":"2024-06-26","close":8880.0},{"date":"2024-06-27","close":8300.0},{"date":"2024-06-28","close":8360.0},{"date":"2024-07-01","close":8400.0},{"date":"2024-07-02","close":10920.0},{"date":"2024-07-03","close":14190.0},{"date":"2024-07-04","close":15100.0},{"date":"2024-07-05","close":14000.0},{"date":"2024-07-08","close":13170.0},{"date":"2024-07-09","close":12460.0},{"date":"2024-07-10","close":14080.0},{"date":"2024-07-11","close":15700.0},{"date":"2024-07-12","close":16500.0},{"date":"2024-07-15","close":15630.0},{"date":"2024-07-16","close":17510.0},{"date":"2024-07-17","close":16570.0},{"date":"2024-07-18","close":15140.0},{"date":"2024-07-19","close":17190.0},{"date":"2024-07-22","close":17470.0},{"date":"2024-07-23","close":18580.0},{"date":"2024-07-24","close":20650.0},{"date":"2024-07-25","close":20950.0},{"date":"2024-07-26","close":21950.0},{"date":"2024-07-29","close":22600.0},{"date":"2024-07-30","close":22050.0},{"date":"2024-07-31","close":21200.0},{"date":"2024-08-01","close":20500.0},{"date":"2024-08-02","close":20850.0},{"date":"2024-08-05","close":17940.0},{"date":"2024-08-06","close":19200.0},{"date":"2024-08-07","close":20100.0},{"date":"2024-08-08","close":20200.0},{"date":"2024-08-09","close":19880.0},{"date":"2024-08-12","close":20650.0},{"date":"2024-08-13","close":19840.0},{"date":"2024-08-14","close":19850.0},{"date":"2024-08-16","close":19310.0},{"date":"2024-08-19","close":17910.0},{"date":"2024-08-20","close":18450.0},{"date":"2024-08-21","close":20350.0},{"date":"2024-08-22","close":18570.0},{"date":"2024-08-23","close":18230.0},{"date":"2024-08-26","close":18500.0},{"date":"2024-08-27","close":19500.0},{"date":"2024-08-28","close":18970.0},{"date":"2024-08-29","close":18820.0},{"date":"2024-08-30","close":20350.0},{"date":"2024-09-02","close":19950.0},{"date":"2024-09-03","close":19980.0},{"date":"2024-09-04","close":19750.0},{"date":"2024-09-05","close":19090.0},{"date":"2024-09-06","close":17510.0},{"date":"2024-09-09","close":15920.0},{"date":"2024-09-10","close":13600.0},{"date":"2024-09-11","close":12960.0},{"date":"2024-09-12","close":13500.0},{"date":"2024-09-13","close":14440.0},{"date":"2024-09-19","close":14540.0},{"date":"2024-09-20","close":14340.0},{"date":"2024-09-23","close":13750.0},{"date":"2024-09-24","close":13450.0},{"date":"2024-09-25","close":13490.0},{"date":"2024-09-26","close":14230.0},{"date":"2024-09-27","close":14060.0},{"date":"2024-09-30","close":13230.0},{"date":"2024-10-02","close":12850.0},{"date":"2024-10-04","close":13020.0},{"date":"2024-10-07","close":13730.0},{"date":"2024-10-08","close":13060.0},{"date":"2024-10-10","close":13020.0},{"date":"2024-10-11","close":13060.0},{"date":"2024-10-14","close":12880.0},{"date":"2024-10-15","close":12840.0},{"date":"2024-10-16","close":12650.0},{"date":"2024-10-17","close":12610.0},{"date":"2024-10-18","close":12490.0},{"date":"2024-10-21","close":12140.0},{"date":"2024-10-22","close":12050.0},{"date":"2024-10-23","close":11800.0},{"date":"2024-10-24","close":11060.0},{"date":"2024-10-25","close":12960.0},{"date":"2024-10-28","close":12680.0},{"date":"2024-10-29","close":13780.0},{"date":"2024-10-30","close":14000.0},{"date":"2024-10-31","close":13740.0},{"date":"2024-11-01","close":13550.0},{"date":"2024-11-04","close":13780.0},{"date":"2024-11-05","close":13460.0},{"date":"2024-11-06","close":12240.0},{"date":"2024-11-07","close":11620.0},{"date":"2024-11-08","close":12440.0},{"date":"2024-11-11","close":11920.0},{"date":"2024-11-12","close":11500.0},{"date":"2024-11-13","close":11840.0},{"date":"2024-11-14","close":11270.0},{"date":"2024-11-15","close":11500.0},{"date":"2024-11-18","close":11670.0},{"date":"2024-11-19","close":12720.0},{"date":"2024-11-20","close":12800.0},{"date":"2024-11-21","close":13190.0},{"date":"2024-11-22","close":12490.0},{"date":"2024-11-25","close":12250.0},{"date":"2024-11-26","close":12010.0},{"date":"2024-11-27","close":11960.0},{"date":"2024-11-28","close":12040.0},{"date":"2024-11-29","close":12030.0},{"date":"2024-12-02","close":11700.0},{"date":"2024-12-03","close":11870.0},{"date":"2024-12-04","close":11410.0},{"date":"2024-12-05","close":11220.0},{"date":"2024-12-06","close":10560.0},{"date":"2024-12-09","close":10000.0},{"date":"2024-12-10","close":11030.0},{"date":"2024-12-11","close":10500.0},{"date":"2024-12-12","close":10270.0},{"date":"2024-12-13","close":10390.0},{"date":"2024-12-16","close":10400.0},{"date":"2024-12-17","close":10490.0},{"date":"2024-12-18","close":10150.0},{"date":"2024-12-19","close":10050.0},{"date":"2024-12-20","close":10100.0},{"date":"2024-12-23","close":10250.0},{"date":"2024-12-24","close":10010.0},{"date":"2024-12-26","close":9880.0},{"date":"2024-12-27","close":9870.0},{"date":"2024-12-30","close":9920.0},{"date":"2025-01-02","close":9880.0},{"date":"2025-01-03","close":10060.0},{"date":"2025-01-06","close":10100.0},{"date":"2025-01-07","close":10000.0},{"date":"2025-01-08","close":10000.0},{"date":"2025-01-09","close":10040.0},{"date":"2025-01-10","close":10190.0},{"date":"2025-01-13","close":10060.0},{"date":"2025-01-14","close":10040.0},{"date":"2025-01-15","close":9930.0},{"date":"2025-01-16","close":10000.0},{"date":"2025-01-17","close":9910.0},{"date":"2025-01-20","close":10050.0},{"date":"2025-01-21","close":9980.0},{"date":"2025-01-22","close":9880.0},{"date":"2025-01-23","close":9660.0},{"date":"2025-01-24","close":9740.0},{"date":"2025-01-31","close":9660.0},{"date":"2025-02-03","close":9320.0},{"date":"2025-02-04","close":9300.0},{"date":"2025-02-05","close":9110.0},{"date":"2025-02-06","close":9040.0},{"date":"2025-02-07","close":9080.0},{"date":"2025-02-10","close":9080.0},{"date":"2025-02-11","close":9080.0},{"date":"2025-02-12","close":10910.0},{"date":"2025-02-13","close":10230.0},{"date":"2025-02-14","close":9900.0},{"date":"2025-02-17","close":9930.0},{"date":"2025-02-18","close":11020.0},{"date":"2025-02-19","close":10770.0},{"date":"2025-02-20","close":10750.0},{"date":"2025-02-21","close":10950.0},{"date":"2025-02-24","close":11060.0},{"date":"2025-02-25","close":10990.0},{"date":"2025-02-26","close":11560.0},{"date":"2025-02-27","close":11330.0},{"date":"2025-02-28","close":11120.0},{"date":"2025-03-04","close":10910.0},{"date":"2025-03-05","close":10930.0},{"date":"2025-03-06","close":10820.0},{"date":"2025-03-07","close":10800.0},{"date":"2025-03-10","close":11020.0},{"date":"2025-03-11","close":10050.0},{"date":"2025-03-12","close":9800.0},{"date":"2025-03-13","close":9840.0},{"date":"2025-03-14","close":10040.0},{"date":"2025-03-17","close":9960.0},{"date":"2025-03-18","close":9880.0},{"date":"2025-03-19","close":9880.0},{"date":"2025-03-20","close":9850.0},{"date":"2025-03-21","close":10090.0},{"date":"2025-03-24","close":10250.0},{"date":"2025-03-25","close":11670.0},{"date":"2025-03-26","close":11200.0},{"date":"2025-03-27","close":11240.0},{"date":"2025-03-28","close":11270.0},{"date":"2025-03-31","close":11730.0},{"date":"2025-04-01","close":11970.0},{"date":"2025-04-02","close":12410.0},{"date":"2025-04-03","close":12370.0},{"date":"2025-04-04","close":11790.0},{"date":"2025-04-07","close":10780.0},{"date":"2025-04-08","close":10420.0},{"date":"2025-04-09","close":10450.0},{"date":"2025-04-10","close":11040.0},{"date":"2025-04-11","close":11360.0},{"date":"2025-04-14","close":11230.0},{"date":"2025-04-15","close":10820.0},{"date":"2025-04-16","close":11110.0},{"date":"2025-04-17","close":11390.0},{"date":"2025-04-18","close":11320.0},{"date":"2025-04-21","close":11530.0},{"date":"2025-04-22","close":11280.0},{"date":"2025-04-23","close":11300.0},{"date":"2025-04-24","close":10830.0},{"date":"2025-04-25","close":11420.0},{"date":"2025-04-28","close":12220.0},{"date":"2025-04-29","close":11700.0},{"date":"2025-04-30","close":11980.0},{"date":"2025-05-02","close":12140.0},{"date":"2025-05-07","close":11610.0},{"date":"2025-05-08","close":11350.0},{"date":"2025-05-09","close":11410.0},{"date":"2025-05-12","close":11330.0},{"date":"2025-05-13","close":11500.0},{"date":"2025-05-14","close":11900.0},{"date":"2025-05-15","close":12050.0},{"date":"2025-05-16","close":12160.0},{"date":"2025-05-19","close":12200.0},{"date":"2025-05-20","close":12280.0},{"date":"2025-05-21","close":11930.0},{"date":"2025-05-22","close":11990.0},{"date":"2025-05-23","close":11900.0},{"date":"2025-05-26","close":11970.0},{"date":"2025-05-27","close":11920.0},{"date":"2025-05-28","close":11950.0},{"date":"2025-05-29","close":11950.0},{"date":"2025-05-30","close":11840.0},{"date":"2025-06-02","close":11840.0},{"date":"2025-06-04","close":11600.0},{"date":"2025-06-05","close":11460.0},{"date":"2025-06-09","close":10960.0},{"date":"2025-06-10","close":11020.0},{"date":"2025-06-11","close":11030.0},{"date":"2025-06-12","close":10730.0},{"date":"2025-06-13","close":10480.0},{"date":"2025-06-16","close":10330.0},{"date":"2025-06-17","close":10620.0},{"date":"2025-06-18","close":10510.0},{"date":"2025-06-19","close":10790.0},{"date":"2025-06-20","close":10950.0},{"date":"2025-06-23","close":10760.0},{"date":"2025-06-24","close":11910.0},{"date":"2025-06-25","close":11480.0},{"date":"2025-06-26","close":11780.0},{"date":"2025-06-27","close":11450.0},{"date":"2025-06-30","close":11270.0},{"date":"2025-07-01","close":11500.0},{"date":"2025-07-02","close":11260.0},{"date":"2025-07-03","close":11120.0},{"date":"2025-07-04","close":11110.0},{"date":"2025-07-07","close":10910.0},{"date":"2025-07-08","close":10830.0},{"date":"2025-07-09","close":10800.0},{"date":"2025-07-10","close":10610.0},{"date":"2025-07-11","close":10600.0},{"date":"2025-07-14","close":10680.0},{"date":"2025-07-15","close":10630.0},{"date":"2025-07-16","close":10120.0},{"date":"2025-07-17","close":10320.0},{"date":"2025-07-18","close":10360.0},{"date":"2025-07-21","close":10160.0},{"date":"2025-07-22","close":10280.0},{"date":"2025-07-23","close":10020.0},{"date":"2025-07-24","close":9950.0},{"date":"2025-07-25","close":9860.0},{"date":"2025-07-28","close":9860.0},{"date":"2025-07-29","close":9750.0},{"date":"2025-07-30","close":9380.0},{"date":"2025-07-31","close":10630.0},{"date":"2025-08-01","close":11120.0},{"date":"2025-08-04","close":10580.0},{"date":"2025-08-05","close":11850.0},{"date":"2025-08-06","close":11870.0},{"date":"2025-08-07","close":11800.0},{"date":"2025-08-08","close":11660.0},{"date":"2025-08-11","close":11590.0},{"date":"2025-08-12","close":11240.0},{"date":"2025-08-13","close":11130.0},{"date":"2025-08-14","close":10940.0},{"date":"2025-08-18","close":10790.0},{"date":"2025-08-19","close":11050.0},{"date":"2025-08-20","close":10900.0},{"date":"2025-08-21","close":10810.0},{"date":"2025-08-22","close":10860.0},{"date":"2025-08-25","close":9640.0},{"date":"2025-08-26","close":10040.0},{"date":"2025-08-27","close":9720.0},{"date":"2025-08-28","close":9700.0},{"date":"2025-08-29","close":8040.0},{"date":"2025-09-01","close":7820.0},{"date":"2025-09-02","close":7850.0},{"date":"2025-09-03","close":8100.0},{"date":"2025-09-04","close":7710.0},{"date":"2025-09-05","close":7680.0},{"date":"2025-09-08","close":8080.0},{"date":"2025-09-09","close":8340.0},{"date":"2025-09-10","close":8820.0},{"date":"2025-09-11","close":8540.0},{"date":"2025-09-12","close":8400.0},{"date":"2025-09-15","close":8180.0},{"date":"2025-09-16","close":8160.0},{"date":"2025-09-17","close":7960.0},{"date":"2025-09-18","close":7880.0},{"date":"2025-09-19","close":7880.0},{"date":"2025-09-22","close":7810.0},{"date":"2025-09-23","close":7620.0},{"date":"2025-09-24","close":7540.0},{"date":"2025-09-25","close":7520.0},{"date":"2025-09-26","close":7370.0},{"date":"2025-09-29","close":7220.0},{"date":"2025-09-30","close":9380.0},{"date":"2025-10-01","close":9370.0},{"date":"2025-10-02","close":8670.0},{"date":"2025-10-10","close":8200.0},{"date":"2025-10-13","close":7750.0},{"date":"2025-10-14","close":7480.0},{"date":"2025-10-15","close":7390.0},{"date":"2025-10-16","close":7450.0},{"date":"2025-10-17","close":7320.0},{"date":"2025-10-20","close":7430.0},{"date":"2025-10-21","close":7350.0},{"date":"2025-10-22","close":7380.0},{"date":"2025-10-23","close":7240.0},{"date":"2025-10-24","close":7140.0},{"date":"2025-10-27","close":6970.0},{"date":"2025-10-28","close":7030.0},{"date":"2025-10-29","close":7010.0},{"date":"2025-10-30","close":6780.0},{"date":"2025-10-31","close":6800.0},{"date":"2025-11-03","close":6570.0},{"date":"2025-11-04","close":6510.0},{"date":"2025-11-05","close":6480.0},{"date":"2025-11-06","close":6400.0},{"date":"2025-11-07","close":6200.0},{"date":"2025-11-10","close":6320.0},{"date":"2025-11-11","close":6100.0},{"date":"2025-11-12","close":6600.0},{"date":"2025-11-13","close":6520.0},{"date":"2025-11-14","close":6100.0},{"date":"2025-11-17","close":6080.0},{"date":"2025-11-18","close":5650.0},{"date":"2025-11-19","close":5650.0},{"date":"2025-11-20","close":5490.0},{"date":"2025-11-21","close":5160.0},{"date":"2025-11-24","close":4980.0},{"date":"2025-11-25","close":5050.0},{"date":"2025-11-26","close":5150.0},{"date":"2025-11-27","close":5200.0},{"date":"2025-11-28","close":5340.0},{"date":"2025-12-01","close":5370.0},{"date":"2025-12-02","close":5370.0},{"date":"2025-12-03","close":5490.0},{"date":"2025-12-04","close":5600.0},{"date":"2025-12-05","close":5600.0},{"date":"2025-12-08","close":5480.0},{"date":"2025-12-09","close":5390.0},{"date":"2025-12-10","close":5350.0},{"date":"2025-12-11","close":5430.0},{"date":"2025-12-12","close":5830.0},{"date":"2025-12-15","close":6420.0},{"date":"2025-12-16","close":5840.0},{"date":"2025-12-17","close":6680.0},{"date":"2025-12-18","close":7750.0},{"date":"2025-12-19","close":6330.0},{"date":"2025-12-22","close":6290.0},{"date":"2025-12-23","close":5970.0},{"date":"2025-12-24","close":6010.0},{"date":"2025-12-26","close":5680.0},{"date":"2025-12-29","close":5500.0},{"date":"2025-12-30","close":5740.0},{"date":"2026-01-02","close":5800.0},{"date":"2026-01-05","close":5980.0},{"date":"2026-01-06","close":5870.0},{"date":"2026-01-07","close":5940.0},{"date":"2026-01-08","close":6260.0},{"date":"2026-01-09","close":6270.0},{"date":"2026-01-12","close":6120.0},{"date":"2026-01-13","close":5800.0},{"date":"2026-01-14","close":5700.0},{"date":"2026-01-15","close":5930.0},{"date":"2026-01-16","close":5740.0},{"date":"2026-01-19","close":5530.0},{"date":"2026-01-20","close":5650.0},{"date":"2026-01-21","close":5460.0},{"date":"2026-01-22","close":5500.0},{"date":"2026-01-23","close":5400.0},{"date":"2026-01-26","close":5750.0},{"date":"2026-01-27","close":5710.0},{"date":"2026-01-28","close":5660.0},{"date":"2026-01-29","close":5530.0},{"date":"2026-01-30","close":5430.0},{"date":"2026-02-02","close":5270.0},{"date":"2026-02-03","close":5230.0},{"date":"2026-02-04","close":5220.0},{"date":"2026-02-05","close":5220.0},{"date":"2026-02-06","close":5150.0},{"date":"2026-02-09","close":5150.0},{"date":"2026-02-10","close":5170.0},{"date":"2026-02-11","close":5200.0},{"date":"2026-02-12","close":5120.0},{"date":"2026-02-13","close":4530.0},{"date":"2026-02-19","close":4910.0},{"date":"2026-02-20","close":4740.0},{"date":"2026-02-23","close":4790.0},{"date":"2026-02-24","close":4960.0},{"date":"2026-02-25","close":4990.0},{"date":"2026-02-26","close":4840.0},{"date":"2026-02-27","close":4630.0},{"date":"2026-03-03","close":4160.0},{"date":"2026-03-04","close":3650.0},{"date":"2026-03-05","close":3930.0},{"date":"2026-03-06","close":4140.0},{"date":"2026-03-09","close":3940.0},{"date":"2026-03-10","close":4120.0},{"date":"2026-03-11","close":4300.0},{"date":"2026-03-12","close":4450.0},{"date":"2026-03-13","close":4440.0},{"date":"2026-03-16","close":4540.0},{"date":"2026-03-17","close":4250.0},{"date":"2026-03-18","close":4090.0},{"date":"2026-03-19","close":4010.0},{"date":"2026-03-20","close":4140.0},{"date":"2026-03-23","close":4000.0},{"date":"2026-03-24","close":3900.0},{"date":"2026-03-25","close":4030.0},{"date":"2026-03-26","close":4000.0},{"date":"2026-03-27","close":3980.0},{"date":"2026-03-30","close":3830.0},{"date":"2026-03-31","close":3690.0},{"date":"2026-04-01","close":3760.0},{"date":"2026-04-02","close":3820.0},{"date":"2026-04-03","close":3800.0},{"date":"2026-04-06","close":3570.0},{"date":"2026-04-07","close":3330.0},{"date":"2026-04-08","close":2500.0},{"date":"2026-04-09","close":3250.0},{"date":"2026-04-10","close":4220.0},{"date":"2026-04-13","close":5480.0},{"date":"2026-04-14","close":6080.0},{"date":"2026-04-15","close":4740.0},{"date":"2026-04-16","close":4180.0},{"date":"2026-04-17","close":4220.0},{"date":"2026-04-20","close":3910.0},{"date":"2026-04-21","close":5080.0},{"date":"2026-04-22","close":6600.0},{"date":"2026-04-23","close":5030.0},{"date":"2026-04-24","close":5800.0},{"date":"2026-04-27","close":6690.0},{"date":"2026-04-28","close":5850.0},{"date":"2026-04-29","close":5650.0},{"date":"2026-04-30","close":5130.0},{"date":"2026-05-04","close":5080.0},{"date":"2026-05-06","close":4950.0},{"date":"2026-05-07","close":4750.0},{"date":"2026-05-08","close":4600.0},{"date":"2026-05-11","close":4570.0},{"date":"2026-05-12","close":4310.0},{"date":"2026-05-13","close":4870.0},{"date":"2026-05-14","close":4780.0},{"date":"2026-05-15","close":4350.0},{"date":"2026-05-18","close":4310.0},{"date":"2026-05-19","close":4090.0},{"date":"2026-05-20","close":4080.0},{"date":"2026-05-21","close":4140.0},{"date":"2026-05-22","close":4110.0},{"date":"2026-05-26","close":4030.0},{"date":"2026-05-27","close":3690.0},{"date":"2026-05-28","close":3890.0},{"date":"2026-05-29","close":3890.0},{"date":"2026-06-01","close":3890.0},{"date":"2026-06-02","close":3890.0},{"date":"2026-06-04","close":3890.0},{"date":"2026-06-05","close":3890.0},{"date":"2026-06-08","close":3890.0},{"date":"2026-06-09","close":3890.0},{"date":"2026-06-10","close":3890.0},{"date":"2026-06-11","close":3890.0},{"date":"2026-06-12","close":3890.0},{"date":"2026-06-15","close":3890.0},{"date":"2026-06-16","close":3890.0},{"date":"2026-06-17","close":3890.0},{"date":"2026-06-18","close":3890.0},{"date":"2026-06-19","close":3890.0},{"date":"2026-06-22","close":3890.0},{"date":"2026-06-23","close":2780.0},{"date":"2026-06-24","close":2210.0},{"date":"2026-06-25","close":2115.0},{"date":"2026-06-26","close":2390.0},{"date":"2026-06-29","close":2550.0},{"date":"2026-06-30","close":2560.0},{"date":"2026-07-01","close":2660.0},{"date":"2026-07-02","close":2350.0},{"date":"2026-07-03","close":2135.0},{"date":"2026-07-06","close":2270.0},{"date":"2026-07-07","close":2300.0},{"date":"2026-07-08","close":2280.0},{"date":"2026-07-09","close":2200.0},{"date":"2026-07-10","close":2175.0},{"date":"2026-07-13","close":2005.0},{"date":"2026-07-14","close":1838.0},{"date":"2026-07-15","close":1883.0},{"date":"2026-07-16","close":1930.0},{"date":"2026-07-20","close":1965.0},{"date":"2026-07-21","close":1999.0},{"date":"2026-07-22","close":2010.0},{"date":"2026-07-23","close":2090.0},{"date":"2026-07-24","close":2090.0},{"date":"2026-07-27","close":2715.0},{"date":"2026-07-28","close":3525.0},{"date":"2026-07-29","close":2670.0},{"date":"2026-07-30","close":2100.0},{"date":"2026-07-31","close":2180.0},{"date":"2026-08-03","close":1973.0},{"date":"2026-08-04","close":1955.0},{"date":"2026-08-05","close":1965.0},{"date":"2026-08-06","close":2550.0},{"date":"2026-08-07","close":2095.0},{"date":"2026-08-10","close":2245.0},{"date":"2026-08-11","close":2060.0},{"date":"2026-08-12","close":2050.0},{"date":"2026-08-13","close":1913.0},{"date":"2026-08-14","close":1964.0},{"date":"2026-08-18","close":1976.0},{"date":"2026-08-19","close":1935.0},{"date":"2026-08-20","close":1926.0},{"date":"2026-08-21","close":1780.0},{"date":"2026-08-24","close":1882.0},{"date":"2026-08-25","close":1777.0},{"date":"2026-08-26","close":1858.0},{"date":"2026-08-27","close":1800.0},{"date":"2026-08-28","close":1811.0},{"date":"2026-08-31","close":1809.0},{"date":"2026-09-01","close":2350.0},{"date":"2026-09-02","close":2005.0},{"date":"2026-09-03","close":2350.0},{"date":"2026-09-04","close":2165.0},{"date":"2026-09-07","close":2110.0},{"date":"2026-09-08","close":2080.0},{"date":"2026-09-09","close":2040.0},{"date":"2026-09-10","close":2150.0},{"date":"2026-09-11","close":2170.0},{"date":"2026-09-14","close":1956.0},{"date":"2026-09-15","close":1905.0},{"date":"2026-09-16","close":1874.0},{"date":"2026-09-17","close":1852.0},{"date":"2026-09-18","close":1438.0},{"date":"2026-09-21","close":1120.0},{"date":"2026-09-22","close":801.0},{"date":"2026-09-23","close":1041.0},{"date":"2026-09-28","close":1096.0},{"date":"2026-09-29","close":1096.0},{"date":"2026-09-30","close":1096.0},{"date":"2026-10-01","close":1096.0},{"date":"2026-10-02","close":1096.0},{"date":"2026-10-06","close":1096.0},{"date":"2026-10-07","close":1096.0},{"date":"2026-10-08","close":1096.0},{"date":"2026-10-12","close":1096.0},{"date":"2026-10-13","close":1096.0},{"date":"2026-10-14","close":1096.0},{"date":"2026-10-15","close":1096.0},{"date":"2026-10-16","close":1096.0},{"date":"2026-10-19","close":1096.0},{"date":"2026-10-20","close":1096.0},{"date":"2026-10-21","close":1096.0},{"date":"2026-10-22","close":1096.0},{"date":"2026-10-23","close":1424.0}],"chart_data":[{"date":"2024-10-23","open":11820,"high":12290,"low":11180,"close":11800,"volume":21004,"rsi_14":28.13,"sma_20":13020.5,"sma_60":16865.67,"sma_120":15183.92},{"date":"2024-10-24","open":11790,"high":11790,"low":11060,"close":11060,"volume":26679,"rsi_14":25.34,"sma_20":12886.0,"sma_60":16740.33,"sma_120":15145.67},{"date":"2024-10-25","open":11070,"high":13300,"low":11030,"close":12960,"volume":163675,"rsi_14":49.44,"sma_20":12861.5,"sma_60":16612.17,"sma_120":15124.17},{"date":"2024-10-28","open":13200,"high":13200,"low":12130,"close":12680,"volume":32617,"rsi_14":39.35,"sma_20":12821.0,"sma_60":16474.33,"sma_120":15101.0},{"date":"2024-10-29","open":12780,"high":13920,"low":12210,"close":13780,"volume":50550,"rsi_14":56.72,"sma_20":12798.5,"sma_60":16338.17,"sma_120":15084.17},{"date":"2024-10-30","open":13900,"high":14100,"low":13360,"close":14000,"volume":30123,"rsi_14":58.84,"sma_20":12795.5,"sma_60":16194.83,"sma_120":15068.58},{"date":"2024-10-31","open":14000,"high":14900,"low":13610,"close":13740,"volume":25798,"rsi_14":55.9,"sma_20":12821.0,"sma_60":16056.33,"sma_120":15048.67},{"date":"2024-11-01","open":13590,"high":14350,"low":13540,"close":13550,"volume":39700,"rsi_14":55.81,"sma_20":12856.0,"sma_60":15928.83,"sma_120":15028.33},{"date":"2024-11-04","open":13700,"high":14130,"low":13540,"close":13780,"volume":30239,"rsi_14":57.89,"sma_20":12894.0,"sma_60":15816.83,"sma_120":15011.75},{"date":"2024-11-05","open":13780,"high":13930,"low":13060,"close":13460,"volume":15166,"rsi_14":56.65,"sma_20":12880.5,"sma_60":15693.67,"sma_120":14992.67},{"date":"2024-11-06","open":13420,"high":14070,"low":12100,"close":12240,"volume":47055,"rsi_14":47.46,"sma_20":12839.5,"sma_60":15598.67,"sma_120":14963.5},{"date":"2024-11-07","open":12170,"high":12170,"low":11390,"close":11620,"volume":11525,"rsi_14":44.4,"sma_20":12769.5,"sma_60":15472.33,"sma_120":14929.42},{"date":"2024-11-08","open":11560,"high":12470,"low":11560,"close":12440,"volume":13514,"rsi_14":51.82,"sma_20":12738.5,"sma_60":15344.67,"sma_120":14902.5},{"date":"2024-11-11","open":12500,"high":12780,"low":11760,"close":11920,"volume":9478,"rsi_14":49.25,"sma_20":12690.5,"sma_60":15206.67,"sma_120":14871.17},{"date":"2024-11-12","open":11820,"high":12120,"low":11500,"close":11500,"volume":13846,"rsi_14":48.3,"sma_20":12623.5,"sma_60":15067.0,"sma_120":14837.08},{"date":"2024-11-13","open":11500,"high":11850,"low":11370,"close":11840,"volume":4184,"rsi_14":54.62,"sma_20":12583.0,"sma_60":14920.17,"sma_120":14806.0},{"date":"2024-11-14","open":11690,"high":11900,"low":11270,"close":11270,"volume":4899,"rsi_14":38.12,"sma_20":12516.0,"sma_60":14777.33,"sma_120":14770.33},{"date":"2024-11-15","open":11100,"high":11600,"low":11000,"close":11500,"volume":6012,"rsi_14":41.64,"sma_20":12466.5,"sma_60":14638.17,"sma_120":14737.58},{"date":"2024-11-18","open":11490,"high":12600,"low":11380,"close":11670,"volume":7826,"rsi_14":32.79,"sma_20":12443.0,"sma_60":14510.83,"sma_120":14706.5},{"date":"2024-11-19","open":11670,"high":14800,"low":11560,"close":12720,"volume":464494,"rsi_14":40.8,"sma_20":12476.5,"sma_60":14424.33,"sma_120":14686.58},{"date":"2024-11-20","open":12950,"high":14980,"low":12310,"close":12800,"volume":123300,"rsi_14":43.07,"sma_20":12526.5,"sma_60":14330.17,"sma_120":14668.5},{"date":"2024-11-21","open":12800,"high":14070,"low":12680,"close":13190,"volume":70855,"rsi_14":47.42,"sma_20":12633.0,"sma_60":14210.83,"sma_120":14651.83},{"date":"2024-11-22","open":12710,"high":13140,"low":12490,"close":12490,"volume":24769,"rsi_14":41.34,"sma_20":12609.5,"sma_60":14109.5,"sma_120":14637.58},{"date":"2024-11-25","open":12460,"high":12570,"low":12060,"close":12250,"volume":8400,"rsi_14":41.79,"sma_20":12588.0,"sma_60":14009.83,"sma_120":14630.5},{"date":"2024-11-26","open":12130,"high":12300,"low":12000,"close":12010,"volume":13171,"rsi_14":48.2,"sma_20":12499.5,"sma_60":13901.67,"sma_120":14628.17},{"date":"2024-11-27","open":12010,"high":12340,"low":11890,"close":11960,"volume":9511,"rsi_14":52.92,"sma_20":12397.5,"sma_60":13776.0,"sma_120":14621.58},{"date":"2024-11-28","open":11980,"high":12360,"low":11960,"close":12040,"volume":6509,"rsi_14":46.06,"sma_20":12312.5,"sma_60":13660.5,"sma_120":14616.08},{"date":"2024-11-29","open":12220,"high":12310,"low":11980,"close":12030,"volume":4155,"rsi_14":51.2,"sma_20":12236.5,"sma_60":13547.33,"sma_120":14613.25},{"date":"2024-12-02","open":12030,"high":12380,"low":11700,"close":11700,"volume":13046,"rsi_14":52.23,"sma_20":12132.5,"sma_60":13403.17,"sma_120":14613.92},{"date":"2024-12-03","open":11700,"high":11970,"low":11700,"close":11870,"volume":5736,"rsi_14":50.35,"sma_20":12053.0,"sma_60":13268.5,"sma_120":14617.0},{"date":"2024-12-04","open":11500,"high":11850,"low":11100,"close":11410,"volume":11098,"rsi_14":51.67,"sma_20":12011.5,"sma_60":13125.67,"sma_120":14613.92},{"date":"2024-12-05","open":11410,"high":11500,"low":11000,"close":11220,"volume":8124,"rsi_14":46.63,"sma_20":11991.5,"sma_60":12983.5,"sma_120":14614.5},{"date":"2024-12-06","open":11400,"high":11450,"low":10290,"close":10560,"volume":9954,"rsi_14":38.06,"sma_20":11897.5,"sma_60":12841.33,"sma_120":14616.25},{"date":"2024-12-09","open":10340,"high":10500,"low":10000,"close":10000,"volume":15435,"rsi_14":17.31,"sma_20":11801.5,"sma_60":12716.17,"sma_120":14614.25},{"date":"2024-12-10","open":10000,"high":11030,"low":10000,"close":11030,"volume":9914,"rsi_14":32.68,"sma_20":11778.0,"sma_60":12634.67,"sma_120":14622.58},{"date":"2024-12-11","open":11030,"high":11290,"low":10250,"close":10500,"volume":21651,"rsi_14":24.38,"sma_20":11711.0,"sma_60":12583.0,"sma_120":14624.58},{"date":"2024-12-12","open":10500,"high":10590,"low":10260,"close":10270,"volume":4917,"rsi_14":26.78,"sma_20":11661.0,"sma_60":12538.17,"sma_120":14626.0},{"date":"2024-12-13","open":10270,"high":10780,"low":10270,"close":10390,"volume":11749,"rsi_14":30.04,"sma_20":11605.5,"sma_60":12486.33,"sma_120":14629.33},{"date":"2024-12-16","open":10620,"high":10620,"low":10380,"close":10400,"volume":5374,"rsi_14":31.83,"sma_20":11542.0,"sma_60":12419.0,"sma_120":14632.42},{"date":"2024-12-17","open":10410,"high":10540,"low":10310,"close":10490,"volume":4570,"rsi_14":33.56,"sma_20":11430.5,"sma_60":12351.5,"sma_120":14636.75},{"date":"2024-12-18","open":10530,"high":10590,"low":10070,"close":10150,"volume":12150,"rsi_14":30.02,"sma_20":11298.0,"sma_60":12281.67,"sma_120":14640.92},{"date":"2024-12-19","open":10150,"high":10460,"low":10000,"close":10050,"volume":5257,"rsi_14":29.46,"sma_20":11141.0,"sma_60":12220.0,"sma_120":14650.42},{"date":"2024-12-20","open":10050,"high":10400,"low":9900,"close":10100,"volume":8203,"rsi_14":32.38,"sma_20":11021.5,"sma_60":12164.17,"sma_120":14660.58},{"date":"2024-12-23","open":10110,"high":10350,"low":10040,"close":10250,"volume":7063,"rsi_14":32.08,"sma_20":10921.5,"sma_60":12110.17,"sma_120":14676.83},{"date":"2024-12-24","open":9990,"high":10600,"low":9980,"close":10010,"volume":5904,"rsi_14":33.72,"sma_20":10821.5,"sma_60":12039.83,"sma_120":14690.58},{"date":"2024-12-26","open":10050,"high":10280,"low":9500,"close":9880,"volume":12569,"rsi_14":34.2,"sma_20":10717.5,"sma_60":11970.17,"sma_120":14702.92},{"date":"2024-12-27","open":9650,"high":10190,"low":9650,"close":9870,"volume":8492,"rsi_14":40.39,"sma_20":10609.0,"sma_60":11914.17,"sma_120":14694.17},{"date":"2024-12-30","open":9870,"high":10160,"low":9870,"close":9920,"volume":5884,"rsi_14":48.7,"sma_20":10503.5,"sma_60":11865.33,"sma_120":14658.58},{"date":"2025-01-02","open":9930,"high":10070,"low":9700,"close":9880,"volume":6899,"rsi_14":22.49,"sma_20":10412.5,"sma_60":11813.0,"sma_120":14615.08},{"date":"2025-01-03","open":9960,"high":10100,"low":9800,"close":10060,"volume":10173,"rsi_14":37.36,"sma_20":10322.0,"sma_60":11751.83,"sma_120":14582.25},{"date":"2025-01-06","open":10100,"high":10140,"low":10040,"close":10100,"volume":5568,"rsi_14":44.52,"sma_20":10256.5,"sma_60":11702.5,"sma_120":14556.67},{"date":"2025-01-07","open":10130,"high":10170,"low":10000,"close":10000,"volume":5975,"rsi_14":37.25,"sma_20":10195.5,"sma_60":11652.17,"sma_120":14536.17},{"date":"2025-01-08","open":10000,"high":10090,"low":9960,"close":10000,"volume":8674,"rsi_14":36.84,"sma_20":10167.5,"sma_60":11601.17,"sma_120":14502.17},{"date":"2025-01-09","open":10070,"high":10070,"low":9950,"close":10040,"volume":2580,"rsi_14":34.69,"sma_20":10169.5,"sma_60":11553.83,"sma_120":14455.0},{"date":"2025-01-10","open":10040,"high":10250,"low":9950,"close":10190,"volume":3485,"rsi_14":51.56,"sma_20":10127.5,"sma_60":11509.67,"sma_120":14402.42},{"date":"2025-01-13","open":10190,"high":10190,"low":10040,"close":10060,"volume":2293,"rsi_14":50.38,"sma_20":10105.5,"sma_60":11466.5,"sma_120":14356.0},{"date":"2025-01-14","open":10020,"high":10130,"low":9990,"close":10040,"volume":4200,"rsi_14":47.66,"sma_20":10094.0,"sma_60":11423.67,"sma_120":14293.75},{"date":"2025-01-15","open":10080,"high":10100,"low":9930,"close":9930,"volume":3504,"rsi_14":37.1,"sma_20":10071.0,"sma_60":11381.0,"sma_120":14238.42},{"date":"2025-01-16","open":9930,"high":10060,"low":9920,"close":10000,"volume":5000,"rsi_14":49.53,"sma_20":10051.0,"sma_60":11345.33,"sma_120":14195.58},{"date":"2025-01-17","open":10000,"high":10110,"low":9700,"close":9910,"volume":6019,"rsi_14":51.46,"sma_20":10022.0,"sma_60":11309.67,"sma_120":14134.92},{"date":"2025-01-20","open":9910,"high":10150,"low":9910,"close":10050,"volume":7221,"rsi_14":57.76,"sma_20":10017.0,"sma_60":11280.5,"sma_120":14073.08},{"date":"2025-01-21","open":10050,"high":10100,"low":9930,"close":9980,"volume":4591,"rsi_14":52.54,"sma_20":10013.5,"sma_60":11262.5,"sma_120":14001.42},{"date":"2025-01-22","open":9880,"high":9980,"low":9800,"close":9880,"volume":5007,"rsi_14":50.0,"sma_20":10002.5,"sma_60":11211.17,"sma_120":13911.67},{"date":"2025-01-23","open":9880,"high":10120,"low":9660,"close":9660,"volume":7988,"rsi_14":34.38,"sma_20":9973.0,"sma_60":11160.83,"sma_120":13817.58},{"date":"2025-01-24","open":9810,"high":9950,"low":9660,"close":9740,"volume":3055,"rsi_14":36.36,"sma_20":9959.5,"sma_60":11093.5,"sma_120":13715.83},{"date":"2025-01-31","open":9800,"high":9850,"low":9650,"close":9660,"volume":5396,"rsi_14":36.92,"sma_20":9948.5,"sma_60":11021.17,"sma_120":13608.0},{"date":"2025-02-03","open":9660,"high":9660,"low":9320,"close":9320,"volume":6525,"rsi_14":29.27,"sma_20":9921.0,"sma_60":10947.5,"sma_120":13501.92},{"date":"2025-02-04","open":9270,"high":9500,"low":9200,"close":9300,"volume":7260,"rsi_14":27.16,"sma_20":9890.0,"sma_60":10876.67,"sma_120":13402.75},{"date":"2025-02-05","open":9140,"high":9300,"low":9100,"close":9110,"volume":20030,"rsi_14":17.47,"sma_20":9851.5,"sma_60":10798.83,"sma_120":13307.83},{"date":"2025-02-06","open":9120,"high":9240,"low":8800,"close":9040,"volume":11479,"rsi_14":18.12,"sma_20":9800.5,"sma_60":10725.17,"sma_120":13209.42},{"date":"2025-02-07","open":9040,"high":9260,"low":9040,"close":9080,"volume":4059,"rsi_14":20.37,"sma_20":9749.5,"sma_60":10672.5,"sma_120":13135.58},{"date":"2025-02-10","open":9490,"high":9490,"low":9000,"close":9080,"volume":5436,"rsi_14":21.85,"sma_20":9703.5,"sma_60":10630.17,"sma_120":13051.25},{"date":"2025-02-11","open":9160,"high":9160,"low":8980,"close":9080,"volume":3022,"rsi_14":18.06,"sma_20":9657.5,"sma_60":10574.17,"sma_120":12959.42},{"date":"2025-02-12","open":9170,"high":11770,"low":9150,"close":10910,"volume":212959,"rsi_14":65.72,"sma_20":9701.0,"sma_60":10557.33,"sma_120":12882.0},{"date":"2025-02-13","open":11240,"high":11340,"low":10070,"close":10230,"volume":40251,"rsi_14":52.42,"sma_20":9703.0,"sma_60":10536.17,"sma_120":12801.58},{"date":"2025-02-14","open":10500,"high":10500,"low":9600,"close":9900,"volume":21294,"rsi_14":48.99,"sma_20":9695.0,"sma_60":10503.83,"sma_120":12712.0},{"date":"2025-02-17","open":9800,"high":10090,"low":9800,"close":9930,"volume":10378,"rsi_14":50.64,"sma_20":9689.5,"sma_60":10481.5,"sma_120":12629.42},{"date":"2025-02-18","open":10250,"high":12780,"low":10010,"close":11020,"volume":336138,"rsi_14":64.23,"sma_20":9744.0,"sma_60":10473.5,"sma_120":12555.83},{"date":"2025-02-19","open":11170,"high":11180,"low":10450,"close":10770,"volume":26440,"rsi_14":60.4,"sma_20":9782.5,"sma_60":10458.5,"sma_120":12484.67},{"date":"2025-02-20","open":10770,"high":10860,"low":10460,"close":10750,"volume":13738,"rsi_14":61.15,"sma_20":9824.5,"sma_60":10425.67,"sma_120":12425.0},{"date":"2025-02-21","open":10680,"high":10970,"low":10590,"close":10950,"volume":8146,"rsi_14":67.16,"sma_20":9869.5,"sma_60":10394.83,"sma_120":12362.5},{"date":"2025-02-24","open":10950,"high":11480,"low":10830,"close":11060,"volume":12835,"rsi_14":68.18,"sma_20":9923.5,"sma_60":10359.33,"sma_120":12285.08},{"date":"2025-02-25","open":11060,"high":11290,"low":10900,"close":10990,"volume":6954,"rsi_14":69.92,"sma_20":9979.0,"sma_60":10334.33,"sma_120":12221.92},{"date":"2025-02-26","open":10990,"high":11920,"low":10990,"close":11560,"volume":42526,"rsi_14":74.14,"sma_20":10074.0,"sma_60":10322.83,"sma_120":12166.33},{"date":"2025-02-27","open":11300,"high":11560,"low":10900,"close":11330,"volume":13618,"rsi_14":70.79,"sma_20":10153.5,"sma_60":10311.5,"sma_120":12106.58},{"date":"2025-02-28","open":11300,"high":11330,"low":10800,"close":11120,"volume":7608,"rsi_14":68.15,"sma_20":10226.5,"sma_60":10297.5,"sma_120":12036.75},{"date":"2025-03-04","open":10990,"high":11350,"low":10910,"close":10910,"volume":6062,"rsi_14":65.69,"sma_20":10306.0,"sma_60":10278.67,"sma_120":11969.58},{"date":"2025-03-05","open":10800,"high":11390,"low":10680,"close":10930,"volume":4615,"rsi_14":50.25,"sma_20":10387.5,"sma_60":10260.33,"sma_120":11903.83},{"date":"2025-03-06","open":10730,"high":11250,"low":10730,"close":10820,"volume":3738,"rsi_14":58.55,"sma_20":10473.0,"sma_60":10245.67,"sma_120":11824.42},{"date":"2025-03-07","open":10730,"high":11090,"low":10690,"close":10800,"volume":2927,"rsi_14":64.33,"sma_20":10561.0,"sma_60":10227.83,"sma_120":11748.17},{"date":"2025-03-10","open":10800,"high":11060,"low":10700,"close":11020,"volume":7704,"rsi_14":66.37,"sma_20":10658.0,"sma_60":10221.33,"sma_120":11673.5},{"date":"2025-03-11","open":10760,"high":10760,"low":9690,"close":10050,"volume":25006,"rsi_14":34.89,"sma_20":10706.5,"sma_60":10201.83,"sma_120":11592.67},{"date":"2025-03-12","open":10050,"high":10160,"low":9800,"close":9800,"volume":8111,"rsi_14":34.89,"sma_20":10742.5,"sma_60":10189.17,"sma_120":11515.25},{"date":"2025-03-13","open":10040,"high":10350,"low":9690,"close":9840,"volume":7802,"rsi_14":35.91,"sma_20":10689.0,"sma_60":10186.5,"sma_120":11451.33},{"date":"2025-03-14","open":9960,"high":10150,"low":9840,"close":10040,"volume":3752,"rsi_14":35.91,"sma_20":10679.5,"sma_60":10170.0,"sma_120":11402.33},{"date":"2025-03-17","open":10150,"high":10150,"low":9930,"close":9960,"volume":8167,"rsi_14":32.81,"sma_20":10682.5,"sma_60":10161.0,"sma_120":11372.0},{"date":"2025-03-18","open":10130,"high":10130,"low":9790,"close":9880,"volume":22856,"rsi_14":32.71,"sma_20":10680.0,"sma_60":10154.5,"sma_120":11346.33},{"date":"2025-03-19","open":10200,"high":10200,"low":9860,"close":9880,"volume":6339,"rsi_14":18.18,"sma_20":10623.0,"sma_60":10146.0,"sma_120":11316.17},{"date":"2025-03-20","open":10120,"high":10180,"low":9750,"close":9850,"volume":3621,"rsi_14":19.67,"sma_20":10577.0,"sma_60":10136.83,"sma_120":11277.92},{"date":"2025-03-21","open":9850,"high":10300,"low":9770,"close":10090,"volume":11875,"rsi_14":29.15,"sma_20":10544.0,"sma_60":10130.17,"sma_120":11240.83},{"date":"2025-03-24","open":10190,"high":10500,"low":10010,"close":10250,"volume":12684,"rsi_14":36.36,"sma_20":10509.0,"sma_60":10131.83,"sma_120":11206.75},{"date":"2025-03-25","open":10250,"high":12550,"low":10250,"close":11670,"volume":127533,"rsi_14":59.69,"sma_20":10539.5,"sma_60":10158.83,"sma_120":11189.42},{"date":"2025-03-26","open":11510,"high":11780,"low":11200,"close":11200,"volume":27901,"rsi_14":54.55,"sma_20":10550.0,"sma_60":10177.17,"sma_120":11170.67},{"date":"2025-03-27","open":11190,"high":12020,"low":11120,"close":11240,"volume":31835,"rsi_14":55.24,"sma_20":10534.0,"sma_60":10193.67,"sma_120":11151.92},{"date":"2025-03-28","open":11890,"high":11890,"low":11050,"close":11270,"volume":6909,"rsi_14":53.12,"sma_20":10531.0,"sma_60":10214.67,"sma_120":11127.25},{"date":"2025-03-31","open":11270,"high":11780,"low":11010,"close":11730,"volume":10803,"rsi_14":74.0,"sma_20":10561.5,"sma_60":10245.5,"sma_120":11107.83},{"date":"2025-04-01","open":11730,"high":12200,"low":11730,"close":11970,"volume":15867,"rsi_14":81.09,"sma_20":10614.5,"sma_60":10280.5,"sma_120":11097.33},{"date":"2025-04-02","open":11970,"high":13900,"low":11860,"close":12410,"volume":58056,"rsi_14":83.03,"sma_20":10688.5,"sma_60":10322.0,"sma_120":11093.67},{"date":"2025-04-03","open":12310,"high":12990,"low":12290,"close":12370,"volume":9498,"rsi_14":81.23,"sma_20":10766.0,"sma_60":10363.5,"sma_120":11088.25},{"date":"2025-04-04","open":12370,"high":12370,"low":11310,"close":11790,"volume":19197,"rsi_14":71.63,"sma_20":10815.5,"sma_60":10392.33,"sma_120":11072.08},{"date":"2025-04-07","open":11790,"high":12080,"low":10510,"close":10780,"volume":16510,"rsi_14":58.72,"sma_20":10803.5,"sma_60":10403.67,"sma_120":11053.08},{"date":"2025-04-08","open":10790,"high":11090,"low":10160,"close":10420,"volume":4466,"rsi_14":54.89,"sma_20":10822.0,"sma_60":10410.67,"sma_120":11031.42},{"date":"2025-04-09","open":10550,"high":10730,"low":9700,"close":10450,"volume":10658,"rsi_14":55.43,"sma_20":10854.5,"sma_60":10418.17,"sma_120":11009.67},{"date":"2025-04-10","open":10450,"high":11100,"low":10450,"close":11040,"volume":12280,"rsi_14":58.09,"sma_20":10914.5,"sma_60":10434.83,"sma_120":10994.33},{"date":"2025-04-11","open":10820,"high":11550,"low":10550,"close":11360,"volume":4589,"rsi_14":59.2,"sma_20":10980.5,"sma_60":10454.33,"sma_120":10982.0},{"date":"2025-04-14","open":11170,"high":11580,"low":11020,"close":11230,"volume":10325,"rsi_14":45.36,"sma_20":11044.0,"sma_60":10473.83,"sma_120":10970.17},{"date":"2025-04-15","open":11230,"high":11230,"low":10800,"close":10820,"volume":5685,"rsi_14":45.94,"sma_20":11091.0,"sma_60":10486.83,"sma_120":10955.25},{"date":"2025-04-16","open":10820,"high":11170,"low":10820,"close":11110,"volume":4082,"rsi_14":48.68,"sma_20":11152.5,"sma_60":10506.5,"sma_120":10943.75},{"date":"2025-04-17","open":11110,"high":11390,"low":11070,"close":11390,"volume":5531,"rsi_14":51.16,"sma_20":11229.5,"sma_60":10529.67,"sma_120":10937.5},{"date":"2025-04-18","open":11770,"high":11770,"low":11170,"close":11320,"volume":4909,"rsi_14":45.72,"sma_20":11291.0,"sma_60":10553.17,"sma_120":10931.42},{"date":"2025-04-21","open":11730,"high":11730,"low":11200,"close":11530,"volume":8703,"rsi_14":45.38,"sma_20":11355.0,"sma_60":10577.83,"sma_120":10929.17},{"date":"2025-04-22","open":11770,"high":11770,"low":11200,"close":11280,"volume":6623,"rsi_14":37.64,"sma_20":11335.5,"sma_60":10599.5,"sma_120":10931.0},{"date":"2025-04-23","open":11280,"high":11750,"low":10760,"close":11300,"volume":6716,"rsi_14":38.24,"sma_20":11340.5,"sma_60":10623.17,"sma_120":10917.17},{"date":"2025-04-24","open":11170,"high":11370,"low":10790,"close":10830,"volume":16864,"rsi_14":39.19,"sma_20":11320.0,"sma_60":10642.67,"sma_120":10901.75},{"date":"2025-04-25","open":10630,"high":11450,"low":10630,"close":11420,"volume":5815,"rsi_14":57.96,"sma_20":11327.5,"sma_60":10670.67,"sma_120":10882.08},{"date":"2025-04-28","open":11300,"high":12380,"low":11300,"close":12220,"volume":26377,"rsi_14":70.18,"sma_20":11352.0,"sma_60":10713.33,"sma_120":10867.25},{"date":"2025-04-29","open":12400,"high":12400,"low":11700,"close":11700,"volume":9436,"rsi_14":62.63,"sma_20":11338.5,"sma_60":10753.0,"sma_120":10850.25},{"date":"2025-04-30","open":11750,"high":12510,"low":11750,"close":11980,"volume":21589,"rsi_14":60.13,"sma_20":11317.0,"sma_60":10797.67,"sma_120":10837.17},{"date":"2025-05-02","open":11980,"high":12710,"low":11980,"close":12140,"volume":31869,"rsi_14":58.71,"sma_20":11305.5,"sma_60":10848.17,"sma_120":10823.5},{"date":"2025-05-07","open":12140,"high":12500,"low":11590,"close":11610,"volume":7059,"rsi_14":53.89,"sma_20":11296.5,"sma_60":10891.0,"sma_120":10808.08},{"date":"2025-05-08","open":11440,"high":11550,"low":11300,"close":11350,"volume":6660,"rsi_14":55.6,"sma_20":11325.0,"sma_60":10928.83,"sma_120":10800.67},{"date":"2025-05-09","open":11290,"high":12250,"low":11290,"close":11410,"volume":21080,"rsi_14":53.33,"sma_20":11374.5,"sma_60":10967.67,"sma_120":10798.92},{"date":"2025-05-12","open":11450,"high":11920,"low":11320,"close":11330,"volume":6788,"rsi_14":49.3,"sma_20":11418.5,"sma_60":11005.17,"sma_120":10789.67},{"date":"2025-05-13","open":11340,"high":11600,"low":11330,"close":11500,"volume":11343,"rsi_14":52.05,"sma_20":11441.5,"sma_60":11015.0,"sma_120":10786.17},{"date":"2025-05-14","open":11490,"high":12180,"low":11490,"close":11900,"volume":10675,"rsi_14":54.03,"sma_20":11468.5,"sma_60":11042.83,"sma_120":10789.5},{"date":"2025-05-15","open":11900,"high":12950,"low":11710,"close":12050,"volume":10693,"rsi_14":58.57,"sma_20":11509.5,"sma_60":11078.67,"sma_120":10791.25},{"date":"2025-05-16","open":12260,"high":12800,"low":11980,"close":12160,"volume":9731,"rsi_14":59.39,"sma_20":11576.5,"sma_60":11115.83,"sma_120":10798.67},{"date":"2025-05-19","open":12160,"high":12830,"low":12030,"close":12200,"volume":9429,"rsi_14":66.51,"sma_20":11631.0,"sma_60":11135.5,"sma_120":10804.5},{"date":"2025-05-20","open":12300,"high":12790,"low":12100,"close":12280,"volume":9124,"rsi_14":61.81,"sma_20":11675.5,"sma_60":11160.67,"sma_120":10809.58},{"date":"2025-05-21","open":12280,"high":12280,"low":11800,"close":11930,"volume":5000,"rsi_14":45.45,"sma_20":11706.0,"sma_60":11180.33,"sma_120":10803.0},{"date":"2025-05-22","open":11930,"high":12020,"low":11810,"close":11990,"volume":3385,"rsi_14":55.31,"sma_20":11729.0,"sma_60":11197.67,"sma_120":10796.25},{"date":"2025-05-23","open":11860,"high":12350,"low":11830,"close":11900,"volume":6499,"rsi_14":48.43,"sma_20":11760.0,"sma_60":11211.67,"sma_120":10785.5},{"date":"2025-05-26","open":12000,"high":12080,"low":11830,"close":11970,"volume":4736,"rsi_14":46.53,"sma_20":11793.5,"sma_60":11228.0,"sma_120":10781.17},{"date":"2025-05-27","open":11970,"high":12080,"low":11860,"close":11920,"volume":3779,"rsi_14":57.87,"sma_20":11848.0,"sma_60":11234.0,"sma_120":10778.42},{"date":"2025-05-28","open":12000,"high":12500,"low":11920,"close":11950,"volume":2274,"rsi_14":67.24,"sma_20":11874.5,"sma_60":11244.33,"sma_120":10777.92},{"date":"2025-05-29","open":11900,"high":12120,"low":11900,"close":11950,"volume":1893,"rsi_14":66.07,"sma_20":11861.0,"sma_60":11258.17,"sma_120":10777.83},{"date":"2025-05-30","open":12150,"high":12150,"low":11560,"close":11840,"volume":6437,"rsi_14":64.91,"sma_20":11868.0,"sma_60":11273.67,"sma_120":10776.17},{"date":"2025-06-02","open":11840,"high":11890,"low":11710,"close":11840,"volume":3917,"rsi_14":61.04,"sma_20":11861.0,"sma_60":11288.83,"sma_120":10774.58},{"date":"2025-06-04","open":11950,"high":11950,"low":11560,"close":11600,"volume":3860,"rsi_14":39.13,"sma_20":11834.0,"sma_60":11301.83,"sma_120":10773.75},{"date":"2025-06-05","open":11600,"high":11800,"low":11430,"close":11460,"volume":4789,"rsi_14":28.47,"sma_20":11826.5,"sma_60":11312.83,"sma_120":10770.33},{"date":"2025-06-09","open":11140,"high":11400,"low":10940,"close":10960,"volume":14679,"rsi_14":15.91,"sma_20":11807.0,"sma_60":11311.83,"sma_120":10766.58},{"date":"2025-06-10","open":10990,"high":11090,"low":10900,"close":11020,"volume":6428,"rsi_14":16.85,"sma_20":11787.5,"sma_60":11328.0,"sma_120":10764.92},{"date":"2025-06-11","open":11240,"high":11240,"low":10900,"close":11030,"volume":6378,"rsi_14":13.45,"sma_20":11772.5,"sma_60":11348.5,"sma_120":10768.83},{"date":"2025-06-12","open":11030,"high":11030,"low":10650,"close":10730,"volume":7448,"rsi_14":13.86,"sma_20":11734.0,"sma_60":11363.33,"sma_120":10774.92},{"date":"2025-06-13","open":10600,"high":10880,"low":10370,"close":10480,"volume":7773,"rsi_14":9.19,"sma_20":11663.0,"sma_60":11370.67,"sma_120":10770.33},{"date":"2025-06-16","open":10370,"high":10470,"low":10220,"close":10330,"volume":6726,"rsi_14":8.9,"sma_20":11577.0,"sma_60":11376.83,"sma_120":10768.92},{"date":"2025-06-17","open":10330,"high":11000,"low":10250,"close":10620,"volume":5960,"rsi_14":18.31,"sma_20":11500.0,"sma_60":11389.17,"sma_120":10771.83},{"date":"2025-06-18","open":10650,"high":10810,"low":10400,"close":10510,"volume":5595,"rsi_14":17.81,"sma_20":11415.5,"sma_60":11399.67,"sma_120":10772.83},{"date":"2025-06-19","open":10510,"high":10900,"low":10320,"close":10790,"volume":6053,"rsi_14":26.23,"sma_20":11341.0,"sma_60":11415.33,"sma_120":10776.08},{"date":"2025-06-20","open":10790,"high":11100,"low":10640,"close":10950,"volume":6465,"rsi_14":30.77,"sma_20":11292.0,"sma_60":11429.67,"sma_120":10779.92},{"date":"2025-06-23","open":10930,"high":11150,"low":9980,"close":10760,"volume":8545,"rsi_14":29.85,"sma_20":11230.5,"sma_60":11438.17,"sma_120":10785.0},{"date":"2025-06-24","open":11030,"high":12450,"low":11020,"close":11910,"volume":63583,"rsi_14":50.91,"sma_20":11231.0,"sma_60":11442.17,"sma_120":10800.5},{"date":"2025-06-25","open":11880,"high":11880,"low":11180,"close":11480,"volume":13149,"rsi_14":48.51,"sma_20":11206.5,"sma_60":11446.83,"sma_120":10812.0},{"date":"2025-06-26","open":11480,"high":11960,"low":11400,"close":11780,"volume":13940,"rsi_14":53.83,"sma_20":11199.5,"sma_60":11455.83,"sma_120":10824.75},{"date":"2025-06-27","open":11660,"high":11940,"low":11380,"close":11450,"volume":5212,"rsi_14":56.11,"sma_20":11174.5,"sma_60":11458.83,"sma_120":10836.75},{"date":"2025-06-30","open":11450,"high":11450,"low":10800,"close":11270,"volume":11782,"rsi_14":53.03,"sma_20":11140.5,"sma_60":11451.17,"sma_120":10848.33},{"date":"2025-07-01","open":11170,"high":12000,"low":11170,"close":11500,"volume":4525,"rsi_14":55.4,"sma_20":11123.5,"sma_60":11443.33,"sma_120":10861.92},{"date":"2025-07-02","open":11730,"high":12380,"low":11100,"close":11260,"volume":10842,"rsi_14":56.18,"sma_20":11094.5,"sma_60":11424.17,"sma_120":10873.08},{"date":"2025-07-03","open":11700,"high":11900,"low":11100,"close":11120,"volume":5418,"rsi_14":57.66,"sma_20":11070.5,"sma_60":11403.33,"sma_120":10883.42},{"date":"2025-07-04","open":10870,"high":11220,"low":10670,"close":11110,"volume":13658,"rsi_14":59.65,"sma_20":11053.0,"sma_60":11392.0,"sma_120":10892.17},{"date":"2025-07-07","open":11000,"high":11100,"low":10910,"close":10910,"volume":4812,"rsi_14":53.67,"sma_20":11050.5,"sma_60":11394.17,"sma_120":10898.92},{"date":"2025-07-08","open":10910,"high":11090,"low":10730,"close":10830,"volume":6359,"rsi_14":54.08,"sma_20":11041.0,"sma_60":11401.0,"sma_120":10905.83},{"date":"2025-07-09","open":10830,"high":11150,"low":10700,"close":10800,"volume":6236,"rsi_14":50.14,"sma_20":11029.5,"sma_60":11406.83,"sma_120":10912.5},{"date":"2025-07-10","open":10800,"high":11000,"low":10610,"close":10610,"volume":4817,"rsi_14":45.41,"sma_20":11023.5,"sma_60":11399.67,"sma_120":10917.25},{"date":"2025-07-11","open":10720,"high":10830,"low":10430,"close":10600,"volume":11814,"rsi_14":47.73,"sma_20":11029.5,"sma_60":11387.0,"sma_120":10920.67},{"date":"2025-07-14","open":10900,"high":10900,"low":10590,"close":10680,"volume":1597,"rsi_14":24.9,"sma_20":11047.0,"sma_60":11377.83,"sma_120":10925.83},{"date":"2025-07-15","open":10690,"high":10790,"low":10510,"close":10630,"volume":3155,"rsi_14":29.47,"sma_20":11047.5,"sma_60":11374.67,"sma_120":10930.75},{"date":"2025-07-16","open":10630,"high":10830,"low":10120,"close":10120,"volume":5193,"rsi_14":13.6,"sma_20":11028.0,"sma_60":11358.17,"sma_120":10932.33},{"date":"2025-07-17","open":10210,"high":10320,"low":10080,"close":10320,"volume":3460,"rsi_14":23.72,"sma_20":11004.5,"sma_60":11340.33,"sma_120":10935.0},{"date":"2025-07-18","open":10250,"high":10590,"low":10100,"close":10360,"volume":4708,"rsi_14":27.36,"sma_20":10975.0,"sma_60":11324.33,"sma_120":10938.75},{"date":"2025-07-21","open":10360,"high":10360,"low":10090,"close":10160,"volume":8869,"rsi_14":16.16,"sma_20":10945.0,"sma_60":11301.5,"sma_120":10939.67},{"date":"2025-07-22","open":10030,"high":10320,"low":10010,"close":10280,"volume":5447,"rsi_14":23.66,"sma_20":10863.5,"sma_60":11284.83,"sma_120":10942.17},{"date":"2025-07-23","open":10200,"high":10300,"low":10000,"close":10020,"volume":10978,"rsi_14":22.22,"sma_20":10790.5,"sma_60":11263.5,"sma_120":10943.33},{"date":"2025-07-24","open":10020,"high":10090,"low":9940,"close":9950,"volume":13163,"rsi_14":21.57,"sma_20":10699.0,"sma_60":11248.83,"sma_120":10945.75},{"date":"2025-07-25","open":9950,"high":10050,"low":9830,"close":9860,"volume":9253,"rsi_14":22.8,"sma_20":10619.5,"sma_60":11222.83,"sma_120":10946.75},{"date":"2025-07-28","open":9860,"high":10490,"low":9580,"close":9860,"volume":11239,"rsi_14":23.78,"sma_20":10549.0,"sma_60":11183.5,"sma_120":10948.42},{"date":"2025-07-29","open":9860,"high":10000,"low":9670,"close":9750,"volume":3348,"rsi_14":22.8,"sma_20":10461.5,"sma_60":11151.0,"sma_120":10952.0},{"date":"2025-07-30","open":9750,"high":9910,"low":9150,"close":9380,"volume":22982,"rsi_14":20.85,"sma_20":10367.5,"sma_60":11107.67,"sma_120":10952.67},{"date":"2025-07-31","open":9390,"high":12190,"low":9390,"close":10630,"volume":696472,"rsi_14":50.45,"sma_20":10343.0,"sma_60":11082.5,"sma_120":10965.33},{"date":"2025-08-01","open":10480,"high":12310,"low":10480,"close":11120,"volume":137945,"rsi_14":55.85,"sma_20":10343.5,"sma_60":11074.33,"sma_120":10982.67},{"date":"2025-08-04","open":11120,"high":11290,"low":10470,"close":10580,"volume":22677,"rsi_14":49.41,"sma_20":10327.0,"sma_60":11061.5,"sma_120":10995.17},{"date":"2025-08-05","open":10650,"high":13620,"low":10650,"close":11850,"volume":658191,"rsi_14":67.27,"sma_20":10378.0,"sma_60":11068.83,"sma_120":11018.25},{"date":"2025-08-06","open":11850,"high":12980,"low":11800,"close":11870,"volume":129555,"rsi_14":66.05,"sma_20":10431.5,"sma_60":11077.83,"sma_120":11041.5},{"date":"2025-08-07","open":11870,"high":12290,"low":11700,"close":11800,"volume":31783,"rsi_14":64.81,"sma_20":10491.0,"sma_60":11082.83,"sma_120":11048.92},{"date":"2025-08-08","open":11930,"high":12130,"low":11660,"close":11660,"volume":25501,"rsi_14":65.62,"sma_20":10544.0,"sma_60":11078.83,"sma_120":11060.83},{"date":"2025-08-11","open":11820,"high":14500,"low":11550,"close":11590,"volume":840190,"rsi_14":63.79,"sma_20":10589.5,"sma_60":11071.17,"sma_120":11074.92},{"date":"2025-08-12","open":11990,"high":12670,"low":11180,"close":11240,"volume":118761,"rsi_14":62.6,"sma_20":10620.0,"sma_60":11055.83,"sma_120":11085.83},{"date":"2025-08-13","open":11200,"high":11260,"low":11010,"close":11130,"volume":26641,"rsi_14":62.09,"sma_20":10670.5,"sma_60":11038.0,"sma_120":11086.75},{"date":"2025-08-14","open":11130,"high":11150,"low":10720,"close":10940,"volume":26721,"rsi_14":60.84,"sma_20":10701.5,"sma_60":11015.67,"sma_120":11088.17},{"date":"2025-08-18","open":11040,"high":11050,"low":10520,"close":10790,"volume":16661,"rsi_14":59.06,"sma_20":10723.0,"sma_60":10996.67,"sma_120":11088.5},{"date":"2025-08-19","open":11320,"high":11320,"low":10660,"close":11050,"volume":15529,"rsi_14":62.31,"sma_20":10767.5,"sma_60":10981.0,"sma_120":11089.33},{"date":"2025-08-20","open":10620,"high":11080,"low":10620,"close":10900,"volume":17261,"rsi_14":65.02,"sma_20":10798.5,"sma_60":10964.33,"sma_120":11088.0},{"date":"2025-08-21","open":10900,"high":11200,"low":10730,"close":10810,"volume":33588,"rsi_14":52.31,"sma_20":10838.0,"sma_60":10945.0,"sma_120":11086.5},{"date":"2025-08-22","open":10810,"high":10990,"low":10760,"close":10860,"volume":9806,"rsi_14":46.24,"sma_20":10883.5,"sma_60":10927.33,"sma_120":11080.67},{"date":"2025-08-25","open":11220,"high":11300,"low":9550,"close":9640,"volume":97242,"rsi_14":38.65,"sma_20":10872.5,"sma_60":10888.83,"sma_120":11066.58},{"date":"2025-08-26","open":9490,"high":10090,"low":9150,"close":10040,"volume":48102,"rsi_14":22.32,"sma_20":10881.5,"sma_60":10857.0,"sma_120":11057.58},{"date":"2025-08-27","open":10040,"high":10270,"low":9710,"close":9720,"volume":21634,"rsi_14":19.89,"sma_20":10880.0,"sma_60":10821.67,"sma_120":11047.67},{"date":"2025-08-28","open":9700,"high":9920,"low":9700,"close":9700,"volume":10859,"rsi_14":20.17,"sma_20":10896.0,"sma_60":10786.0,"sma_120":11037.42},{"date":"2025-08-29","open":9750,"high":10370,"low":7100,"close":8040,"volume":599840,"rsi_14":14.09,"sma_20":10766.5,"sma_60":10726.67,"sma_120":11014.25},{"date":"2025-09-01","open":8000,"high":8090,"low":7210,"close":7820,"volume":82045,"rsi_14":13.68,"sma_20":10601.5,"sma_60":10666.0,"sma_120":10989.42},{"date":"2025-09-02","open":7720,"high":8080,"low":7610,"close":7850,"volume":42486,"rsi_14":15.2,"sma_20":10465.0,"sma_60":10614.17,"sma_120":10963.0},{"date":"2025-09-03","open":7850,"high":8130,"low":7710,"close":8100,"volume":31051,"rsi_14":19.76,"sma_20":10277.5,"sma_60":10565.5,"sma_120":10946.75},{"date":"2025-09-04","open":8090,"high":8260,"low":7610,"close":7710,"volume":53335,"rsi_14":19.0,"sma_20":10069.5,"sma_60":10510.17,"sma_120":10929.33},{"date":"2025-09-05","open":7650,"high":8000,"low":7600,"close":7680,"volume":31698,"rsi_14":19.45,"sma_20":9863.5,"sma_60":10459.33,"sma_120":10911.33},{"date":"2025-09-08","open":7690,"high":8930,"low":7450,"close":8080,"volume":111185,"rsi_14":21.61,"sma_20":9684.5,"sma_60":10419.33,"sma_120":10895.0},{"date":"2025-09-09","open":8230,"high":8580,"low":7980,"close":8340,"volume":23637,"rsi_14":26.03,"sma_20":9522.0,"sma_60":10386.17,"sma_120":10881.5},{"date":"2025-09-10","open":8340,"high":8970,"low":8200,"close":8820,"volume":31188,"rsi_14":32.64,"sma_20":9401.0,"sma_60":10356.17,"sma_120":10872.67},{"date":"2025-09-11","open":9580,"high":9580,"low":8190,"close":8540,"volume":52030,"rsi_14":30.54,"sma_20":9271.5,"sma_60":10323.33,"sma_120":10861.5},{"date":"2025-09-12","open":8530,"high":8710,"low":8310,"close":8400,"volume":10442,"rsi_14":37.3,"sma_20":9144.5,"sma_60":10283.5,"sma_120":10849.42},{"date":"2025-09-15","open":8400,"high":8490,"low":8100,"close":8180,"volume":10814,"rsi_14":30.21,"sma_20":9014.0,"sma_60":10237.33,"sma_120":10833.5},{"date":"2025-09-16","open":8400,"high":8450,"low":8080,"close":8160,"volume":7383,"rsi_14":32.27,"sma_20":8869.5,"sma_60":10194.0,"sma_120":10816.08},{"date":"2025-09-17","open":8300,"high":8300,"low":7730,"close":7960,"volume":24299,"rsi_14":31.0,"sma_20":8722.5,"sma_60":10128.17,"sma_120":10785.17},{"date":"2025-09-18","open":8190,"high":8190,"low":7800,"close":7880,"volume":8059,"rsi_14":47.33,"sma_20":8576.0,"sma_60":10068.17,"sma_120":10757.5},{"date":"2025-09-19","open":7880,"high":8000,"low":7360,"close":7880,"volume":12002,"rsi_14":51.08,"sma_20":8427.0,"sma_60":10003.17,"sma_120":10729.5},{"date":"2025-09-22","open":7880,"high":8060,"low":7750,"close":7810,"volume":4723,"rsi_14":49.29,"sma_20":8335.5,"sma_60":9942.5,"sma_120":10700.67},{"date":"2025-09-23","open":7740,"high":8150,"low":7590,"close":7620,"volume":9035,"rsi_14":41.3,"sma_20":8214.5,"sma_60":9881.67,"sma_120":10666.42},{"date":"2025-09-24","open":7440,"high":7790,"low":7430,"close":7540,"volume":10377,"rsi_14":46.53,"sma_20":8105.5,"sma_60":9815.67,"sma_120":10629.5},{"date":"2025-09-25","open":7540,"high":8290,"low":7340,"close":7520,"volume":28559,"rsi_14":46.72,"sma_20":7996.5,"sma_60":9753.33,"sma_120":10588.75},{"date":"2025-09-26","open":7520,"high":7610,"low":7350,"close":7370,"volume":6142,"rsi_14":33.79,"sma_20":7963.0,"sma_60":9690.83,"sma_120":10547.08},{"date":"2025-09-29","open":7290,"high":7540,"low":7210,"close":7220,"volume":5475,"rsi_14":23.08,"sma_20":7933.0,"sma_60":9626.0,"sma_120":10509.0},{"date":"2025-09-30","open":7470,"high":9380,"low":7470,"close":9380,"volume":1064218,"rsi_14":57.45,"sma_20":8009.5,"sma_60":9600.5,"sma_120":10497.33},{"date":"2025-10-01","open":10000,"high":11980,"low":9200,"close":9370,"volume":2206404,"rsi_14":61.89,"sma_20":8073.0,"sma_60":9576.17,"sma_120":10488.58},{"date":"2025-10-02","open":9370,"high":10120,"low":8610,"close":8670,"volume":480641,"rsi_14":53.33,"sma_20":8121.0,"sma_60":9540.67,"sma_120":10473.75},{"date":"2025-10-10","open":8950,"high":9300,"low":8060,"close":8200,"volume":140203,"rsi_14":50.23,"sma_20":8147.0,"sma_60":9500.5,"sma_120":10450.08},{"date":"2025-10-13","open":8200,"high":8360,"low":7510,"close":7750,"volume":65414,"rsi_14":45.67,"sma_20":8130.5,"sma_60":9453.0,"sma_120":10420.0},{"date":"2025-10-14","open":7750,"high":7760,"low":7300,"close":7480,"volume":55356,"rsi_14":45.0,"sma_20":8087.5,"sma_60":9399.67,"sma_120":10388.75},{"date":"2025-10-15","open":7480,"high":7550,"low":7360,"close":7390,"volume":25697,"rsi_14":44.91,"sma_20":8016.0,"sma_60":9345.67,"sma_120":10360.17},{"date":"2025-10-16","open":7500,"high":7600,"low":7360,"close":7450,"volume":23023,"rsi_14":45.59,"sma_20":7961.5,"sma_60":9301.17,"sma_120":10329.67},{"date":"2025-10-17","open":7590,"high":7590,"low":7250,"close":7320,"volume":21717,"rsi_14":45.03,"sma_20":7907.5,"sma_60":9251.17,"sma_120":10295.75},{"date":"2025-10-20","open":7320,"high":7450,"low":7230,"close":7430,"volume":15410,"rsi_14":48.04,"sma_20":7870.0,"sma_60":9202.33,"sma_120":10263.33},{"date":"2025-10-21","open":7480,"high":7520,"low":7300,"close":7350,"volume":11207,"rsi_14":48.04,"sma_20":7829.5,"sma_60":9155.5,"sma_120":10228.5},{"date":"2025-10-22","open":7360,"high":7460,"low":7330,"close":7380,"volume":10291,"rsi_14":48.56,"sma_20":7800.5,"sma_60":9107.17,"sma_120":10196.0},{"date":"2025-10-23","open":7410,"high":7420,"low":7230,"close":7240,"volume":13109,"rsi_14":48.66,"sma_20":7768.5,"sma_60":9060.83,"sma_120":10162.17},{"date":"2025-10-24","open":7230,"high":7300,"low":7100,"close":7140,"volume":23335,"rsi_14":49.17,"sma_20":7731.5,"sma_60":9014.0,"sma_120":10131.42},{"date":"2025-10-27","open":7140,"high":7210,"low":6930,"close":6970,"volume":33307,"rsi_14":7.12,"sma_20":7689.5,"sma_60":8965.83,"sma_120":10094.33},{"date":"2025-10-28","open":6970,"high":7130,"low":6950,"close":7030,"volume":17727,"rsi_14":9.09,"sma_20":7660.0,"sma_60":8918.67,"sma_120":10051.08},{"date":"2025-10-29","open":7030,"high":7120,"low":6960,"close":7010,"volume":13001,"rsi_14":11.93,"sma_20":7633.5,"sma_60":8873.0,"sma_120":10012.0},{"date":"2025-10-30","open":6950,"high":7050,"low":6650,"close":6780,"volume":21751,"rsi_14":13.4,"sma_20":7596.5,"sma_60":8829.67,"sma_120":9968.67},{"date":"2025-10-31","open":6780,"high":7250,"low":6740,"close":6800,"volume":11040,"rsi_14":18.54,"sma_20":7568.0,"sma_60":8765.83,"sma_120":9924.17},{"date":"2025-11-03","open":6800,"high":6900,"low":6470,"close":6570,"volume":16681,"rsi_14":19.05,"sma_20":7535.5,"sma_60":8690.0,"sma_120":9882.17},{"date":"2025-11-04","open":6510,"high":6770,"low":6430,"close":6510,"volume":18557,"rsi_14":19.44,"sma_20":7392.0,"sma_60":8622.17,"sma_120":9841.83},{"date":"2025-11-05","open":6750,"high":6750,"low":6280,"close":6480,"volume":13168,"rsi_14":15.6,"sma_20":7247.5,"sma_60":8532.67,"sma_120":9800.75},{"date":"2025-11-06","open":6480,"high":6630,"low":6380,"close":6400,"volume":9849,"rsi_14":16.18,"sma_20":7134.0,"sma_60":8441.5,"sma_120":9759.67},{"date":"2025-11-07","open":6400,"high":6400,"low":6040,"close":6200,"volume":23213,"rsi_14":7.59,"sma_20":7034.0,"sma_60":8348.17,"sma_120":9715.5},{"date":"2025-11-10","open":6200,"high":6600,"low":6160,"close":6320,"volume":24638,"rsi_14":15.44,"sma_20":6962.5,"sma_60":8259.17,"sma_120":9669.0},{"date":"2025-11-11","open":6320,"high":6500,"low":6090,"close":6100,"volume":11117,"rsi_14":11.9,"sma_20":6893.5,"sma_60":8167.67,"sma_120":9619.42},{"date":"2025-11-12","open":6110,"high":7020,"low":6110,"close":6600,"volume":119668,"rsi_14":34.31,"sma_20":6854.0,"sma_60":8090.33,"sma_120":9573.08},{"date":"2025-11-13","open":6620,"high":6650,"low":6400,"close":6520,"volume":16154,"rsi_14":34.65,"sma_20":6807.5,"sma_60":8013.5,"sma_120":9525.75},{"date":"2025-11-14","open":6450,"high":6450,"low":6100,"close":6100,"volume":15067,"rsi_14":30.84,"sma_20":6746.5,"sma_60":7932.83,"sma_120":9474.25},{"date":"2025-11-17","open":6100,"high":6160,"low":6030,"close":6080,"volume":7594,"rsi_14":28.7,"sma_20":6679.0,"sma_60":7854.33,"sma_120":9425.5},{"date":"2025-11-18","open":5940,"high":6130,"low":5650,"close":5650,"volume":20475,"rsi_14":24.24,"sma_20":6594.0,"sma_60":7764.33,"sma_120":9372.67},{"date":"2025-11-19","open":5650,"high":5840,"low":5540,"close":5650,"volume":6891,"rsi_14":26.56,"sma_20":6507.5,"sma_60":7676.83,"sma_120":9320.58},{"date":"2025-11-20","open":5660,"high":5720,"low":5450,"close":5490,"volume":23155,"rsi_14":24.31,"sma_20":6420.0,"sma_60":7588.17,"sma_120":9266.58},{"date":"2025-11-21","open":5490,"high":5600,"low":4950,"close":5160,"volume":37157,"rsi_14":23.4,"sma_20":6321.0,"sma_60":7493.17,"sma_120":9210.25},{"date":"2025-11-24","open":5170,"high":5270,"low":4970,"close":4980,"volume":14651,"rsi_14":22.38,"sma_20":6221.5,"sma_60":7415.5,"sma_120":9152.17},{"date":"2025-11-25","open":5110,"high":5150,"low":4950,"close":5050,"volume":11516,"rsi_14":24.56,"sma_20":6122.5,"sma_60":7332.33,"sma_120":9094.67},{"date":"2025-11-26","open":5050,"high":5170,"low":5050,"close":5150,"volume":6376,"rsi_14":27.92,"sma_20":6029.5,"sma_60":7256.17,"sma_120":9038.92},{"date":"2025-11-27","open":5250,"high":5700,"low":5100,"close":5200,"volume":23524,"rsi_14":31.34,"sma_20":5950.5,"sma_60":7181.17,"sma_120":8983.58},{"date":"2025-11-28","open":5200,"high":5450,"low":5080,"close":5340,"volume":14184,"rsi_14":31.85,"sma_20":5877.5,"sma_60":7136.17,"sma_120":8931.42},{"date":"2025-12-01","open":5290,"high":5550,"low":5290,"close":5370,"volume":6615,"rsi_14":35.46,"sma_20":5817.5,"sma_60":7095.33,"sma_120":8880.67},{"date":"2025-12-02","open":5370,"high":5400,"low":5290,"close":5370,"volume":3851,"rsi_14":19.4,"sma_20":5760.5,"sma_60":7054.0,"sma_120":8834.08},{"date":"2025-12-03","open":5370,"high":6140,"low":5370,"close":5490,"volume":67060,"rsi_14":24.88,"sma_20":5711.0,"sma_60":7010.5,"sma_120":8788.0},{"date":"2025-12-04","open":5430,"high":6030,"low":5330,"close":5600,"volume":34709,"rsi_14":35.63,"sma_20":5671.0,"sma_60":6975.33,"sma_120":8742.75},{"date":"2025-12-05","open":5600,"high":5700,"low":5500,"close":5600,"volume":10866,"rsi_14":36.05,"sma_20":5641.0,"sma_60":6940.67,"sma_120":8700.0},{"date":"2025-12-08","open":5550,"high":5780,"low":5400,"close":5480,"volume":9628,"rsi_14":43.97,"sma_20":5599.0,"sma_60":6897.33,"sma_120":8658.33},{"date":"2025-12-09","open":5480,"high":5600,"low":5340,"close":5390,"volume":9128,"rsi_14":41.33,"sma_20":5563.5,"sma_60":6848.17,"sma_120":8617.17},{"date":"2025-12-10","open":5440,"high":5440,"low":5200,"close":5350,"volume":6198,"rsi_14":44.93,"sma_20":5501.0,"sma_60":6790.33,"sma_120":8573.25},{"date":"2025-12-11","open":5300,"high":5460,"low":5300,"close":5430,"volume":4584,"rsi_14":61.95,"sma_20":5446.5,"sma_60":6738.5,"sma_120":8530.92},{"date":"2025-12-12","open":5420,"high":5880,"low":5420,"close":5830,"volume":24942,"rsi_14":81.48,"sma_20":5433.0,"sma_60":6695.67,"sma_120":8489.58},{"date":"2025-12-15","open":6420,"high":7570,"low":6170,"close":6420,"volume":756550,"rsi_14":86.63,"sma_20":5450.0,"sma_60":6666.33,"sma_120":8451.83},{"date":"2025-12-16","open":6190,"high":6360,"low":5840,"close":5840,"volume":70082,"rsi_14":64.68,"sma_20":5459.5,"sma_60":6627.67,"sma_120":8410.83},{"date":"2025-12-17","open":5840,"high":7540,"low":5760,"close":6680,"volume":472466,"rsi_14":73.57,"sma_20":5511.0,"sma_60":6606.33,"sma_120":8367.25},{"date":"2025-12-18","open":7070,"high":8450,"low":6780,"close":7750,"volume":818873,"rsi_14":79.61,"sma_20":5624.0,"sma_60":6604.17,"sma_120":8336.17},{"date":"2025-12-19","open":7800,"high":7850,"low":6330,"close":6330,"volume":188623,"rsi_14":58.79,"sma_20":5682.5,"sma_60":6578.33,"sma_120":8290.75},{"date":"2025-12-22","open":6330,"high":6600,"low":6040,"close":6290,"volume":50039,"rsi_14":58.36,"sma_20":5748.0,"sma_60":6553.0,"sma_120":8247.75},{"date":"2025-12-23","open":6210,"high":6290,"low":5900,"close":5970,"volume":34423,"rsi_14":54.21,"sma_20":5794.0,"sma_60":6525.5,"sma_120":8203.58},{"date":"2025-12-24","open":6110,"high":6190,"low":5990,"close":6010,"volume":16544,"rsi_14":53.64,"sma_20":5837.0,"sma_60":6500.0,"sma_120":8157.83},{"date":"2025-12-26","open":6030,"high":6030,"low":5570,"close":5680,"volume":35334,"rsi_14":50.67,"sma_20":5861.0,"sma_60":6469.33,"sma_120":8111.33},{"date":"2025-12-29","open":5680,"high":5800,"low":5470,"close":5500,"volume":27296,"rsi_14":50.17,"sma_20":5869.0,"sma_60":6438.17,"sma_120":8064.5},{"date":"2025-12-30","open":5550,"high":5840,"low":5550,"close":5740,"volume":12888,"rsi_14":52.84,"sma_20":5887.5,"sma_60":6413.5,"sma_120":8019.75},{"date":"2026-01-02","open":5740,"high":5800,"low":5720,"close":5800,"volume":8370,"rsi_14":53.63,"sma_20":5909.0,"sma_60":6353.83,"sma_120":7977.17},{"date":"2026-01-05","open":5950,"high":5990,"low":5800,"close":5980,"volume":14405,"rsi_14":54.37,"sma_20":5933.5,"sma_60":6297.33,"sma_120":7936.75},{"date":"2026-01-06","open":5980,"high":6140,"low":5810,"close":5870,"volume":16694,"rsi_14":50.33,"sma_20":5947.0,"sma_60":6250.67,"sma_120":7895.67},{"date":"2026-01-07","open":5860,"high":6140,"low":5830,"close":5940,"volume":13644,"rsi_14":45.62,"sma_20":5964.0,"sma_60":6213.0,"sma_120":7856.75},{"date":"2026-01-08","open":5950,"high":6410,"low":5950,"close":6260,"volume":44930,"rsi_14":54.02,"sma_20":6003.0,"sma_60":6188.17,"sma_120":7820.58},{"date":"2026-01-09","open":6220,"high":6480,"low":6110,"close":6270,"volume":13774,"rsi_14":45.33,"sma_20":6047.0,"sma_60":6168.0,"sma_120":7783.83},{"date":"2026-01-12","open":6270,"high":6350,"low":6060,"close":6120,"volume":7175,"rsi_14":26.51,"sma_20":6085.5,"sma_60":6146.83,"sma_120":7746.25},{"date":"2026-01-13","open":6120,"high":6120,"low":5740,"close":5800,"volume":18306,"rsi_14":38.82,"sma_20":6104.0,"sma_60":6119.33,"sma_120":7710.25},{"date":"2026-01-14","open":5800,"high":5970,"low":5670,"close":5700,"volume":10416,"rsi_14":37.86,"sma_20":6097.5,"sma_60":6092.33,"sma_120":7671.75},{"date":"2026-01-15","open":5810,"high":6000,"low":5730,"close":5930,"volume":15930,"rsi_14":49.15,"sma_20":6073.0,"sma_60":6067.33,"sma_120":7634.83},{"date":"2026-01-16","open":5890,"high":5890,"low":5670,"close":5740,"volume":15586,"rsi_14":44.58,"sma_20":6068.0,"sma_60":6040.5,"sma_120":7598.0},{"date":"2026-01-19","open":5740,"high":5850,"low":5500,"close":5530,"volume":22157,"rsi_14":46.84,"sma_20":6010.5,"sma_60":6009.67,"sma_120":7558.42},{"date":"2026-01-20","open":5480,"high":5720,"low":5400,"close":5650,"volume":8994,"rsi_14":53.25,"sma_20":5905.5,"sma_60":5983.17,"sma_120":7522.0},{"date":"2026-01-21","open":5730,"high":5840,"low":5460,"close":5460,"volume":11541,"rsi_14":43.81,"sma_20":5862.0,"sma_60":5955.17,"sma_120":7484.58},{"date":"2026-01-22","open":5460,"high":5550,"low":5380,"close":5500,"volume":10029,"rsi_14":43.3,"sma_20":5822.5,"sma_60":5930.67,"sma_120":7448.25},{"date":"2026-01-23","open":5500,"high":5610,"low":5370,"close":5400,"volume":32156,"rsi_14":36.57,"sma_20":5794.0,"sma_60":5903.5,"sma_120":7411.08},{"date":"2026-01-26","open":5510,"high":5890,"low":5420,"close":5750,"volume":30806,"rsi_14":47.5,"sma_20":5781.0,"sma_60":5882.5,"sma_120":7377.75},{"date":"2026-01-27","open":5760,"high":5800,"low":5590,"close":5710,"volume":9894,"rsi_14":45.15,"sma_20":5782.5,"sma_60":5864.67,"sma_120":7347.17},{"date":"2026-01-28","open":5710,"high":5790,"low":5650,"close":5660,"volume":12085,"rsi_14":35.71,"sma_20":5790.5,"sma_60":5845.67,"sma_120":7305.75},{"date":"2026-01-29","open":5760,"high":5770,"low":5500,"close":5530,"volume":22513,"rsi_14":33.33,"sma_20":5780.0,"sma_60":5828.33,"sma_120":7259.17},{"date":"2026-01-30","open":5530,"high":5610,"low":5420,"close":5430,"volume":21055,"rsi_14":34.1,"sma_20":5761.5,"sma_60":5810.33,"sma_120":7216.25},{"date":"2026-02-02","open":5480,"high":5600,"low":5100,"close":5270,"volume":13234,"rsi_14":36.82,"sma_20":5726.0,"sma_60":5790.17,"sma_120":7161.42},{"date":"2026-02-03","open":5220,"high":5440,"low":5200,"close":5230,"volume":18247,"rsi_14":37.95,"sma_20":5694.0,"sma_60":5770.67,"sma_120":7106.08},{"date":"2026-02-04","open":5230,"high":5280,"low":5120,"close":5220,"volume":20740,"rsi_14":29.48,"sma_20":5658.0,"sma_60":5754.33,"sma_120":7051.25},{"date":"2026-02-05","open":5220,"high":5230,"low":5160,"close":5220,"volume":10207,"rsi_14":33.12,"sma_20":5606.0,"sma_60":5736.0,"sma_120":6997.58},{"date":"2026-02-06","open":5220,"high":5270,"low":5100,"close":5150,"volume":9542,"rsi_14":36.43,"sma_20":5550.0,"sma_60":5720.17,"sma_120":6943.92},{"date":"2026-02-09","open":5150,"high":5220,"low":5130,"close":5150,"volume":9763,"rsi_14":30.47,"sma_20":5501.5,"sma_60":5696.0,"sma_120":6893.17},{"date":"2026-02-10","open":5200,"high":5380,"low":5050,"close":5170,"volume":18324,"rsi_14":36.94,"sma_20":5470.0,"sma_60":5673.5,"sma_120":6843.5},{"date":"2026-02-11","open":5170,"high":5200,"low":5150,"close":5200,"volume":11120,"rsi_14":36.36,"sma_20":5445.0,"sma_60":5658.5,"sma_120":6795.67},{"date":"2026-02-12","open":5200,"high":5340,"low":5120,"close":5120,"volume":11374,"rsi_14":37.04,"sma_20":5404.5,"sma_60":5642.5,"sma_120":6748.42},{"date":"2026-02-13","open":5120,"high":5120,"low":4250,"close":4530,"volume":78634,"rsi_14":3.79,"sma_20":5344.0,"sma_60":5623.83,"sma_120":6694.08},{"date":"2026-02-19","open":4490,"high":5740,"low":3480,"close":4910,"volume":414596,"rsi_14":25.9,"sma_20":5313.0,"sma_60":5611.5,"sma_120":6644.17},{"date":"2026-02-20","open":4850,"high":4970,"low":4690,"close":4740,"volume":30129,"rsi_14":24.16,"sma_20":5267.5,"sma_60":5599.0,"sma_120":6593.58},{"date":"2026-02-23","open":4700,"high":4900,"low":4490,"close":4790,"volume":17034,"rsi_14":28.24,"sma_20":5234.0,"sma_60":5592.83,"sma_120":6543.0},{"date":"2026-02-24","open":4800,"high":5800,"low":4800,"close":4960,"volume":68694,"rsi_14":36.72,"sma_20":5207.0,"sma_60":5592.5,"sma_120":6504.0},{"date":"2026-02-25","open":4960,"high":5190,"low":4960,"close":4990,"volume":12576,"rsi_14":41.46,"sma_20":5186.5,"sma_60":5591.5,"sma_120":6461.92},{"date":"2026-02-26","open":5020,"high":5050,"low":4810,"close":4840,"volume":15980,"rsi_14":38.86,"sma_20":5141.0,"sma_60":5586.33,"sma_120":6421.25},{"date":"2026-02-27","open":4840,"high":4860,"low":4610,"close":4630,"volume":7714,"rsi_14":34.87,"sma_20":5087.0,"sma_60":5576.83,"sma_120":6379.0},{"date":"2026-03-03","open":4580,"high":4610,"low":4140,"close":4160,"volume":23456,"rsi_14":28.1,"sma_20":5012.0,"sma_60":5557.17,"sma_120":6346.67},{"date":"2026-03-04","open":4150,"high":4150,"low":3650,"close":3650,"volume":17554,"rsi_14":23.78,"sma_20":4918.0,"sma_60":5528.5,"sma_120":6311.92},{"date":"2026-03-05","open":3640,"high":4210,"low":3640,"close":3930,"volume":31692,"rsi_14":30.57,"sma_20":4843.0,"sma_60":5504.5,"sma_120":6279.25},{"date":"2026-03-06","open":3930,"high":4300,"low":3930,"close":4140,"volume":17321,"rsi_14":34.53,"sma_20":4786.5,"sma_60":5482.0,"sma_120":6246.25},{"date":"2026-03-09","open":4160,"high":4470,"low":3900,"close":3940,"volume":15146,"rsi_14":32.0,"sma_20":4722.0,"sma_60":5454.33,"sma_120":6214.83},{"date":"2026-03-10","open":3920,"high":4300,"low":3920,"close":4120,"volume":8584,"rsi_14":36.11,"sma_20":4667.0,"sma_60":5429.67,"sma_120":6185.17},{"date":"2026-03-11","open":4120,"high":4460,"low":4100,"close":4300,"volume":18301,"rsi_14":46.39,"sma_20":4621.0,"sma_60":5410.0,"sma_120":6153.67},{"date":"2026-03-12","open":4450,"high":4500,"low":4310,"close":4450,"volume":8423,"rsi_14":42.23,"sma_20":4586.0,"sma_60":5394.33,"sma_120":6121.25},{"date":"2026-03-13","open":4450,"high":4500,"low":4390,"close":4440,"volume":7171,"rsi_14":44.64,"sma_20":4550.5,"sma_60":5379.17,"sma_120":6084.75},{"date":"2026-03-16","open":4400,"high":4630,"low":4360,"close":4540,"volume":8117,"rsi_14":45.61,"sma_20":4519.0,"sma_60":5364.33,"sma_120":6051.42},{"date":"2026-03-17","open":4500,"high":4500,"low":4200,"close":4250,"volume":8492,"rsi_14":38.05,"sma_20":4471.5,"sma_60":5338.0,"sma_120":6016.83},{"date":"2026-03-18","open":4250,"high":4500,"low":4000,"close":4090,"volume":9532,"rsi_14":35.48,"sma_20":4420.0,"sma_60":5299.17,"sma_120":5982.75},{"date":"2026-03-19","open":4090,"high":4090,"low":4000,"close":4010,"volume":3727,"rsi_14":36.3,"sma_20":4394.0,"sma_60":5268.67,"sma_120":5948.17},{"date":"2026-03-20","open":4110,"high":4160,"low":4000,"close":4140,"volume":6708,"rsi_14":41.69,"sma_20":4355.5,"sma_60":5226.33,"sma_120":5916.33},{"date":"2026-03-23","open":4140,"high":4160,"low":3980,"close":4000,"volume":13740,"rsi_14":46.95,"sma_20":4318.5,"sma_60":5163.83,"sma_120":5884.0},{"date":"2026-03-24","open":4000,"high":4200,"low":3870,"close":3900,"volume":31312,"rsi_14":55.66,"sma_20":4274.0,"sma_60":5123.33,"sma_120":5850.83},{"date":"2026-03-25","open":3880,"high":4170,"low":3870,"close":4030,"volume":12306,"rsi_14":52.43,"sma_20":4227.5,"sma_60":5085.67,"sma_120":5819.33},{"date":"2026-03-26","open":4030,"high":4300,"low":3950,"close":4000,"volume":10782,"rsi_14":46.28,"sma_20":4178.0,"sma_60":5052.83,"sma_120":5789.17},{"date":"2026-03-27","open":4240,"high":4240,"low":3900,"close":3980,"volume":4929,"rsi_14":51.18,"sma_20":4135.0,"sma_60":5019.0,"sma_120":5759.5},{"date":"2026-03-30","open":3980,"high":4000,"low":3760,"close":3830,"volume":8155,"rsi_14":41.32,"sma_20":4095.0,"sma_60":4988.17,"sma_120":5728.75},{"date":"2026-03-31","open":3830,"high":4070,"low":3540,"close":3690,"volume":26394,"rsi_14":31.29,"sma_20":4071.5,"sma_60":4958.0,"sma_120":5698.08},{"date":"2026-04-01","open":3720,"high":3900,"low":3690,"close":3760,"volume":20844,"rsi_14":27.74,"sma_20":4077.0,"sma_60":4925.0,"sma_120":5669.25},{"date":"2026-04-02","open":3790,"high":3820,"low":3650,"close":3820,"volume":11767,"rsi_14":30.62,"sma_20":4071.5,"sma_60":4892.0,"sma_120":5622.92},{"date":"2026-04-03","open":3800,"high":4170,"low":3750,"close":3800,"volume":31793,"rsi_14":25.66,"sma_20":4054.5,"sma_60":4855.67,"sma_120":5576.5},{"date":"2026-04-06","open":3810,"high":3810,"low":3540,"close":3570,"volume":15070,"rsi_14":26.71,"sma_20":4036.0,"sma_60":4817.33,"sma_120":5534.0},{"date":"2026-04-07","open":3570,"high":3770,"low":3310,"close":3330,"volume":24524,"rsi_14":25.32,"sma_20":3996.5,"sma_60":4773.83,"sma_120":5493.42},{"date":"2026-04-08","open":3060,"high":3440,"low":2500,"close":2500,"volume":163921,"rsi_14":17.03,"sma_20":3906.5,"sma_60":4711.17,"sma_120":5449.67},{"date":"2026-04-09","open":2600,"high":3250,"low":2600,"close":3250,"volume":140824,"rsi_14":34.71,"sma_20":3846.5,"sma_60":4660.83,"sma_120":5414.42},{"date":"2026-04-10","open":4210,"high":4220,"low":4000,"close":4220,"volume":129042,"rsi_14":52.94,"sma_20":3835.5,"sma_60":4629.17,"sma_120":5388.0},{"date":"2026-04-13","open":5480,"high":5480,"low":5480,"close":5480,"volume":77044,"rsi_14":66.12,"sma_20":3882.5,"sma_60":4623.83,"sma_120":5371.58},{"date":"2026-04-14","open":6320,"high":7120,"low":6010,"close":6080,"volume":2223224,"rsi_14":69.09,"sma_20":3974.0,"sma_60":4630.17,"sma_120":5361.25},{"date":"2026-04-15","open":5790,"high":5870,"low":4600,"close":4740,"volume":579997,"rsi_14":55.54,"sma_20":4006.5,"sma_60":4610.33,"sma_120":5338.83},{"date":"2026-04-16","open":4700,"high":6080,"low":4100,"close":4180,"volume":1370382,"rsi_14":51.39,"sma_20":4015.0,"sma_60":4584.33,"sma_120":5312.42},{"date":"2026-04-17","open":4320,"high":4900,"low":4100,"close":4220,"volume":311563,"rsi_14":52.74,"sma_20":4019.0,"sma_60":4562.5,"sma_120":5286.08},{"date":"2026-04-20","open":4220,"high":4350,"low":3890,"close":3910,"volume":127787,"rsi_14":51.51,"sma_20":4014.5,"sma_60":4533.5,"sma_120":5258.33},{"date":"2026-04-21","open":4700,"high":5080,"low":4540,"close":5080,"volume":162507,"rsi_14":57.88,"sma_20":4073.5,"sma_60":4527.17,"sma_120":5241.17},{"date":"2026-04-22","open":6600,"high":6600,"low":5670,"close":6600,"volume":2883049,"rsi_14":64.13,"sma_20":4202.0,"sma_60":4545.5,"sma_120":5238.08},{"date":"2026-04-23","open":7000,"high":7200,"low":5030,"close":5030,"volume":868471,"rsi_14":55.4,"sma_20":4253.5,"sma_60":4539.33,"sma_120":5221.42},{"date":"2026-04-24","open":5580,"high":6500,"low":5540,"close":5800,"volume":1218881,"rsi_14":59.35,"sma_20":4344.5,"sma_60":4540.17,"sma_120":5211.33},{"date":"2026-04-27","open":5900,"high":7490,"low":5140,"close":6690,"volume":2625653,"rsi_14":63.35,"sma_20":4487.5,"sma_60":4556.5,"sma_120":5210.58},{"date":"2026-04-28","open":6600,"high":6600,"low":5810,"close":5850,"volume":551924,"rsi_14":63.3,"sma_20":4595.5,"sma_60":4559.67,"sma_120":5202.67},{"date":"2026-04-29","open":5850,"high":6250,"low":5590,"close":5650,"volume":189870,"rsi_14":59.97,"sma_20":4690.0,"sma_60":4561.67,"sma_120":5195.0},{"date":"2026-04-30","open":5600,"high":5600,"low":5080,"close":5130,"volume":104736,"rsi_14":53.93,"sma_20":4755.5,"sma_60":4556.67,"sma_120":5183.5},{"date":"2026-05-04","open":5370,"high":5790,"low":5050,"close":5080,"volume":80721,"rsi_14":48.07,"sma_20":4819.5,"sma_60":4553.5,"sma_120":5171.83},{"date":"2026-05-06","open":5210,"high":5210,"low":4910,"close":4950,"volume":67796,"rsi_14":44.3,"sma_20":4888.5,"sma_60":4548.83,"sma_120":5159.75},{"date":"2026-05-07","open":4800,"high":5040,"low":4650,"close":4750,"volume":49288,"rsi_14":50.06,"sma_20":4959.5,"sma_60":4541.0,"sma_120":5147.67},{"date":"2026-05-08","open":4750,"high":4890,"low":4590,"close":4600,"volume":33665,"rsi_14":52.51,"sma_20":5064.5,"sma_60":4530.67,"sma_120":5133.33},{"date":"2026-05-11","open":4600,"high":4790,"low":4390,"close":4570,"volume":39029,"rsi_14":52.1,"sma_20":5130.5,"sma_60":4521.0,"sma_120":5120.58},{"date":"2026-05-12","open":4570,"high":4570,"low":4220,"close":4310,"volume":33373,"rsi_14":52.41,"sma_20":5135.0,"sma_60":4507.0,"sma_120":5101.5},{"date":"2026-05-13","open":4310,"high":5350,"low":4160,"close":4870,"volume":156473,"rsi_14":48.63,"sma_20":5104.5,"sma_60":4502.0,"sma_120":5087.75},{"date":"2026-05-14","open":5020,"high":5150,"low":4600,"close":4780,"volume":56727,"rsi_14":35.46,"sma_20":5039.5,"sma_60":4495.0,"sma_120":5076.75},{"date":"2026-05-15","open":4850,"high":4870,"low":4300,"close":4350,"volume":61252,"rsi_14":43.36,"sma_20":5020.0,"sma_60":4482.17,"sma_120":5062.33},{"date":"2026-05-18","open":4550,"high":4550,"low":4060,"close":4310,"volume":17589,"rsi_14":33.03,"sma_20":5026.5,"sma_60":4478.5,"sma_120":5051.17},{"date":"2026-05-19","open":4440,"high":4440,"low":4060,"close":4090,"volume":17442,"rsi_14":15.05,"sma_20":5020.0,"sma_60":4464.83,"sma_120":5038.17},{"date":"2026-05-20","open":4100,"high":4300,"low":4000,"close":4080,"volume":24027,"rsi_14":19.38,"sma_20":5028.5,"sma_60":4453.83,"sma_120":5026.42},{"date":"2026-05-21","open":4240,"high":4280,"low":4080,"close":4140,"volume":13482,"rsi_14":22.55,"sma_20":4981.5,"sma_60":4443.0,"sma_120":5017.92},{"date":"2026-05-22","open":4140,"high":4230,"low":4080,"close":4110,"volume":22925,"rsi_14":27.43,"sma_20":4857.0,"sma_60":4428.83,"sma_120":5010.67},{"date":"2026-05-26","open":4040,"high":4160,"low":3980,"close":4030,"volume":31153,"rsi_14":27.07,"sma_20":4807.0,"sma_60":4412.83,"sma_120":5002.17},{"date":"2026-05-27","open":4030,"high":4030,"low":3660,"close":3690,"volume":41070,"rsi_14":24.8,"sma_20":4701.5,"sma_60":4393.67,"sma_120":4990.0},{"date":"2026-05-28","open":3260,"high":4690,"low":3260,"close":3890,"volume":175779,"rsi_14":32.8,"sma_20":4561.5,"sma_60":4381.33,"sma_120":4979.08},{"date":"2026-05-29","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":34.89,"sma_20":4463.5,"sma_60":4376.83,"sma_120":4967.0},{"date":"2026-06-01","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":35.34,"sma_20":4375.5,"sma_60":4380.83,"sma_120":4954.67},{"date":"2026-06-02","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":39.81,"sma_20":4313.5,"sma_60":4380.17,"sma_120":4942.33},{"date":"2026-06-04","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":17.33,"sma_20":4254.0,"sma_60":4376.0,"sma_120":4929.0},{"date":"2026-06-05","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":18.44,"sma_20":4201.0,"sma_60":4375.17,"sma_120":4914.75},{"date":"2026-06-08","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":26.53,"sma_20":4158.0,"sma_60":4371.33,"sma_120":4900.5},{"date":"2026-06-09","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":27.66,"sma_20":4122.5,"sma_60":4364.5,"sma_120":4887.25},{"date":"2026-06-10","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":36.11,"sma_20":4088.5,"sma_60":4355.17,"sma_120":4874.75},{"date":"2026-06-11","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":36.62,"sma_20":4067.5,"sma_60":4346.0,"sma_120":4862.58},{"date":"2026-06-12","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":30.77,"sma_20":4018.5,"sma_60":4335.17,"sma_120":4849.75},{"date":"2026-06-15","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":32.26,"sma_20":3974.0,"sma_60":4329.17,"sma_120":4833.58},{"date":"2026-06-16","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":37.04,"sma_20":3951.0,"sma_60":4325.83,"sma_120":4812.5},{"date":"2026-06-17","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":100.0,"sma_20":3930.0,"sma_60":4323.83,"sma_120":4796.25},{"date":"2026-06-18","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":100.0,"sma_20":3920.0,"sma_60":4319.67,"sma_120":4773.0},{"date":"2026-06-19","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":100.0,"sma_20":3910.5,"sma_60":4317.83,"sma_120":4740.83},{"date":"2026-06-22","open":3890,"high":3890,"low":3890,"close":3890,"volume":0,"rsi_14":100.0,"sma_20":3898.0,"sma_60":4317.67,"sma_120":4720.5},{"date":"2026-06-23","open":3890,"high":3890,"low":2725,"close":2780,"volume":228023,"rsi_14":0.0,"sma_20":3831.5,"sma_60":4296.83,"sma_120":4691.25},{"date":"2026-06-24","open":2770,"high":2770,"low":2170,"close":2210,"volume":124847,"rsi_14":0.0,"sma_20":3740.5,"sma_60":4267.0,"sma_120":4659.92},{"date":"2026-06-25","open":2180,"high":2180,"low":2050,"close":2115,"volume":43940,"rsi_14":0.0,"sma_20":3661.75,"sma_60":4235.92,"sma_120":4627.46},{"date":"2026-06-26","open":2090,"high":2705,"low":2085,"close":2390,"volume":194667,"rsi_14":13.41,"sma_20":3586.75,"sma_60":4211.92,"sma_120":4600.04},{"date":"2026-06-29","open":2410,"high":2750,"low":2270,"close":2550,"volume":54486,"rsi_14":19.68,"sma_20":3519.75,"sma_60":4192.92,"sma_120":4575.46},{"date":"2026-06-30","open":3080,"high":3080,"low":2530,"close":2560,"volume":37579,"rsi_14":20.05,"sma_20":3453.25,"sma_60":4172.92,"sma_120":4548.96},{"date":"2026-07-01","open":2560,"high":2725,"low":2560,"close":2660,"volume":16241,"rsi_14":23.49,"sma_20":3391.75,"sma_60":4153.58,"sma_120":4522.79},{"date":"2026-07-02","open":2660,"high":2665,"low":2285,"close":2350,"volume":13502,"rsi_14":20.72,"sma_20":3314.75,"sma_60":4129.42,"sma_120":4492.54},{"date":"2026-07-03","open":2420,"high":2420,"low":1974,"close":2135,"volume":18072,"rsi_14":19.16,"sma_20":3227.0,"sma_60":4105.5,"sma_120":4461.42},{"date":"2026-07-06","open":2195,"high":2380,"low":2170,"close":2270,"volume":46186,"rsi_14":22.82,"sma_20":3146.0,"sma_60":4087.83,"sma_120":4430.83},{"date":"2026-07-07","open":2395,"high":2395,"low":2220,"close":2300,"volume":22579,"rsi_14":23.59,"sma_20":3066.5,"sma_60":4084.5,"sma_120":4397.83},{"date":"2026-07-08","open":2260,"high":2340,"low":2210,"close":2280,"volume":9571,"rsi_14":23.43,"sma_20":2986.0,"sma_60":4068.33,"sma_120":4364.58},{"date":"2026-07-09","open":2190,"high":2300,"low":2180,"close":2200,"volume":3554,"rsi_14":22.83,"sma_20":2901.5,"sma_60":4034.67,"sma_120":4331.92},{"date":"2026-07-10","open":2185,"high":2250,"low":2100,"close":2175,"volume":5532,"rsi_14":22.65,"sma_20":2815.75,"sma_60":3979.58,"sma_120":4301.71},{"date":"2026-07-13","open":2170,"high":2170,"low":1975,"close":2005,"volume":26555,"rsi_14":32.35,"sma_20":2721.5,"sma_60":3911.67,"sma_120":4270.92},{"date":"2026-07-14","open":2005,"high":2080,"low":1825,"close":1838,"volume":30507,"rsi_14":39.62,"sma_20":2618.9,"sma_60":3863.3,"sma_120":4236.82},{"date":"2026-07-15","open":1886,"high":1999,"low":1861,"close":1883,"volume":6627,"rsi_14":43.34,"sma_20":2518.55,"sma_60":3825.02,"sma_120":4204.68},{"date":"2026-07-16","open":1960,"high":1962,"low":1901,"close":1930,"volume":5334,"rsi_14":34.81,"sma_20":2420.55,"sma_60":3786.85,"sma_120":4174.68},{"date":"2026-07-20","open":1999,"high":1999,"low":1946,"close":1965,"volume":9190,"rsi_14":28.94,"sma_20":2324.3,"sma_60":3754.43,"sma_120":4143.97},{"date":"2026-07-21","open":1965,"high":1999,"low":1909,"close":1999,"volume":1909,"rsi_14":30.15,"sma_20":2229.75,"sma_60":3703.08,"sma_120":4115.12},{"date":"2026-07-22","open":2165,"high":2170,"low":1981,"close":2010,"volume":7191,"rsi_14":25.45,"sma_20":2191.25,"sma_60":3626.58,"sma_120":4086.04},{"date":"2026-07-23","open":2040,"high":2180,"low":1993,"close":2090,"volume":13824,"rsi_14":38.12,"sma_20":2185.25,"sma_60":3577.58,"sma_120":4058.46},{"date":"2026-07-24","open":2090,"high":2195,"low":2075,"close":2090,"volume":4720,"rsi_14":47.44,"sma_20":2184.0,"sma_60":3515.75,"sma_120":4027.96},{"date":"2026-07-27","open":2145,"high":2715,"low":1900,"close":2715,"volume":393985,"rsi_14":66.25,"sma_20":2200.25,"sma_60":3449.5,"sma_120":4003.0},{"date":"2026-07-28","open":2950,"high":3525,"low":2755,"close":3525,"volume":866110,"rsi_14":78.5,"sma_20":2249.0,"sma_60":3410.75,"sma_120":3985.21},{"date":"2026-07-29","open":3455,"high":3740,"low":2480,"close":2670,"volume":467359,"rsi_14":56.53,"sma_20":2254.5,"sma_60":3361.08,"sma_120":3961.38},{"date":"2026-07-30","open":2900,"high":2900,"low":2050,"close":2100,"volume":173382,"rsi_14":48.56,"sma_20":2226.5,"sma_60":3310.58,"sma_120":3933.62},{"date":"2026-07-31","open":2100,"high":2290,"low":2000,"close":2180,"volume":109517,"rsi_14":50.07,"sma_20":2218.0,"sma_60":3262.25,"sma_120":3907.88},{"date":"2026-08-03","open":2180,"high":2260,"low":1950,"close":1973,"volume":129400,"rsi_14":49.55,"sma_20":2209.9,"sma_60":3212.63,"sma_120":3880.73},{"date":"2026-08-04","open":2065,"high":2065,"low":1880,"close":1955,"volume":74917,"rsi_14":51.71,"sma_20":2194.15,"sma_60":3166.05,"sma_120":3853.53},{"date":"2026-08-05","open":1925,"high":2020,"low":1862,"close":1965,"volume":86047,"rsi_14":51.21,"sma_20":2177.4,"sma_60":3122.13,"sma_120":3826.4},{"date":"2026-08-06","open":2060,"high":2550,"low":2060,"close":2550,"volume":730436,"rsi_14":57.91,"sma_20":2190.9,"sma_60":3088.47,"sma_120":3804.73},{"date":"2026-08-07","open":2480,"high":2500,"low":1979,"close":2095,"volume":585959,"rsi_14":51.5,"sma_20":2185.65,"sma_60":3051.55,"sma_120":3779.28},{"date":"2026-08-10","open":2120,"high":2290,"low":1993,"close":2245,"volume":151877,"rsi_14":52.76,"sma_20":2189.15,"sma_60":3007.8,"sma_120":3754.9},{"date":"2026-08-11","open":2245,"high":2315,"low":1995,"close":2060,"volume":83850,"rsi_14":50.54,"sma_20":2191.9,"sma_60":2962.47,"sma_120":3728.73},{"date":"2026-08-12","open":2065,"high":2105,"low":2000,"close":2050,"volume":71677,"rsi_14":49.56,"sma_20":2202.5,"sma_60":2924.13,"sma_120":3703.15},{"date":"2026-08-13","open":1987,"high":2050,"low":1905,"close":1913,"volume":91132,"rsi_14":48.12,"sma_20":2204.0,"sma_60":2884.18,"sma_120":3681.34},{"date":"2026-08-14","open":1886,"high":1991,"low":1855,"close":1964,"volume":42504,"rsi_14":40.89,"sma_20":2205.7,"sma_60":2848.75,"sma_120":3656.79},{"date":"2026-08-18","open":1964,"high":2030,"low":1940,"close":1976,"volume":39464,"rsi_14":26.71,"sma_20":2206.25,"sma_60":2813.68,"sma_120":3633.76},{"date":"2026-08-19","open":1965,"high":1976,"low":1903,"close":1935,"volume":19669,"rsi_14":35.36,"sma_20":2203.05,"sma_60":2776.93,"sma_120":3609.97},{"date":"2026-08-20","open":1970,"high":1970,"low":1901,"close":1926,"volume":18448,"rsi_14":45.54,"sma_20":2198.85,"sma_60":2740.53,"sma_120":3584.68},{"date":"2026-08-21","open":1926,"high":1926,"low":1729,"close":1780,"volume":30014,"rsi_14":40.08,"sma_20":2183.35,"sma_60":2703.03,"sma_120":3557.93},{"date":"2026-08-24","open":1780,"high":1959,"low":1739,"close":1882,"volume":19002,"rsi_14":47.62,"sma_20":2172.95,"sma_60":2672.9,"sma_120":3533.28},{"date":"2026-08-25","open":1882,"high":1898,"low":1703,"close":1777,"volume":21947,"rsi_14":45.55,"sma_20":2126.05,"sma_60":2637.68,"sma_120":3509.51},{"date":"2026-08-26","open":1777,"high":1866,"low":1712,"close":1858,"volume":14992,"rsi_14":47.41,"sma_20":2042.7,"sma_60":2603.82,"sma_120":3490.32},{"date":"2026-08-27","open":1839,"high":1839,"low":1780,"close":1800,"volume":11888,"rsi_14":25.68,"sma_20":1999.2,"sma_60":2568.98,"sma_120":3474.91},{"date":"2026-08-28","open":1800,"high":1848,"low":1772,"close":1811,"volume":8496,"rsi_14":37.07,"sma_20":1984.75,"sma_60":2534.33,"sma_120":3457.25},{"date":"2026-08-31","open":1811,"high":1817,"low":1777,"close":1809,"volume":13568,"rsi_14":27.05,"sma_20":1966.2,"sma_60":2499.65,"sma_120":3437.82},{"date":"2026-09-01","open":2350,"high":2350,"low":2210,"close":2350,"volume":299025,"rsi_14":61.1,"sma_20":1985.05,"sma_60":2473.98,"sma_120":3424.57},{"date":"2026-09-02","open":2235,"high":2355,"low":2005,"close":2005,"volume":301420,"rsi_14":48.63,"sma_20":1987.55,"sma_60":2442.57,"sma_120":3406.95},{"date":"2026-09-03","open":2015,"high":2605,"low":1875,"close":2350,"volume":233534,"rsi_14":61.82,"sma_20":2006.8,"sma_60":2416.9,"sma_120":3390.7},{"date":"2026-09-04","open":2130,"high":2425,"low":2015,"close":2165,"volume":115161,"rsi_14":55.07,"sma_20":1987.55,"sma_60":2388.15,"sma_120":3371.66},{"date":"2026-09-07","open":2225,"high":2385,"low":2100,"close":2110,"volume":69186,"rsi_14":53.31,"sma_20":1988.3,"sma_60":2358.48,"sma_120":3352.24},{"date":"2026-09-08","open":2025,"high":2155,"low":2025,"close":2080,"volume":21982,"rsi_14":53.6,"sma_20":1980.05,"sma_60":2328.32,"sma_120":3331.74},{"date":"2026-09-09","open":1998,"high":2115,"low":1986,"close":2040,"volume":18751,"rsi_14":52.79,"sma_20":1979.05,"sma_60":2297.48,"sma_120":3313.32},{"date":"2026-09-10","open":1995,"high":2190,"low":1958,"close":2150,"volume":37633,"rsi_14":59.2,"sma_20":1984.05,"sma_60":2268.48,"sma_120":3297.16},{"date":"2026-09-11","open":2145,"high":2230,"low":2130,"close":2170,"volume":9051,"rsi_14":57.47,"sma_20":1996.9,"sma_60":2239.82,"sma_120":3281.82},{"date":"2026-09-14","open":2100,"high":2120,"low":1955,"close":1956,"volume":51565,"rsi_14":54.39,"sma_20":1996.5,"sma_60":2207.58,"sma_120":3263.62},{"date":"2026-09-15","open":1956,"high":1982,"low":1905,"close":1905,"volume":32533,"rsi_14":51.17,"sma_20":1992.95,"sma_60":2174.5,"sma_120":3246.17},{"date":"2026-09-16","open":1950,"high":1974,"low":1862,"close":1874,"volume":22457,"rsi_14":51.87,"sma_20":1989.9,"sma_60":2140.9,"sma_120":3229.28},{"date":"2026-09-17","open":1875,"high":1910,"low":1805,"close":1852,"volume":32089,"rsi_14":51.03,"sma_20":1986.2,"sma_60":2125.43,"sma_120":3211.13},{"date":"2026-09-18","open":1780,"high":1781,"low":1304,"close":1438,"volume":303586,"rsi_14":42.28,"sma_20":1969.1,"sma_60":2112.57,"sma_120":3189.78},{"date":"2026-09-21","open":1438,"high":1455,"low":1108,"close":1120,"volume":183584,"rsi_14":21.79,"sma_20":1931.0,"sma_60":2095.98,"sma_120":3165.95},{"date":"2026-09-22","open":1061,"high":1143,"low":801,"close":801,"volume":241101,"rsi_14":22.05,"sma_20":1882.2,"sma_60":2069.5,"sma_120":3140.71},{"date":"2026-09-23","open":812,"high":1041,"low":810,"close":1041,"volume":788659,"rsi_14":18.06,"sma_20":1841.35,"sma_60":2044.35,"sma_120":3118.63},{"date":"2026-09-28","open":1152,"high":1300,"low":1060,"close":1096,"volume":988816,"rsi_14":22.15,"sma_20":1806.15,"sma_60":2019.95,"sma_120":3096.43},{"date":"2026-09-29","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":22.8,"sma_20":1770.4,"sma_60":1993.88,"sma_120":3073.73},{"date":"2026-09-30","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":23.17,"sma_20":1734.75,"sma_60":1972.98,"sma_120":3051.2},{"date":"2026-10-01","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":23.69,"sma_20":1672.05,"sma_60":1955.67,"sma_120":3030.58},{"date":"2026-10-02","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":18.71,"sma_20":1626.6,"sma_60":1936.1,"sma_120":3011.97},{"date":"2026-10-06","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":17.73,"sma_20":1563.9,"sma_60":1916.03,"sma_120":3000.27},{"date":"2026-10-07","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":20.34,"sma_20":1510.45,"sma_60":1896.3,"sma_120":2982.32},{"date":"2026-10-08","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":21.09,"sma_20":1459.75,"sma_60":1877.9,"sma_120":2956.28},{"date":"2026-10-12","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":21.56,"sma_20":1410.55,"sma_60":1859.92,"sma_120":2919.75},{"date":"2026-10-13","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":21.92,"sma_20":1363.35,"sma_60":1844.77,"sma_120":2878.22},{"date":"2026-10-14","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":31.65,"sma_20":1310.65,"sma_60":1832.4,"sma_120":2847.85},{"date":"2026-10-15","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":48.05,"sma_20":1256.95,"sma_60":1819.28,"sma_120":2822.15},{"date":"2026-10-16","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":100.0,"sma_20":1213.95,"sma_60":1805.38,"sma_120":2796.12},{"date":"2026-10-19","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":100.0,"sma_20":1173.5,"sma_60":1790.9,"sma_120":2772.67},{"date":"2026-10-20","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":100.0,"sma_20":1134.6,"sma_60":1775.85,"sma_120":2739.47},{"date":"2026-10-21","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":100.0,"sma_20":1096.8,"sma_60":1760.62,"sma_120":2693.6},{"date":"2026-10-22","open":1096,"high":1096,"low":1096,"close":1096,"volume":0,"rsi_14":100.0,"sma_20":1079.7,"sma_60":1744.05,"sma_120":2660.82},{"date":"2026-10-23","open":1424,"high":1424,"low":1328,"close":1424,"volume":196468,"rsi_14":100.0,"sma_20":1094.9,"sma_60":1732.95,"sma_120":2624.35}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4819.79,"ttm_eps":null,"close":8360.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":8474.9,"ttm_eps":null,"close":13230.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":6881.18,"ttm_eps":null,"close":9920.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":8172.33,"ttm_eps":null,"close":11730.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8968.5,"ttm_eps":null,"close":11270.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":6889.48,"ttm_eps":null,"close":9380.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":4308.25,"ttm_eps":null,"close":5740.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2803.44,"ttm_eps":null,"close":3690.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":2009.11,"ttm_eps":null,"close":2560.0}],"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":"애머릿지","phase":"above-fold","symbol_resolved":true}