{"status":"ok","report":{"price_analysis":{"current":5280.0,"change_1d":-2.9,"change_7d":-3.4,"change_30d":12.3,"high_30d":5640.0,"low_30d":4490.0,"position_in_range":69.0,"support":4605.0,"resistance":5525.0},"summary":"케이피엠테크(042040)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 450.30억. 현재가 5,190원, 전일 대비 -4.6%, 30일 +12.3%. ROE -29.8%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 3482.00, 기관 순매수 3675.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -29.8%로 적자 상태입니다. 시가총액 450.30억. 매출 820.66억, 영업이익 -101.47억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.97,"roe":-29.78,"eps":-1613.8,"revenue":82065825426.0,"operating_income":-10147224834.0,"net_income":-49496915235.0,"market_cap":45810378240,"profit_margin":-60.31,"roa":-13.21,"operating_margin":-12.36,"gross_margin":56.5,"debt_ratio":1.2543038565821214,"total_assets":105997861534.0,"total_equity":47020219224.0,"total_debt":58977642310.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 61.4로 강세 구간입니다. MACD(150.66)가 시그널선(145.09)을 상회합니다(골든크로스). SMA20 5226, SMA60 4813 — 혼조세입니다. 볼린저밴드 4891~5560 (현재 위치 45%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 61","rsi_14":61.43617021276596,"macd":150.66372120456344,"macd_signal":145.0949877584644,"sma_20":5225.75,"sma_60":4813.166666666667,"bb_upper":5560.193941490947,"bb_lower":4891.306058509053,"atr_14":318.57142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 3482.00, 기관 순매수 3675.00. 30일 누적: 외국인 1.28만, 기관 8510.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":3482.0,"institutional_flow":3675.0,"data":[{"date":"2026-10-22","foreign_net":-105.0,"institution_net":1047.0,"retail_net":-942.0},{"date":"2026-10-21","foreign_net":-1332.0,"institution_net":2596.0,"retail_net":-1264.0},{"date":"2026-10-20","foreign_net":-134.0,"institution_net":-180.0,"retail_net":314.0},{"date":"2026-10-19","foreign_net":3787.0,"institution_net":448.0,"retail_net":-4235.0},{"date":"2026-10-16","foreign_net":1266.0,"institution_net":-236.0,"retail_net":-1030.0},{"date":"2026-10-15","foreign_net":-213.0,"institution_net":1179.0,"retail_net":-966.0},{"date":"2026-10-14","foreign_net":966.0,"institution_net":-145.0,"retail_net":-821.0},{"date":"2026-10-13","foreign_net":1965.0,"institution_net":1145.0,"retail_net":-3110.0},{"date":"2026-10-12","foreign_net":268.0,"institution_net":-1247.0,"retail_net":979.0},{"date":"2026-10-08","foreign_net":6379.0,"institution_net":-1815.0,"retail_net":-4564.0},{"date":"2026-10-07","foreign_net":630.0,"institution_net":1328.0,"retail_net":-1958.0},{"date":"2026-10-06","foreign_net":93.0,"institution_net":6.0,"retail_net":-99.0},{"date":"2026-10-02","foreign_net":942.0,"institution_net":-838.0,"retail_net":-104.0},{"date":"2026-10-01","foreign_net":68.0,"institution_net":-219.0,"retail_net":151.0},{"date":"2026-09-30","foreign_net":-117.0,"institution_net":-16.0,"retail_net":133.0},{"date":"2026-09-29","foreign_net":-565.0,"institution_net":-1515.0,"retail_net":2080.0},{"date":"2026-09-28","foreign_net":105.0,"institution_net":1650.0,"retail_net":-1755.0},{"date":"2026-09-23","foreign_net":-34.0,"institution_net":-272.0,"retail_net":306.0},{"date":"2026-09-22","foreign_net":-575.0,"institution_net":-1153.0,"retail_net":1728.0},{"date":"2026-09-21","foreign_net":776.0,"institution_net":-1512.0,"retail_net":736.0},{"date":"2026-09-18","foreign_net":475.0,"institution_net":1931.0,"retail_net":-2406.0},{"date":"2026-09-17","foreign_net":4150.0,"institution_net":2937.0,"retail_net":-7087.0},{"date":"2026-09-16","foreign_net":55.0,"institution_net":-315.0,"retail_net":260.0},{"date":"2026-09-15","foreign_net":-1737.0,"institution_net":2571.0,"retail_net":-834.0},{"date":"2026-09-14","foreign_net":-991.0,"institution_net":-833.0,"retail_net":1824.0},{"date":"2026-09-11","foreign_net":-4207.0,"institution_net":2608.0,"retail_net":1599.0},{"date":"2026-09-10","foreign_net":676.0,"institution_net":0.0,"retail_net":-676.0},{"date":"2026-09-09","foreign_net":-275.0,"institution_net":-12.0,"retail_net":287.0},{"date":"2026-09-08","foreign_net":490.0,"institution_net":162.0,"retail_net":-652.0},{"date":"2026-09-07","foreign_net":-22.0,"institution_net":-790.0,"retail_net":812.0}],"periods":{"d1":{"foreign_net":-105.0,"institution_net":1047.0,"retail_net":-942.0},"d3":{"foreign_net":-1571.0,"institution_net":3463.0,"retail_net":-1892.0},"d7":{"foreign_net":4235.0,"institution_net":4709.0,"retail_net":-8944.0},"d14":{"foreign_net":14580.0,"institution_net":3069.0,"retail_net":-17649.0},"d30":{"foreign_net":12784.0,"institution_net":8510.0,"retail_net":-21294.0}}},"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 -1,614, PBR 0.96x) — 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 -1,614원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +1.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":1.4,"unit":"%","percentile":52,"direction":"higher_better"},{"name":"영업이익 성장률","value":96.4,"unit":"%","percentile":88,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -29.8%","metrics":[{"name":"ROE","value":-29.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-12.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-60.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-13.21,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":66,"summary":"RSI 61","metrics":[{"name":"RSI (14)","value":61.4,"unit":"","percentile":61,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":12.3,"unit":"%","percentile":68,"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":"F","percentile":20,"summary":"유동비율 0.6x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":0.6,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.11,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,614, PBR 0.96x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +1.4%"},"profitability":{"grade":"C","reason":"ROE -29.8%"},"momentum":{"grade":"C","reason":"RSI 61"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-13.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-29.78,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-9.57,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.25,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":56.5,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":-12.36,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-60.31,"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":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.97,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.6,"pbr_5y_low":0.48,"pbr_5y_avg":1.33,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":1.38,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.41},{"quarter":"2024-Q3","per":null,"pbr":1.38},{"quarter":"2024-Q4","per":null,"pbr":1.38},{"quarter":"2025-Q1","per":null,"pbr":1.33},{"quarter":"2025-Q2","per":null,"pbr":1.53},{"quarter":"2025-Q3","per":null,"pbr":1.6},{"quarter":"2025-Q4","per":null,"pbr":1.53},{"quarter":"2026-Q1","per":null,"pbr":1.32},{"quarter":"2026-Q2","per":null,"pbr":0.48},{"quarter":"현재","per":null,"pbr":0.97}],"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"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":"1.0배"},{"label":"ROE","value":"-29.8%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:49:50.404532+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.297779923979029,"dividend_yield":null,"eps":-1613.8,"revenue":20091978553.0,"operating_income":-135368336.0,"net_income":-14001677306.0,"market_cap":null,"profit_margin":-0.6968789693392025,"operating_margin":-0.006737431838428262,"roa":-0.13209396023059206,"gross_margin":0.5650231809203743,"total_equity":47020219224.0,"total_assets":105997861534.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.41,"roe":-0.19440929006377214,"dividend_yield":null,"eps":-416.45,"revenue":19821695191.0,"operating_income":-3742392290.0,"net_income":-10290191364.0,"market_cap":28900000000.0,"profit_margin":-0.5191378065722775,"operating_margin":-0.18880283719120178,"roa":-0.08482347578751961,"gross_margin":0.4365298808514001,"total_equity":52930553682.0,"total_assets":121313012329.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.14947281140241092,"dividend_yield":null,"eps":-378.04,"revenue":19260677580.0,"operating_income":-1033497012.0,"net_income":-9341178240.0,"market_cap":null,"profit_margin":-0.48498700013024154,"operating_margin":-0.053658393257834704,"roa":-0.06524596848869585,"gross_margin":0.5831861355004313,"total_equity":62494163001.0,"total_assets":143168665534.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.23540885813542517,"dividend_yield":null,"eps":-642.02,"revenue":22891474102.0,"operating_income":-5235967196.0,"net_income":-15863868325.0,"market_cap":null,"profit_margin":-0.6930033537514299,"operating_margin":-0.22873001418211594,"roa":-0.10754937456810967,"gross_margin":0.4240746865293332,"total_equity":67388578538.0,"total_assets":147503120206.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0844563925520968,"dividend_yield":null,"eps":282.89,"revenue":20491948439.0,"operating_income":-4063249291.0,"net_income":6990012117.0,"market_cap":null,"profit_margin":0.34111017494542895,"operating_margin":-0.19828516078377784,"roa":0.03929167457215428,"gross_margin":0.5384889054765984,"total_equity":82764748834.0,"total_assets":177900590726.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.16714045714225081,"dividend_yield":null,"eps":-513.77,"revenue":14279952786.0,"operating_income":-6821623560.0,"net_income":-12694826082.0,"market_cap":null,"profit_margin":-0.8889963624001579,"operating_margin":-0.4777063105340158,"roa":-0.0768290898884779,"gross_margin":0.4044162857220248,"total_equity":75953041526.0,"total_assets":165234627931.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.37397892999658594,"dividend_yield":null,"eps":-1349.98,"revenue":8465513730.0,"operating_income":-220239753.0,"net_income":-33357185050.0,"market_cap":null,"profit_margin":-3.940361579213929,"operating_margin":-0.026016111960165705,"roa":-0.19609307716730687,"gross_margin":0.1623927461281195,"total_equity":89195359349.0,"total_assets":170108937714.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.02708211584878085,"dividend_yield":null,"eps":-109.53,"revenue":6239704392.0,"operating_income":-1303120649.0,"net_income":-2706508063.0,"market_cap":null,"profit_margin":-0.43375581485399317,"operating_margin":-0.20884333089092275,"roa":-0.019243160002651624,"gross_margin":0.042725537341449106,"total_equity":99937097903.0,"total_assets":140647797068.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0443962696051336,"dividend_yield":null,"eps":-184.08,"revenue":7377110552.0,"operating_income":-1251631495.0,"net_income":-4548530876.0,"market_cap":null,"profit_margin":-0.6165735004156679,"operating_margin":-0.16966419117315135,"roa":-0.03215862598145223,"gross_margin":0.1218593423079828,"total_equity":102452996985.0,"total_assets":141440460753.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.0023155638879627685,"dividend_yield":null,"eps":9.99,"revenue":6561613454.0,"operating_income":-1787043441.0,"net_income":246731623.0,"market_cap":null,"profit_margin":0.03760227948959579,"operating_margin":-0.27234817374232967,"roa":0.001907177301405575,"gross_margin":-0.020412810498361307,"total_equity":106553580440.0,"total_assets":129370050083.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.12013364525782301,"dividend_yield":null,"eps":-609.63,"revenue":13133865143.0,"operating_income":-5538203606.0,"net_income":-15063625809.0,"market_cap":null,"profit_margin":-1.1469301416596707,"operating_margin":-0.4216735550198423,"roa":-0.08634807794677246,"gross_margin":-0.06675745551318549,"total_equity":125390566287.0,"total_assets":174452358028.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.053252681602658836,"dividend_yield":null,"eps":-289.01,"revenue":14768446912.0,"operating_income":-1174089714.0,"net_income":-7141159466.0,"market_cap":null,"profit_margin":-0.4835416688397681,"operating_margin":-0.07949987706872559,"roa":-0.04222130858677716,"gross_margin":0.19853899001509306,"total_equity":134099527969.0,"total_assets":169136384092.0}],"current_price":5280.0,"change_pct":-2.94,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":294793.0},{"date":"2016-10-25","close":272363.0},{"date":"2016-10-26","close":265954.0},{"date":"2016-10-27","close":267556.0},{"date":"2016-10-28","close":257142.0},{"date":"2016-10-31","close":237116.0},{"date":"2016-11-01","close":235514.0},{"date":"2016-11-02","close":253938.0},{"date":"2016-11-03","close":262750.0},{"date":"2016-11-04","close":281975.0},{"date":"2016-11-07","close":291588.0},{"date":"2016-11-08","close":291588.0},{"date":"2016-11-09","close":258744.0},{"date":"2016-11-10","close":264352.0},{"date":"2016-11-11","close":265954.0},{"date":"2016-11-14","close":250734.0},{"date":"2016-11-15","close":245927.0},{"date":"2016-11-16","close":249933.0},{"date":"2016-11-17","close":245126.0},{"date":"2016-11-18","close":241121.0},{"date":"2016-11-21","close":236315.0},{"date":"2016-11-22","close":233110.0},{"date":"2016-11-23","close":264352.0},{"date":"2016-11-24","close":272363.0},{"date":"2016-11-25","close":261949.0},{"date":"2016-11-28","close":253137.0},{"date":"2016-11-29","close":245126.0},{"date":"2016-11-30","close":249132.0},{"date":"2016-12-01","close":259546.0},{"date":"2016-12-02","close":260347.0},{"date":"2016-12-05","close":259546.0},{"date":"2016-12-06","close":243524.0},{"date":"2016-12-07","close":244325.0},{"date":"2016-12-08","close":241121.0},{"date":"2016-12-09","close":245126.0},{"date":"2016-12-12","close":245927.0},{"date":"2016-12-13","close":246728.0},{"date":"2016-12-14","close":245126.0},{"date":"2016-12-15","close":244325.0},{"date":"2016-12-16","close":240320.0},{"date":"2016-12-19","close":240320.0},{"date":"2016-12-20","close":239519.0},{"date":"2016-12-21","close":238718.0},{"date":"2016-12-22","close":236315.0},{"date":"2016-12-23","close":234712.0},{"date":"2016-12-26","close":227503.0},{"date":"2016-12-27","close":228304.0},{"date":"2016-12-28","close":234712.0},{"date":"2016-12-29","close":233911.0},{"date":"2017-01-02","close":230707.0},{"date":"2017-01-03","close":232309.0},{"date":"2017-01-04","close":235514.0},{"date":"2017-01-05","close":235514.0},{"date":"2017-01-06","close":233911.0},{"date":"2017-01-09","close":233110.0},{"date":"2017-01-10","close":229105.0},{"date":"2017-01-11","close":228304.0},{"date":"2017-01-12","close":218691.0},{"date":"2017-01-13","close":216288.0},{"date":"2017-01-16","close":211481.0},{"date":"2017-01-17","close":229906.0},{"date":"2017-01-18","close":239519.0},{"date":"2017-01-19","close":240320.0},{"date":"2017-01-20","close":233110.0},{"date":"2017-01-23","close":232309.0},{"date":"2017-01-24","close":235514.0},{"date":"2017-01-25","close":234712.0},{"date":"2017-01-26","close":231508.0},{"date":"2017-01-31","close":223497.0},{"date":"2017-02-01","close":229105.0},{"date":"2017-02-02","close":225901.0},{"date":"2017-02-03","close":227503.0},{"date":"2017-02-06","close":224299.0},{"date":"2017-02-07","close":224299.0},{"date":"2017-02-08","close":217890.0},{"date":"2017-02-09","close":224299.0},{"date":"2017-02-10","close":224299.0},{"date":"2017-02-13","close":217890.0},{"date":"2017-02-14","close":219492.0},{"date":"2017-02-15","close":221094.0},{"date":"2017-02-16","close":218691.0},{"date":"2017-02-17","close":216288.0},{"date":"2017-02-20","close":232309.0},{"date":"2017-02-21","close":222696.0},{"date":"2017-02-22","close":220293.0},{"date":"2017-02-23","close":219492.0},{"date":"2017-02-24","close":216288.0},{"date":"2017-02-27","close":209879.0},{"date":"2017-02-28","close":210680.0},{"date":"2017-03-02","close":208277.0},{"date":"2017-03-03","close":208277.0},{"date":"2017-03-06","close":208277.0},{"date":"2017-03-07","close":216288.0},{"date":"2017-03-08","close":206675.0},{"date":"2017-03-09","close":206675.0},{"date":"2017-03-10","close":207476.0},{"date":"2017-03-13","close":207476.0},{"date":"2017-03-14","close":203471.0},{"date":"2017-03-15","close":202670.0},{"date":"2017-03-16","close":205073.0},{"date":"2017-03-17","close":202670.0},{"date":"2017-03-20","close":202670.0},{"date":"2017-03-21","close":201869.0},{"date":"2017-03-22","close":201869.0},{"date":"2017-03-23","close":200267.0},{"date":"2017-03-24","close":200267.0},{"date":"2017-03-27","close":197062.0},{"date":"2017-03-28","close":207476.0},{"date":"2017-03-29","close":216288.0},{"date":"2017-03-30","close":217890.0},{"date":"2017-03-31","close":217089.0},{"date":"2017-04-03","close":213084.0},{"date":"2017-04-04","close":207476.0},{"date":"2017-04-05","close":209078.0},{"date":"2017-04-06","close":209078.0},{"date":"2017-04-07","close":206675.0},{"date":"2017-04-10","close":199465.0},{"date":"2017-04-11","close":200267.0},{"date":"2017-04-12","close":201869.0},{"date":"2017-04-13","close":205073.0},{"date":"2017-04-14","close":205073.0},{"date":"2017-04-17","close":206675.0},{"date":"2017-04-18","close":206675.0},{"date":"2017-04-19","close":207476.0},{"date":"2017-04-20","close":207476.0},{"date":"2017-04-21","close":210680.0},{"date":"2017-04-24","close":205874.0},{"date":"2017-04-25","close":206675.0},{"date":"2017-04-26","close":203471.0},{"date":"2017-04-27","close":205874.0},{"date":"2017-04-28","close":207476.0},{"date":"2017-05-02","close":209078.0},{"date":"2017-05-04","close":209078.0},{"date":"2017-05-08","close":210680.0},{"date":"2017-05-10","close":215487.0},{"date":"2017-05-11","close":217890.0},{"date":"2017-05-12","close":217890.0},{"date":"2017-05-15","close":220293.0},{"date":"2017-05-16","close":226702.0},{"date":"2017-05-17","close":226702.0},{"date":"2017-05-18","close":220293.0},{"date":"2017-05-19","close":219492.0},{"date":"2017-05-22","close":213084.0},{"date":"2017-05-23","close":222696.0},{"date":"2017-05-24","close":209078.0},{"date":"2017-05-25","close":227503.0},{"date":"2017-05-26","close":223497.0},{"date":"2017-05-29","close":218691.0},{"date":"2017-05-30","close":214686.0},{"date":"2017-05-31","close":220293.0},{"date":"2017-06-01","close":214686.0},{"date":"2017-06-02","close":208277.0},{"date":"2017-06-05","close":208277.0},{"date":"2017-06-07","close":218691.0},{"date":"2017-06-08","close":218691.0},{"date":"2017-06-09","close":218691.0},{"date":"2017-06-12","close":218691.0},{"date":"2017-06-13","close":218691.0},{"date":"2017-06-14","close":218691.0},{"date":"2017-06-15","close":218691.0},{"date":"2017-06-16","close":218691.0},{"date":"2017-06-19","close":218691.0},{"date":"2017-06-20","close":218691.0},{"date":"2017-06-21","close":218691.0},{"date":"2017-06-22","close":218691.0},{"date":"2017-06-23","close":218691.0},{"date":"2017-06-26","close":218691.0},{"date":"2017-06-27","close":218691.0},{"date":"2017-06-28","close":218691.0},{"date":"2017-06-29","close":221495.0},{"date":"2017-06-30","close":210280.0},{"date":"2017-07-03","close":198664.0},{"date":"2017-07-04","close":202670.0},{"date":"2017-07-05","close":201869.0},{"date":"2017-07-06","close":199465.0},{"date":"2017-07-07","close":192256.0},{"date":"2017-07-10","close":178638.0},{"date":"2017-07-11","close":166221.0},{"date":"2017-07-12","close":159412.0},{"date":"2017-07-13","close":162216.0},{"date":"2017-07-14","close":154205.0},{"date":"2017-07-17","close":160213.0},{"date":"2017-07-18","close":166221.0},{"date":"2017-07-19","close":165020.0},{"date":"2017-07-20","close":166221.0},{"date":"2017-07-21","close":165020.0},{"date":"2017-07-24","close":159012.0},{"date":"2017-07-25","close":156608.0},{"date":"2017-07-26","close":153805.0},{"date":"2017-07-27","close":148598.0},{"date":"2017-07-28","close":141789.0},{"date":"2017-07-31","close":146194.0},{"date":"2017-08-01","close":146995.0},{"date":"2017-08-02","close":149799.0},{"date":"2017-08-03","close":143791.0},{"date":"2017-08-04","close":144192.0},{"date":"2017-08-07","close":153404.0},{"date":"2017-08-08","close":161014.0},{"date":"2017-08-09","close":161415.0},{"date":"2017-08-10","close":159012.0},{"date":"2017-08-11","close":151001.0},{"date":"2017-08-14","close":149799.0},{"date":"2017-08-16","close":142590.0},{"date":"2017-08-17","close":130574.0},{"date":"2017-08-18","close":134979.0},{"date":"2017-08-21","close":137383.0},{"date":"2017-08-22","close":133377.0},{"date":"2017-08-23","close":134579.0},{"date":"2017-08-24","close":131375.0},{"date":"2017-08-25","close":133377.0},{"date":"2017-08-28","close":130173.0},{"date":"2017-08-29","close":129372.0},{"date":"2017-08-30","close":130974.0},{"date":"2017-08-31","close":134979.0},{"date":"2017-09-01","close":139786.0},{"date":"2017-09-04","close":138184.0},{"date":"2017-09-05","close":179439.0},{"date":"2017-09-06","close":171428.0},{"date":"2017-09-07","close":169826.0},{"date":"2017-09-08","close":161815.0},{"date":"2017-09-11","close":163017.0},{"date":"2017-09-12","close":157810.0},{"date":"2017-09-13","close":152202.0},{"date":"2017-09-14","close":150200.0},{"date":"2017-09-15","close":152202.0},{"date":"2017-09-18","close":150200.0},{"date":"2017-09-19","close":149399.0},{"date":"2017-09-20","close":139385.0},{"date":"2017-09-21","close":134178.0},{"date":"2017-09-22","close":127369.0},{"date":"2017-09-25","close":117356.0},{"date":"2017-09-26","close":116955.0},{"date":"2017-09-27","close":111348.0},{"date":"2017-09-28","close":110146.0},{"date":"2017-09-29","close":106942.0},{"date":"2017-10-10","close":113351.0},{"date":"2017-10-11","close":110947.0},{"date":"2017-10-12","close":112550.0},{"date":"2017-10-13","close":113751.0},{"date":"2017-10-16","close":116955.0},{"date":"2017-10-17","close":116154.0},{"date":"2017-10-18","close":127770.0},{"date":"2017-10-19","close":126168.0},{"date":"2017-10-20","close":126969.0},{"date":"2017-10-23","close":122563.0},{"date":"2017-10-24","close":118958.0},{"date":"2017-10-25","close":114552.0},{"date":"2017-10-26","close":107343.0},{"date":"2017-10-27","close":108144.0},{"date":"2017-10-30","close":112149.0},{"date":"2017-10-31","close":110547.0},{"date":"2017-11-01","close":108144.0},{"date":"2017-11-02","close":107743.0},{"date":"2017-11-03","close":109345.0},{"date":"2017-11-06","close":112550.0},{"date":"2017-11-07","close":113751.0},{"date":"2017-11-08","close":114953.0},{"date":"2017-11-09","close":122963.0},{"date":"2017-11-10","close":131375.0},{"date":"2017-11-13","close":127770.0},{"date":"2017-11-14","close":124566.0},{"date":"2017-11-15","close":126168.0},{"date":"2017-11-16","close":129773.0},{"date":"2017-11-17","close":136181.0},{"date":"2017-11-20","close":136582.0},{"date":"2017-11-21","close":135380.0},{"date":"2017-11-22","close":126168.0},{"date":"2017-11-23","close":126568.0},{"date":"2017-11-24","close":130574.0},{"date":"2017-11-27","close":122563.0},{"date":"2017-11-28","close":113751.0},{"date":"2017-11-29","close":116555.0},{"date":"2017-11-30","close":133778.0},{"date":"2017-12-01","close":129773.0},{"date":"2017-12-04","close":129773.0},{"date":"2017-12-05","close":137783.0},{"date":"2017-12-06","close":167823.0},{"date":"2017-12-07","close":157409.0},{"date":"2017-12-08","close":121762.0},{"date":"2017-12-11","close":119759.0},{"date":"2017-12-12","close":127770.0},{"date":"2017-12-13","close":126969.0},{"date":"2017-12-14","close":132977.0},{"date":"2017-12-15","close":136582.0},{"date":"2017-12-18","close":170627.0},{"date":"2017-12-19","close":143791.0},{"date":"2017-12-20","close":141789.0},{"date":"2017-12-21","close":130974.0},{"date":"2017-12-22","close":128971.0},{"date":"2017-12-26","close":128971.0},{"date":"2017-12-27","close":131775.0},{"date":"2017-12-28","close":130173.0},{"date":"2018-01-02","close":134579.0},{"date":"2018-01-03","close":138985.0},{"date":"2018-01-04","close":141388.0},{"date":"2018-01-05","close":146194.0},{"date":"2018-01-08","close":149799.0},{"date":"2018-01-09","close":143791.0},{"date":"2018-01-10","close":138985.0},{"date":"2018-01-11","close":131375.0},{"date":"2018-01-12","close":130974.0},{"date":"2018-01-15","close":132576.0},{"date":"2018-01-16","close":132176.0},{"date":"2018-01-17","close":127770.0},{"date":"2018-01-18","close":128170.0},{"date":"2018-01-19","close":127369.0},{"date":"2018-01-22","close":124165.0},{"date":"2018-01-23","close":128971.0},{"date":"2018-01-24","close":130974.0},{"date":"2018-01-25","close":129773.0},{"date":"2018-01-26","close":130173.0},{"date":"2018-01-29","close":128170.0},{"date":"2018-01-30","close":134579.0},{"date":"2018-01-31","close":130574.0},{"date":"2018-02-01","close":131375.0},{"date":"2018-02-02","close":126969.0},{"date":"2018-02-05","close":117356.0},{"date":"2018-02-06","close":115754.0},{"date":"2018-02-07","close":112149.0},{"date":"2018-02-08","close":118958.0},{"date":"2018-02-09","close":114552.0},{"date":"2018-02-12","close":110547.0},{"date":"2018-02-13","close":110146.0},{"date":"2018-02-14","close":110947.0},{"date":"2018-02-19","close":113351.0},{"date":"2018-02-20","close":114953.0},{"date":"2018-02-21","close":118157.0},{"date":"2018-02-22","close":116955.0},{"date":"2018-02-23","close":114552.0},{"date":"2018-02-26","close":111748.0},{"date":"2018-02-27","close":109746.0},{"date":"2018-02-28","close":107743.0},{"date":"2018-03-02","close":108144.0},{"date":"2018-03-05","close":105340.0},{"date":"2018-03-06","close":102136.0},{"date":"2018-03-07","close":99732.0},{"date":"2018-03-08","close":107343.0},{"date":"2018-03-09","close":106542.0},{"date":"2018-03-12","close":108144.0},{"date":"2018-03-13","close":112550.0},{"date":"2018-03-14","close":109345.0},{"date":"2018-03-15","close":106942.0},{"date":"2018-03-16","close":110146.0},{"date":"2018-03-19","close":107743.0},{"date":"2018-03-20","close":112550.0},{"date":"2018-03-21","close":110146.0},{"date":"2018-03-22","close":106141.0},{"date":"2018-03-23","close":105740.0},{"date":"2018-03-26","close":116555.0},{"date":"2018-03-27","close":114953.0},{"date":"2018-03-28","close":110146.0},{"date":"2018-03-29","close":142990.0},{"date":"2018-03-30","close":164218.0},{"date":"2018-04-02","close":161415.0},{"date":"2018-04-03","close":158611.0},{"date":"2018-04-04","close":148598.0},{"date":"2018-04-05","close":149799.0},{"date":"2018-04-06","close":194659.0},{"date":"2018-04-09","close":182242.0},{"date":"2018-04-10","close":236715.0},{"date":"2018-04-11","close":245927.0},{"date":"2018-04-12","close":247129.0},{"date":"2018-04-13","close":247930.0},{"date":"2018-04-16","close":266355.0},{"date":"2018-04-17","close":255140.0},{"date":"2018-04-18","close":250333.0},{"date":"2018-04-19","close":211481.0},{"date":"2018-04-20","close":215887.0},{"date":"2018-04-23","close":217089.0},{"date":"2018-04-24","close":214285.0},{"date":"2018-04-25","close":204672.0},{"date":"2018-04-26","close":201869.0},{"date":"2018-04-27","close":206275.0},{"date":"2018-04-30","close":189853.0},{"date":"2018-05-02","close":185447.0},{"date":"2018-05-03","close":184245.0},{"date":"2018-05-04","close":177837.0},{"date":"2018-05-08","close":165020.0},{"date":"2018-05-09","close":179839.0},{"date":"2018-05-10","close":180640.0},{"date":"2018-05-11","close":174632.0},{"date":"2018-05-14","close":165821.0},{"date":"2018-05-15","close":162616.0},{"date":"2018-05-16","close":161415.0},{"date":"2018-05-17","close":161014.0},{"date":"2018-05-18","close":173831.0},{"date":"2018-05-21","close":180240.0},{"date":"2018-05-23","close":183444.0},{"date":"2018-05-24","close":187049.0},{"date":"2018-05-25","close":184245.0},{"date":"2018-05-28","close":173431.0},{"date":"2018-05-29","close":166221.0},{"date":"2018-05-30","close":164619.0},{"date":"2018-05-31","close":167423.0},{"date":"2018-06-01","close":176234.0},{"date":"2018-06-04","close":181441.0},{"date":"2018-06-05","close":174632.0},{"date":"2018-06-07","close":188251.0},{"date":"2018-06-08","close":185847.0},{"date":"2018-06-11","close":177436.0},{"date":"2018-06-12","close":170627.0},{"date":"2018-06-14","close":175834.0},{"date":"2018-06-15","close":167022.0},{"date":"2018-06-18","close":157409.0},{"date":"2018-06-19","close":150600.0},{"date":"2018-06-20","close":155006.0},{"date":"2018-06-21","close":151401.0},{"date":"2018-06-22","close":146995.0},{"date":"2018-06-25","close":154205.0},{"date":"2018-06-26","close":154606.0},{"date":"2018-06-27","close":150600.0},{"date":"2018-06-28","close":148598.0},{"date":"2018-06-29","close":143391.0},{"date":"2018-07-02","close":131775.0},{"date":"2018-07-03","close":134979.0},{"date":"2018-07-04","close":136582.0},{"date":"2018-07-05","close":131375.0},{"date":"2018-07-06","close":130173.0},{"date":"2018-07-09","close":129372.0},{"date":"2018-07-10","close":132576.0},{"date":"2018-07-11","close":128170.0},{"date":"2018-07-12","close":126969.0},{"date":"2018-07-13","close":128971.0},{"date":"2018-07-16","close":129773.0},{"date":"2018-07-17","close":137783.0},{"date":"2018-07-18","close":129372.0},{"date":"2018-07-19","close":125767.0},{"date":"2018-07-20","close":124566.0},{"date":"2018-07-23","close":114552.0},{"date":"2018-07-24","close":116555.0},{"date":"2018-07-25","close":114152.0},{"date":"2018-07-26","close":118558.0},{"date":"2018-07-27","close":120160.0},{"date":"2018-07-30","close":120560.0},{"date":"2018-07-31","close":124966.0},{"date":"2018-08-01","close":126168.0},{"date":"2018-08-02","close":121762.0},{"date":"2018-08-03","close":126568.0},{"date":"2018-08-06","close":123364.0},{"date":"2018-08-07","close":124966.0},{"date":"2018-08-08","close":123364.0},{"date":"2018-08-09","close":123364.0},{"date":"2018-08-10","close":119759.0},{"date":"2018-08-13","close":115754.0},{"date":"2018-08-14","close":116955.0},{"date":"2018-08-16","close":118958.0},{"date":"2018-08-17","close":122563.0},{"date":"2018-08-20","close":124165.0},{"date":"2018-08-21","close":128971.0},{"date":"2018-08-22","close":126568.0},{"date":"2018-08-23","close":126168.0},{"date":"2018-08-24","close":127369.0},{"date":"2018-08-27","close":124566.0},{"date":"2018-08-28","close":126168.0},{"date":"2018-08-29","close":128971.0},{"date":"2018-08-30","close":132176.0},{"date":"2018-08-31","close":132576.0},{"date":"2018-09-03","close":135380.0},{"date":"2018-09-04","close":138584.0},{"date":"2018-09-05","close":139385.0},{"date":"2018-09-06","close":133778.0},{"date":"2018-09-07","close":135380.0},{"date":"2018-09-10","close":137783.0},{"date":"2018-09-11","close":135380.0},{"date":"2018-09-12","close":125767.0},{"date":"2018-09-13","close":125767.0},{"date":"2018-09-14","close":125367.0},{"date":"2018-09-17","close":121361.0},{"date":"2018-09-18","close":119759.0},{"date":"2018-09-19","close":120961.0},{"date":"2018-09-20","close":128971.0},{"date":"2018-09-21","close":125767.0},{"date":"2018-09-27","close":134178.0},{"date":"2018-09-28","close":131375.0},{"date":"2018-10-01","close":123364.0},{"date":"2018-10-02","close":120160.0},{"date":"2018-10-04","close":120160.0},{"date":"2018-10-05","close":116555.0},{"date":"2018-10-08","close":114953.0},{"date":"2018-10-10","close":106542.0},{"date":"2018-10-11","close":101335.0},{"date":"2018-10-12","close":104939.0},{"date":"2018-10-15","close":100133.0},{"date":"2018-10-16","close":100934.0},{"date":"2018-10-17","close":104539.0},{"date":"2018-10-18","close":102937.0},{"date":"2018-10-19","close":106542.0},{"date":"2018-10-22","close":109746.0},{"date":"2018-10-23","close":104939.0},{"date":"2018-10-24","close":98931.0},{"date":"2018-10-25","close":97730.0},{"date":"2018-10-26","close":93324.0},{"date":"2018-10-29","close":83311.0},{"date":"2018-10-30","close":89319.0},{"date":"2018-10-31","close":90120.0},{"date":"2018-11-01","close":92122.0},{"date":"2018-11-02","close":95727.0},{"date":"2018-11-05","close":96929.0},{"date":"2018-11-06","close":97730.0},{"date":"2018-11-07","close":95727.0},{"date":"2018-11-08","close":97730.0},{"date":"2018-11-09","close":96128.0},{"date":"2018-11-12","close":91321.0},{"date":"2018-11-13","close":91321.0},{"date":"2018-11-14","close":92122.0},{"date":"2018-11-15","close":91321.0},{"date":"2018-11-16","close":94926.0},{"date":"2018-11-19","close":102536.0},{"date":"2018-11-20","close":100133.0},{"date":"2018-11-21","close":100934.0},{"date":"2018-11-22","close":100133.0},{"date":"2018-11-23","close":98931.0},{"date":"2018-11-26","close":99732.0},{"date":"2018-11-27","close":100534.0},{"date":"2018-11-28","close":99332.0},{"date":"2018-11-29","close":98931.0},{"date":"2018-11-30","close":95327.0},{"date":"2018-12-03","close":96128.0},{"date":"2018-12-04","close":93724.0},{"date":"2018-12-05","close":91321.0},{"date":"2018-12-06","close":88117.0},{"date":"2018-12-07","close":88918.0},{"date":"2018-12-10","close":83311.0},{"date":"2018-12-11","close":86515.0},{"date":"2018-12-12","close":86915.0},{"date":"2018-12-13","close":89719.0},{"date":"2018-12-14","close":86515.0},{"date":"2018-12-17","close":83711.0},{"date":"2018-12-18","close":84112.0},{"date":"2018-12-19","close":86515.0},{"date":"2018-12-20","close":84112.0},{"date":"2018-12-21","close":82910.0},{"date":"2018-12-24","close":80106.0},{"date":"2018-12-26","close":79946.0},{"date":"2018-12-27","close":80907.0},{"date":"2018-12-28","close":85714.0},{"date":"2019-01-02","close":83311.0},{"date":"2019-01-03","close":81708.0},{"date":"2019-01-04","close":79786.0},{"date":"2019-01-07","close":80106.0},{"date":"2019-01-08","close":81308.0},{"date":"2019-01-09","close":82910.0},{"date":"2019-01-10","close":84112.0},{"date":"2019-01-11","close":89719.0},{"date":"2019-01-14","close":90120.0},{"date":"2019-01-15","close":90520.0},{"date":"2019-01-16","close":91722.0},{"date":"2019-01-17","close":89319.0},{"date":"2019-01-18","close":88918.0},{"date":"2019-01-21","close":92923.0},{"date":"2019-01-22","close":94125.0},{"date":"2019-01-23","close":92122.0},{"date":"2019-01-24","close":91321.0},{"date":"2019-01-25","close":91722.0},{"date":"2019-01-28","close":92122.0},{"date":"2019-01-29","close":91722.0},{"date":"2019-01-30","close":90921.0},{"date":"2019-01-31","close":90921.0},{"date":"2019-02-01","close":89319.0},{"date":"2019-02-07","close":90520.0},{"date":"2019-02-08","close":93324.0},{"date":"2019-02-11","close":91321.0},{"date":"2019-02-12","close":89719.0},{"date":"2019-02-13","close":86515.0},{"date":"2019-02-14","close":100133.0},{"date":"2019-02-15","close":100133.0},{"date":"2019-02-18","close":110547.0},{"date":"2019-02-19","close":113351.0},{"date":"2019-02-20","close":114552.0},{"date":"2019-02-21","close":114552.0},{"date":"2019-02-22","close":112149.0},{"date":"2019-02-25","close":112950.0},{"date":"2019-02-26","close":112149.0},{"date":"2019-02-27","close":112550.0},{"date":"2019-02-28","close":103738.0},{"date":"2019-03-04","close":108144.0},{"date":"2019-03-05","close":115353.0},{"date":"2019-03-06","close":114953.0},{"date":"2019-03-07","close":110947.0},{"date":"2019-03-08","close":109746.0},{"date":"2019-03-11","close":110547.0},{"date":"2019-03-12","close":114152.0},{"date":"2019-03-13","close":112149.0},{"date":"2019-03-14","close":113751.0},{"date":"2019-03-15","close":111348.0},{"date":"2019-03-18","close":110547.0},{"date":"2019-03-19","close":108544.0},{"date":"2019-03-20","close":104138.0},{"date":"2019-03-21","close":108144.0},{"date":"2019-03-22","close":110146.0},{"date":"2019-03-25","close":106942.0},{"date":"2019-03-26","close":112550.0},{"date":"2019-03-27","close":127770.0},{"date":"2019-03-28","close":124165.0},{"date":"2019-03-29","close":120560.0},{"date":"2019-04-01","close":117757.0},{"date":"2019-04-02","close":117757.0},{"date":"2019-04-03","close":117757.0},{"date":"2019-04-04","close":116154.0},{"date":"2019-04-05","close":115754.0},{"date":"2019-04-08","close":112950.0},{"date":"2019-04-09","close":110146.0},{"date":"2019-04-10","close":110947.0},{"date":"2019-04-11","close":110547.0},{"date":"2019-04-12","close":111748.0},{"date":"2019-04-15","close":109345.0},{"date":"2019-04-16","close":105740.0},{"date":"2019-04-17","close":106542.0},{"date":"2019-04-18","close":107743.0},{"date":"2019-04-19","close":107343.0},{"date":"2019-04-22","close":106942.0},{"date":"2019-04-23","close":103337.0},{"date":"2019-04-24","close":100133.0},{"date":"2019-04-25","close":106141.0},{"date":"2019-04-26","close":102136.0},{"date":"2019-04-29","close":102937.0},{"date":"2019-04-30","close":102536.0},{"date":"2019-05-02","close":103738.0},{"date":"2019-05-03","close":108544.0},{"date":"2019-05-07","close":106141.0},{"date":"2019-05-08","close":102536.0},{"date":"2019-05-09","close":98130.0},{"date":"2019-05-10","close":95327.0},{"date":"2019-05-13","close":90120.0},{"date":"2019-05-14","close":90520.0},{"date":"2019-05-15","close":90520.0},{"date":"2019-05-16","close":87716.0},{"date":"2019-05-17","close":83711.0},{"date":"2019-05-20","close":80106.0},{"date":"2019-05-21","close":82910.0},{"date":"2019-05-22","close":82510.0},{"date":"2019-05-23","close":80507.0},{"date":"2019-05-24","close":83711.0},{"date":"2019-05-27","close":81708.0},{"date":"2019-05-28","close":82109.0},{"date":"2019-05-29","close":81708.0},{"date":"2019-05-30","close":80507.0},{"date":"2019-05-31","close":80907.0},{"date":"2019-06-03","close":79946.0},{"date":"2019-06-04","close":80026.0},{"date":"2019-06-05","close":80507.0},{"date":"2019-06-07","close":83311.0},{"date":"2019-06-10","close":83311.0},{"date":"2019-06-11","close":83311.0},{"date":"2019-06-12","close":82510.0},{"date":"2019-06-13","close":84512.0},{"date":"2019-06-14","close":82910.0},{"date":"2019-06-17","close":83311.0},{"date":"2019-06-18","close":82109.0},{"date":"2019-06-19","close":82910.0},{"date":"2019-06-20","close":85313.0},{"date":"2019-06-21","close":82510.0},{"date":"2019-06-24","close":80907.0},{"date":"2019-06-25","close":80026.0},{"date":"2019-06-26","close":80507.0},{"date":"2019-06-27","close":78424.0},{"date":"2019-06-28","close":73698.0},{"date":"2019-07-01","close":76662.0},{"date":"2019-07-02","close":74259.0},{"date":"2019-07-03","close":73858.0},{"date":"2019-07-04","close":71775.0},{"date":"2019-07-05","close":74098.0},{"date":"2019-07-08","close":69692.0},{"date":"2019-07-09","close":67850.0},{"date":"2019-07-10","close":69933.0},{"date":"2019-07-11","close":73457.0},{"date":"2019-07-12","close":73377.0},{"date":"2019-07-15","close":72897.0},{"date":"2019-07-16","close":74098.0},{"date":"2019-07-17","close":70734.0},{"date":"2019-07-18","close":70574.0},{"date":"2019-07-19","close":72096.0},{"date":"2019-07-22","close":75941.0},{"date":"2019-07-23","close":74659.0},{"date":"2019-07-24","close":72897.0},{"date":"2019-07-25","close":94526.0},{"date":"2019-07-26","close":107343.0},{"date":"2019-07-29","close":104539.0},{"date":"2019-07-30","close":100133.0},{"date":"2019-07-31","close":103337.0},{"date":"2019-08-01","close":96528.0},{"date":"2019-08-02","close":99332.0},{"date":"2019-08-05","close":108544.0},{"date":"2019-08-06","close":98531.0},{"date":"2019-08-07","close":105740.0},{"date":"2019-08-08","close":99732.0},{"date":"2019-08-09","close":101335.0},{"date":"2019-08-12","close":102536.0},{"date":"2019-08-13","close":99732.0},{"date":"2019-08-14","close":102136.0},{"date":"2019-08-16","close":88117.0},{"date":"2019-08-19","close":83311.0},{"date":"2019-08-20","close":86114.0},{"date":"2019-08-21","close":84913.0},{"date":"2019-08-22","close":80507.0},{"date":"2019-08-23","close":79225.0},{"date":"2019-08-26","close":74499.0},{"date":"2019-08-27","close":78344.0},{"date":"2019-08-28","close":78985.0},{"date":"2019-08-29","close":77142.0},{"date":"2019-08-30","close":78184.0},{"date":"2019-09-02","close":78905.0},{"date":"2019-09-03","close":102536.0},{"date":"2019-09-04","close":107343.0},{"date":"2019-09-05","close":104539.0},{"date":"2019-09-06","close":102536.0},{"date":"2019-09-09","close":94526.0},{"date":"2019-09-10","close":88918.0},{"date":"2019-09-11","close":89719.0},{"date":"2019-09-16","close":86915.0},{"date":"2019-09-17","close":89319.0},{"date":"2019-09-18","close":88918.0},{"date":"2019-09-19","close":92923.0},{"date":"2019-09-20","close":89319.0},{"date":"2019-09-23","close":86915.0},{"date":"2019-09-24","close":86515.0},{"date":"2019-09-25","close":80907.0},{"date":"2019-09-26","close":79225.0},{"date":"2019-09-27","close":79946.0},{"date":"2019-09-30","close":79305.0},{"date":"2019-10-01","close":78825.0},{"date":"2019-10-02","close":81708.0},{"date":"2019-10-04","close":83311.0},{"date":"2019-10-07","close":80907.0},{"date":"2019-10-08","close":81308.0},{"date":"2019-10-10","close":80907.0},{"date":"2019-10-11","close":80106.0},{"date":"2019-10-14","close":83311.0},{"date":"2019-10-15","close":83311.0},{"date":"2019-10-16","close":83311.0},{"date":"2019-10-17","close":81708.0},{"date":"2019-10-18","close":81308.0},{"date":"2019-10-21","close":80106.0},{"date":"2019-10-22","close":80507.0},{"date":"2019-10-23","close":80106.0},{"date":"2019-10-24","close":79145.0},{"date":"2019-10-25","close":79145.0},{"date":"2019-10-28","close":81708.0},{"date":"2019-10-29","close":82910.0},{"date":"2019-10-30","close":81308.0},{"date":"2019-10-31","close":82109.0},{"date":"2019-11-01","close":83711.0},{"date":"2019-11-04","close":84112.0},{"date":"2019-11-05","close":92923.0},{"date":"2019-11-06","close":120560.0},{"date":"2019-11-07","close":114152.0},{"date":"2019-11-08","close":111348.0},{"date":"2019-11-11","close":109746.0},{"date":"2019-11-12","close":106942.0},{"date":"2019-11-13","close":105740.0},{"date":"2019-11-14","close":104939.0},{"date":"2019-11-15","close":102536.0},{"date":"2019-11-18","close":104539.0},{"date":"2019-11-19","close":98531.0},{"date":"2019-11-20","close":96528.0},{"date":"2019-11-21","close":95327.0},{"date":"2019-11-22","close":92923.0},{"date":"2019-11-25","close":94926.0},{"date":"2019-11-26","close":95727.0},{"date":"2019-11-27","close":89319.0},{"date":"2019-11-28","close":90120.0},{"date":"2019-11-29","close":87716.0},{"date":"2019-12-02","close":88117.0},{"date":"2019-12-03","close":89719.0},{"date":"2019-12-04","close":88918.0},{"date":"2019-12-05","close":83711.0},{"date":"2019-12-06","close":84512.0},{"date":"2019-12-09","close":84512.0},{"date":"2019-12-10","close":87316.0},{"date":"2019-12-11","close":92923.0},{"date":"2019-12-12","close":93724.0},{"date":"2019-12-13","close":92923.0},{"date":"2019-12-16","close":94526.0},{"date":"2019-12-17","close":89719.0},{"date":"2019-12-18","close":91321.0},{"date":"2019-12-19","close":96528.0},{"date":"2019-12-20","close":94926.0},{"date":"2019-12-23","close":94526.0},{"date":"2019-12-24","close":70814.0},{"date":"2019-12-26","close":72576.0},{"date":"2019-12-27","close":75380.0},{"date":"2019-12-30","close":78104.0},{"date":"2020-01-02","close":77703.0},{"date":"2020-01-03","close":80106.0},{"date":"2020-01-06","close":76341.0},{"date":"2020-01-07","close":77703.0},{"date":"2020-01-08","close":72656.0},{"date":"2020-01-09","close":76742.0},{"date":"2020-01-10","close":77703.0},{"date":"2020-01-13","close":77783.0},{"date":"2020-01-14","close":76582.0},{"date":"2020-01-15","close":75620.0},{"date":"2020-01-16","close":76021.0},{"date":"2020-01-17","close":76822.0},{"date":"2020-01-20","close":83711.0},{"date":"2020-01-21","close":91321.0},{"date":"2020-01-22","close":94526.0},{"date":"2020-01-23","close":92122.0},{"date":"2020-01-28","close":104939.0},{"date":"2020-01-29","close":96128.0},{"date":"2020-01-30","close":92523.0},{"date":"2020-01-31","close":80106.0},{"date":"2020-02-03","close":76181.0},{"date":"2020-02-04","close":76982.0},{"date":"2020-02-05","close":76582.0},{"date":"2020-02-06","close":75380.0},{"date":"2020-02-07","close":73698.0},{"date":"2020-02-10","close":74579.0},{"date":"2020-02-11","close":74098.0},{"date":"2020-02-12","close":73538.0},{"date":"2020-02-13","close":73938.0},{"date":"2020-02-14","close":76502.0},{"date":"2020-02-17","close":75861.0},{"date":"2020-02-18","close":74579.0},{"date":"2020-02-19","close":78264.0},{"date":"2020-02-20","close":75140.0},{"date":"2020-02-21","close":73938.0},{"date":"2020-02-24","close":68411.0},{"date":"2020-02-25","close":70894.0},{"date":"2020-02-26","close":69692.0},{"date":"2020-02-27","close":67209.0},{"date":"2020-02-28","close":62723.0},{"date":"2020-03-02","close":65367.0},{"date":"2020-03-03","close":67690.0},{"date":"2020-03-04","close":67610.0},{"date":"2020-03-05","close":69532.0},{"date":"2020-03-06","close":66168.0},{"date":"2020-03-09","close":61842.0},{"date":"2020-03-10","close":61602.0},{"date":"2020-03-11","close":58077.0},{"date":"2020-03-12","close":54152.0},{"date":"2020-03-13","close":45821.0},{"date":"2020-03-16","close":47663.0},{"date":"2020-03-17","close":49025.0},{"date":"2020-03-18","close":46301.0},{"date":"2020-03-19","close":39412.0},{"date":"2020-03-20","close":41335.0},{"date":"2020-03-23","close":38451.0},{"date":"2020-03-24","close":40534.0},{"date":"2020-03-25","close":44779.0},{"date":"2020-03-26","close":47823.0},{"date":"2020-03-27","close":48064.0},{"date":"2020-03-30","close":56395.0},{"date":"2020-03-31","close":57516.0},{"date":"2020-04-01","close":55754.0},{"date":"2020-04-02","close":55113.0},{"date":"2020-04-03","close":54472.0},{"date":"2020-04-06","close":57837.0},{"date":"2020-04-07","close":59279.0},{"date":"2020-04-08","close":58638.0},{"date":"2020-04-09","close":58958.0},{"date":"2020-04-10","close":57436.0},{"date":"2020-04-13","close":54873.0},{"date":"2020-04-14","close":57837.0},{"date":"2020-04-16","close":58237.0},{"date":"2020-04-17","close":59359.0},{"date":"2020-04-20","close":59919.0},{"date":"2020-04-21","close":57757.0},{"date":"2020-04-22","close":58397.0},{"date":"2020-04-23","close":58558.0},{"date":"2020-04-24","close":57757.0},{"date":"2020-04-27","close":58878.0},{"date":"2020-04-28","close":58878.0},{"date":"2020-04-29","close":58958.0},{"date":"2020-05-04","close":58718.0},{"date":"2020-05-06","close":59038.0},{"date":"2020-05-07","close":61121.0},{"date":"2020-05-08","close":63124.0},{"date":"2020-05-11","close":62483.0},{"date":"2020-05-12","close":59439.0},{"date":"2020-05-13","close":58157.0},{"date":"2020-05-14","close":57436.0},{"date":"2020-05-15","close":57356.0},{"date":"2020-05-18","close":56315.0},{"date":"2020-05-19","close":56475.0},{"date":"2020-05-20","close":57676.0},{"date":"2020-05-21","close":57196.0},{"date":"2020-05-22","close":56475.0},{"date":"2020-05-25","close":56715.0},{"date":"2020-05-26","close":58237.0},{"date":"2020-05-27","close":56875.0},{"date":"2020-05-28","close":55914.0},{"date":"2020-05-29","close":55834.0},{"date":"2020-06-01","close":59279.0},{"date":"2020-06-02","close":61682.0},{"date":"2020-06-03","close":62723.0},{"date":"2020-06-04","close":64806.0},{"date":"2020-06-05","close":63204.0},{"date":"2020-06-08","close":82109.0},{"date":"2020-06-09","close":86114.0},{"date":"2020-06-10","close":81708.0},{"date":"2020-06-11","close":75941.0},{"date":"2020-06-12","close":74499.0},{"date":"2020-06-15","close":65687.0},{"date":"2020-06-16","close":85313.0},{"date":"2020-06-17","close":97329.0},{"date":"2020-06-18","close":90520.0},{"date":"2020-06-19","close":85714.0},{"date":"2020-06-22","close":88918.0},{"date":"2020-06-23","close":80106.0},{"date":"2020-06-24","close":79786.0},{"date":"2020-06-25","close":77863.0},{"date":"2020-06-26","close":78584.0},{"date":"2020-06-29","close":74739.0},{"date":"2020-06-30","close":73137.0},{"date":"2020-07-01","close":78985.0},{"date":"2020-07-02","close":74659.0},{"date":"2020-07-03","close":74018.0},{"date":"2020-07-06","close":75781.0},{"date":"2020-07-07","close":98130.0},{"date":"2020-07-08","close":88918.0},{"date":"2020-07-09","close":86114.0},{"date":"2020-07-10","close":85313.0},{"date":"2020-07-13","close":87316.0},{"date":"2020-07-14","close":85313.0},{"date":"2020-07-15","close":86114.0},{"date":"2020-07-16","close":84512.0},{"date":"2020-07-17","close":89319.0},{"date":"2020-07-20","close":92122.0},{"date":"2020-07-21","close":89319.0},{"date":"2020-07-22","close":85714.0},{"date":"2020-07-23","close":87316.0},{"date":"2020-07-24","close":85714.0},{"date":"2020-07-27","close":88117.0},{"date":"2020-07-28","close":89719.0},{"date":"2020-07-29","close":92523.0},{"date":"2020-07-30","close":92523.0},{"date":"2020-07-31","close":92523.0},{"date":"2020-08-03","close":91722.0},{"date":"2020-08-04","close":100534.0},{"date":"2020-08-05","close":100133.0},{"date":"2020-08-06","close":99732.0},{"date":"2020-08-07","close":96528.0},{"date":"2020-08-10","close":95327.0},{"date":"2020-08-11","close":98531.0},{"date":"2020-08-12","close":93724.0},{"date":"2020-08-13","close":88117.0},{"date":"2020-08-14","close":86915.0},{"date":"2020-08-18","close":80507.0},{"date":"2020-08-19","close":80507.0},{"date":"2020-08-20","close":78424.0},{"date":"2020-08-21","close":81308.0},{"date":"2020-08-24","close":80507.0},{"date":"2020-08-25","close":88918.0},{"date":"2020-08-26","close":115353.0},{"date":"2020-08-27","close":117356.0},{"date":"2020-08-28","close":121361.0},{"date":"2020-08-31","close":114953.0},{"date":"2020-09-01","close":110947.0},{"date":"2020-09-02","close":117356.0},{"date":"2020-09-03","close":116955.0},{"date":"2020-09-04","close":121762.0},{"date":"2020-09-07","close":124966.0},{"date":"2020-09-08","close":123765.0},{"date":"2020-09-09","close":118958.0},{"date":"2020-09-10","close":119759.0},{"date":"2020-09-11","close":113351.0},{"date":"2020-09-14","close":122963.0},{"date":"2020-09-15","close":159813.0},{"date":"2020-09-16","close":207476.0},{"date":"2020-09-17","close":225500.0},{"date":"2020-09-18","close":243524.0},{"date":"2020-09-21","close":305206.0},{"date":"2020-09-22","close":392122.0},{"date":"2020-09-23","close":392122.0},{"date":"2020-09-24","close":509479.0},{"date":"2020-09-25","close":357276.0},{"date":"2020-09-28","close":343658.0},{"date":"2020-09-29","close":323631.0},{"date":"2020-10-05","close":323631.0},{"date":"2020-10-06","close":325634.0},{"date":"2020-10-07","close":322830.0},{"date":"2020-10-08","close":316822.0},{"date":"2020-10-12","close":313618.0},{"date":"2020-10-13","close":333244.0},{"date":"2020-10-14","close":415754.0},{"date":"2020-10-15","close":390921.0},{"date":"2020-10-16","close":341655.0},{"date":"2020-10-19","close":323230.0},{"date":"2020-10-20","close":284379.0},{"date":"2020-10-21","close":269158.0},{"date":"2020-10-22","close":280373.0},{"date":"2020-10-23","close":268357.0},{"date":"2020-10-26","close":241121.0},{"date":"2020-10-27","close":236315.0},{"date":"2020-10-28","close":257142.0},{"date":"2020-10-29","close":258744.0},{"date":"2020-10-30","close":241121.0},{"date":"2020-11-02","close":253538.0},{"date":"2020-11-03","close":260347.0},{"date":"2020-11-04","close":271962.0},{"date":"2020-11-05","close":271161.0},{"date":"2020-11-06","close":260347.0},{"date":"2020-11-09","close":291588.0},{"date":"2020-11-10","close":271562.0},{"date":"2020-11-11","close":259145.0},{"date":"2020-11-12","close":259546.0},{"date":"2020-11-13","close":257943.0},{"date":"2020-11-16","close":264753.0},{"date":"2020-11-17","close":255941.0},{"date":"2020-11-18","close":265954.0},{"date":"2020-11-19","close":257142.0},{"date":"2020-11-20","close":263551.0},{"date":"2020-11-23","close":288785.0},{"date":"2020-11-24","close":277570.0},{"date":"2020-11-25","close":267556.0},{"date":"2020-11-26","close":271562.0},{"date":"2020-11-27","close":275567.0},{"date":"2020-11-30","close":277169.0},{"date":"2020-12-01","close":287182.0},{"date":"2020-12-02","close":293591.0},{"date":"2020-12-03","close":284779.0},{"date":"2020-12-04","close":285580.0},{"date":"2020-12-07","close":289986.0},{"date":"2020-12-08","close":278371.0},{"date":"2020-12-09","close":267957.0},{"date":"2020-12-10","close":267156.0},{"date":"2020-12-11","close":271562.0},{"date":"2020-12-14","close":262750.0},{"date":"2020-12-15","close":273564.0},{"date":"2020-12-16","close":265153.0},{"date":"2020-12-17","close":259946.0},{"date":"2020-12-18","close":260347.0},{"date":"2020-12-21","close":259946.0},{"date":"2020-12-22","close":259145.0},{"date":"2020-12-23","close":243925.0},{"date":"2020-12-24","close":232309.0},{"date":"2020-12-28","close":221495.0},{"date":"2020-12-29","close":232309.0},{"date":"2020-12-30","close":241121.0},{"date":"2021-01-04","close":242323.0},{"date":"2021-01-05","close":241121.0},{"date":"2021-01-06","close":239919.0},{"date":"2021-01-07","close":249532.0},{"date":"2021-01-08","close":241922.0},{"date":"2021-01-11","close":230707.0},{"date":"2021-01-12","close":223497.0},{"date":"2021-01-13","close":224299.0},{"date":"2021-01-14","close":215487.0},{"date":"2021-01-15","close":209479.0},{"date":"2021-01-18","close":203471.0},{"date":"2021-01-19","close":215487.0},{"date":"2021-01-20","close":209879.0},{"date":"2021-01-21","close":203871.0},{"date":"2021-01-22","close":216288.0},{"date":"2021-01-25","close":233110.0},{"date":"2021-01-26","close":225500.0},{"date":"2021-01-27","close":217089.0},{"date":"2021-01-28","close":207076.0},{"date":"2021-01-29","close":196261.0},{"date":"2021-02-01","close":221094.0},{"date":"2021-02-02","close":221895.0},{"date":"2021-02-03","close":213084.0},{"date":"2021-02-04","close":215487.0},{"date":"2021-02-05","close":215487.0},{"date":"2021-02-08","close":209879.0},{"date":"2021-02-09","close":209879.0},{"date":"2021-02-10","close":208277.0},{"date":"2021-02-15","close":216288.0},{"date":"2021-02-16","close":210280.0},{"date":"2021-02-17","close":213084.0},{"date":"2021-02-18","close":207076.0},{"date":"2021-02-19","close":209078.0},{"date":"2021-02-22","close":213885.0},{"date":"2021-02-23","close":206275.0},{"date":"2021-02-24","close":196662.0},{"date":"2021-02-25","close":201068.0},{"date":"2021-02-26","close":205473.0},{"date":"2021-03-02","close":204672.0},{"date":"2021-03-03","close":201068.0},{"date":"2021-03-04","close":199866.0},{"date":"2021-03-05","close":238317.0},{"date":"2021-03-08","close":238718.0},{"date":"2021-03-09","close":226301.0},{"date":"2021-03-10","close":210280.0},{"date":"2021-03-11","close":219092.0},{"date":"2021-03-12","close":228304.0},{"date":"2021-03-15","close":241121.0},{"date":"2021-03-16","close":232309.0},{"date":"2021-03-17","close":240720.0},{"date":"2021-03-18","close":239919.0},{"date":"2021-03-19","close":233110.0},{"date":"2021-03-22","close":229906.0},{"date":"2021-03-23","close":228704.0},{"date":"2021-03-24","close":219492.0},{"date":"2021-03-25","close":223097.0},{"date":"2021-03-26","close":224299.0},{"date":"2021-03-29","close":235113.0},{"date":"2021-03-30","close":240320.0},{"date":"2021-03-31","close":232710.0},{"date":"2021-04-01","close":227102.0},{"date":"2021-04-02","close":228304.0},{"date":"2021-04-05","close":232309.0},{"date":"2021-04-06","close":229105.0},{"date":"2021-04-07","close":229906.0},{"date":"2021-04-08","close":227102.0},{"date":"2021-04-09","close":235514.0},{"date":"2021-04-12","close":249933.0},{"date":"2021-04-13","close":240320.0},{"date":"2021-04-14","close":241121.0},{"date":"2021-04-15","close":234312.0},{"date":"2021-04-16","close":234712.0},{"date":"2021-04-19","close":238718.0},{"date":"2021-04-20","close":237917.0},{"date":"2021-04-21","close":241922.0},{"date":"2021-04-22","close":248331.0},{"date":"2021-04-23","close":245126.0},{"date":"2021-04-26","close":254739.0},{"date":"2021-04-27","close":247930.0},{"date":"2021-04-28","close":239919.0},{"date":"2021-04-29","close":238317.0},{"date":"2021-04-30","close":231909.0},{"date":"2021-05-03","close":234312.0},{"date":"2021-05-04","close":224299.0},{"date":"2021-05-06","close":237116.0},{"date":"2021-05-07","close":235113.0},{"date":"2021-05-10","close":240320.0},{"date":"2021-05-11","close":235514.0},{"date":"2021-05-12","close":233110.0},{"date":"2021-05-13","close":229105.0},{"date":"2021-05-14","close":250734.0},{"date":"2021-05-17","close":243925.0},{"date":"2021-05-18","close":251134.0},{"date":"2021-05-20","close":249532.0},{"date":"2021-05-21","close":263551.0},{"date":"2021-05-24","close":251935.0},{"date":"2021-05-25","close":251935.0},{"date":"2021-05-26","close":252736.0},{"date":"2021-05-27","close":259145.0},{"date":"2021-05-28","close":261949.0},{"date":"2021-05-31","close":249132.0},{"date":"2021-06-01","close":244726.0},{"date":"2021-06-02","close":245927.0},{"date":"2021-06-03","close":245927.0},{"date":"2021-06-04","close":242723.0},{"date":"2021-06-07","close":239919.0},{"date":"2021-06-08","close":241121.0},{"date":"2021-06-09","close":234712.0},{"date":"2021-06-10","close":234712.0},{"date":"2021-06-11","close":232710.0},{"date":"2021-06-14","close":237516.0},{"date":"2021-06-15","close":233911.0},{"date":"2021-06-16","close":234312.0},{"date":"2021-06-17","close":232309.0},{"date":"2021-06-18","close":234712.0},{"date":"2021-06-21","close":236715.0},{"date":"2021-06-22","close":234312.0},{"date":"2021-06-23","close":243524.0},{"date":"2021-06-24","close":239118.0},{"date":"2021-06-25","close":239919.0},{"date":"2021-06-28","close":239919.0},{"date":"2021-06-29","close":235514.0},{"date":"2021-06-30","close":238718.0},{"date":"2021-07-01","close":239519.0},{"date":"2021-07-02","close":243524.0},{"date":"2021-07-05","close":241522.0},{"date":"2021-07-06","close":240720.0},{"date":"2021-07-07","close":240320.0},{"date":"2021-07-08","close":239519.0},{"date":"2021-07-09","close":260347.0},{"date":"2021-07-12","close":262750.0},{"date":"2021-07-13","close":253137.0},{"date":"2021-07-14","close":255941.0},{"date":"2021-07-15","close":250333.0},{"date":"2021-07-16","close":261148.0},{"date":"2021-07-19","close":257142.0},{"date":"2021-07-20","close":275567.0},{"date":"2021-07-21","close":266355.0},{"date":"2021-07-22","close":266755.0},{"date":"2021-07-23","close":263551.0},{"date":"2021-07-26","close":253538.0},{"date":"2021-07-27","close":249933.0},{"date":"2021-07-28","close":258344.0},{"date":"2021-07-29","close":254739.0},{"date":"2021-07-30","close":241121.0},{"date":"2021-08-02","close":247930.0},{"date":"2021-08-03","close":253938.0},{"date":"2021-08-04","close":261548.0},{"date":"2021-08-05","close":267957.0},{"date":"2021-08-06","close":268357.0},{"date":"2021-08-09","close":255540.0},{"date":"2021-08-10","close":259145.0},{"date":"2021-08-11","close":248731.0},{"date":"2021-08-12","close":243124.0},{"date":"2021-08-13","close":243524.0},{"date":"2021-08-17","close":229906.0},{"date":"2021-08-18","close":225901.0},{"date":"2021-08-19","close":213084.0},{"date":"2021-08-20","close":203871.0},{"date":"2021-08-23","close":207476.0},{"date":"2021-08-24","close":211882.0},{"date":"2021-08-25","close":223097.0},{"date":"2021-08-26","close":214686.0},{"date":"2021-08-27","close":213484.0},{"date":"2021-08-30","close":213484.0},{"date":"2021-08-31","close":222696.0},{"date":"2021-09-01","close":219492.0},{"date":"2021-09-02","close":214285.0},{"date":"2021-09-03","close":215086.0},{"date":"2021-09-06","close":213084.0},{"date":"2021-09-07","close":205073.0},{"date":"2021-09-08","close":195460.0},{"date":"2021-09-09","close":136982.0},{"date":"2021-09-10","close":137383.0},{"date":"2021-09-13","close":128170.0},{"date":"2021-09-14","close":121762.0},{"date":"2021-09-15","close":120560.0},{"date":"2021-09-16","close":120160.0},{"date":"2021-09-17","close":121361.0},{"date":"2021-09-23","close":116154.0},{"date":"2021-09-24","close":127770.0},{"date":"2021-09-27","close":120160.0},{"date":"2021-09-28","close":116555.0},{"date":"2021-09-29","close":111748.0},{"date":"2021-09-30","close":128971.0},{"date":"2021-10-01","close":114552.0},{"date":"2021-10-05","close":120160.0},{"date":"2021-10-06","close":113751.0},{"date":"2021-10-07","close":114552.0},{"date":"2021-10-08","close":112149.0},{"date":"2021-10-12","close":108144.0},{"date":"2021-10-13","close":110947.0},{"date":"2021-10-14","close":114552.0},{"date":"2021-10-15","close":114953.0},{"date":"2021-10-18","close":111348.0},{"date":"2021-10-19","close":112950.0},{"date":"2021-10-20","close":110547.0},{"date":"2021-10-21","close":109746.0},{"date":"2021-10-22","close":110547.0},{"date":"2021-10-25","close":110146.0},{"date":"2021-10-26","close":113751.0},{"date":"2021-10-27","close":111348.0},{"date":"2021-10-28","close":110947.0},{"date":"2021-10-29","close":108945.0},{"date":"2021-11-01","close":108544.0},{"date":"2021-11-02","close":110947.0},{"date":"2021-11-03","close":109345.0},{"date":"2021-11-04","close":108544.0},{"date":"2021-11-05","close":106141.0},{"date":"2021-11-08","close":95327.0},{"date":"2021-11-09","close":96528.0},{"date":"2021-11-10","close":93324.0},{"date":"2021-11-11","close":94125.0},{"date":"2021-11-12","close":98531.0},{"date":"2021-11-15","close":104138.0},{"date":"2021-11-16","close":103337.0},{"date":"2021-11-17","close":99332.0},{"date":"2021-11-18","close":95327.0},{"date":"2021-11-19","close":101335.0},{"date":"2021-11-22","close":98130.0},{"date":"2021-11-23","close":95727.0},{"date":"2021-11-24","close":97329.0},{"date":"2021-11-25","close":93724.0},{"date":"2021-11-26","close":91321.0},{"date":"2021-11-29","close":90921.0},{"date":"2021-11-30","close":86515.0},{"date":"2021-12-01","close":92923.0},{"date":"2021-12-02","close":93724.0},{"date":"2021-12-03","close":96128.0},{"date":"2021-12-06","close":92122.0},{"date":"2021-12-07","close":97329.0},{"date":"2021-12-08","close":96528.0},{"date":"2021-12-09","close":102536.0},{"date":"2021-12-10","close":98931.0},{"date":"2021-12-13","close":94526.0},{"date":"2021-12-14","close":93324.0},{"date":"2021-12-15","close":91722.0},{"date":"2021-12-16","close":90120.0},{"date":"2021-12-17","close":90520.0},{"date":"2021-12-20","close":88918.0},{"date":"2021-12-21","close":87716.0},{"date":"2021-12-22","close":89319.0},{"date":"2021-12-23","close":86515.0},{"date":"2021-12-24","close":86515.0},{"date":"2021-12-27","close":86915.0},{"date":"2021-12-28","close":84913.0},{"date":"2021-12-29","close":87716.0},{"date":"2021-12-30","close":87316.0},{"date":"2022-01-03","close":89319.0},{"date":"2022-01-04","close":87716.0},{"date":"2022-01-05","close":85714.0},{"date":"2022-01-06","close":82910.0},{"date":"2022-01-07","close":86915.0},{"date":"2022-01-10","close":83711.0},{"date":"2022-01-11","close":79706.0},{"date":"2022-01-12","close":85313.0},{"date":"2022-01-13","close":88117.0},{"date":"2022-01-14","close":81308.0},{"date":"2022-01-17","close":79786.0},{"date":"2022-01-18","close":77303.0},{"date":"2022-01-19","close":76101.0},{"date":"2022-01-20","close":77783.0},{"date":"2022-01-21","close":77463.0},{"date":"2022-01-24","close":72977.0},{"date":"2022-01-25","close":69452.0},{"date":"2022-01-26","close":68651.0},{"date":"2022-01-27","close":63765.0},{"date":"2022-01-28","close":69212.0},{"date":"2022-02-03","close":72576.0},{"date":"2022-02-04","close":72817.0},{"date":"2022-02-07","close":72016.0},{"date":"2022-02-08","close":73297.0},{"date":"2022-02-09","close":74339.0},{"date":"2022-02-10","close":73057.0},{"date":"2022-02-11","close":71134.0},{"date":"2022-02-14","close":65847.0},{"date":"2022-02-15","close":65367.0},{"date":"2022-02-16","close":68571.0},{"date":"2022-02-17","close":68731.0},{"date":"2022-02-18","close":69933.0},{"date":"2022-02-21","close":69452.0},{"date":"2022-02-22","close":66889.0},{"date":"2022-02-23","close":66809.0},{"date":"2022-02-24","close":64085.0},{"date":"2022-02-25","close":65527.0},{"date":"2022-02-28","close":66648.0},{"date":"2022-03-02","close":70413.0},{"date":"2022-03-03","close":71615.0},{"date":"2022-03-04","close":70574.0},{"date":"2022-03-07","close":69132.0},{"date":"2022-03-08","close":68491.0},{"date":"2022-03-10","close":68651.0},{"date":"2022-03-11","close":71375.0},{"date":"2022-03-14","close":69452.0},{"date":"2022-03-15","close":68411.0},{"date":"2022-03-16","close":70093.0},{"date":"2022-03-17","close":74899.0},{"date":"2022-03-18","close":74499.0},{"date":"2022-03-21","close":72977.0},{"date":"2022-03-22","close":76101.0},{"date":"2022-03-23","close":75220.0},{"date":"2022-03-24","close":76502.0},{"date":"2022-03-25","close":74499.0},{"date":"2022-03-28","close":74659.0},{"date":"2022-03-29","close":76021.0},{"date":"2022-03-30","close":74259.0},{"date":"2022-03-31","close":74579.0},{"date":"2022-04-01","close":73618.0},{"date":"2022-04-04","close":74339.0},{"date":"2022-04-05","close":74579.0},{"date":"2022-04-06","close":73618.0},{"date":"2022-04-07","close":71775.0},{"date":"2022-04-08","close":71455.0},{"date":"2022-04-11","close":70654.0},{"date":"2022-04-12","close":69292.0},{"date":"2022-04-13","close":69612.0},{"date":"2022-04-14","close":69052.0},{"date":"2022-04-15","close":68491.0},{"date":"2022-04-18","close":66889.0},{"date":"2022-04-19","close":67049.0},{"date":"2022-04-20","close":66969.0},{"date":"2022-04-21","close":65687.0},{"date":"2022-04-22","close":64806.0},{"date":"2022-04-25","close":63444.0},{"date":"2022-04-26","close":63684.0},{"date":"2022-04-27","close":62723.0},{"date":"2022-04-28","close":60961.0},{"date":"2022-04-29","close":63364.0},{"date":"2022-05-02","close":62242.0},{"date":"2022-05-03","close":62483.0},{"date":"2022-05-04","close":61682.0},{"date":"2022-05-06","close":62643.0},{"date":"2022-05-09","close":61602.0},{"date":"2022-05-10","close":59839.0},{"date":"2022-05-11","close":60240.0},{"date":"2022-05-12","close":57516.0},{"date":"2022-05-13","close":57436.0},{"date":"2022-05-16","close":58477.0},{"date":"2022-05-17","close":59038.0},{"date":"2022-05-18","close":60000.0},{"date":"2022-05-19","close":58718.0},{"date":"2022-05-20","close":59118.0},{"date":"2022-05-23","close":59599.0},{"date":"2022-05-24","close":58958.0},{"date":"2022-05-25","close":58718.0},{"date":"2022-05-26","close":58477.0},{"date":"2022-05-27","close":58397.0},{"date":"2022-05-30","close":61041.0},{"date":"2022-05-31","close":61522.0},{"date":"2022-06-02","close":64325.0},{"date":"2022-06-03","close":64085.0},{"date":"2022-06-07","close":62002.0},{"date":"2022-06-08","close":61922.0},{"date":"2022-06-09","close":61041.0},{"date":"2022-06-10","close":59679.0},{"date":"2022-06-13","close":48865.0},{"date":"2022-06-14","close":49986.0},{"date":"2022-06-15","close":48224.0},{"date":"2022-06-16","close":47903.0},{"date":"2022-06-17","close":48384.0},{"date":"2022-06-20","close":44939.0},{"date":"2022-06-21","close":45260.0},{"date":"2022-06-22","close":42536.0},{"date":"2022-06-23","close":39572.0},{"date":"2022-06-24","close":42536.0},{"date":"2022-06-27","close":44859.0},{"date":"2022-06-28","close":44859.0},{"date":"2022-06-29","close":45580.0},{"date":"2022-06-30","close":42857.0},{"date":"2022-07-01","close":42056.0},{"date":"2022-07-04","close":42456.0},{"date":"2022-07-05","close":43818.0},{"date":"2022-07-06","close":44138.0},{"date":"2022-07-07","close":46061.0},{"date":"2022-07-08","close":46622.0},{"date":"2022-07-11","close":52790.0},{"date":"2022-07-12","close":52069.0},{"date":"2022-07-13","close":42857.0},{"date":"2022-07-14","close":40774.0},{"date":"2022-07-15","close":40534.0},{"date":"2022-07-18","close":40614.0},{"date":"2022-07-19","close":40774.0},{"date":"2022-07-20","close":40934.0},{"date":"2022-07-21","close":42937.0},{"date":"2022-07-22","close":41174.0},{"date":"2022-07-25","close":41255.0},{"date":"2022-07-26","close":40774.0},{"date":"2022-07-27","close":40854.0},{"date":"2022-07-28","close":40854.0},{"date":"2022-07-29","close":40934.0},{"date":"2022-08-01","close":41575.0},{"date":"2022-08-02","close":41575.0},{"date":"2022-08-03","close":42456.0},{"date":"2022-08-04","close":42937.0},{"date":"2022-08-05","close":44299.0},{"date":"2022-08-08","close":43898.0},{"date":"2022-08-09","close":44539.0},{"date":"2022-08-10","close":43417.0},{"date":"2022-08-11","close":44218.0},{"date":"2022-08-12","close":44459.0},{"date":"2022-08-16","close":42536.0},{"date":"2022-08-17","close":42456.0},{"date":"2022-08-18","close":41815.0},{"date":"2022-08-19","close":41014.0},{"date":"2022-08-22","close":40133.0},{"date":"2022-08-23","close":39893.0},{"date":"2022-08-24","close":40373.0},{"date":"2022-08-25","close":40694.0},{"date":"2022-08-26","close":40534.0},{"date":"2022-08-29","close":39252.0},{"date":"2022-08-30","close":39973.0},{"date":"2022-08-31","close":40053.0},{"date":"2022-09-01","close":39252.0},{"date":"2022-09-02","close":38130.0},{"date":"2022-09-05","close":36128.0},{"date":"2022-09-06","close":37009.0},{"date":"2022-09-07","close":35086.0},{"date":"2022-09-08","close":35246.0},{"date":"2022-09-13","close":35727.0},{"date":"2022-09-14","close":35407.0},{"date":"2022-09-15","close":34365.0},{"date":"2022-09-16","close":32363.0},{"date":"2022-09-19","close":30440.0},{"date":"2022-09-20","close":32122.0},{"date":"2022-09-21","close":31642.0},{"date":"2022-09-22","close":31481.0},{"date":"2022-09-23","close":29639.0},{"date":"2022-09-26","close":27476.0},{"date":"2022-09-27","close":28037.0},{"date":"2022-09-28","close":28037.0},{"date":"2022-09-29","close":28037.0},{"date":"2022-09-30","close":27636.0},{"date":"2022-10-04","close":28598.0},{"date":"2022-10-05","close":29479.0},{"date":"2022-10-06","close":31081.0},{"date":"2022-10-07","close":31321.0},{"date":"2022-10-11","close":28998.0},{"date":"2022-10-12","close":29479.0},{"date":"2022-10-13","close":27957.0},{"date":"2022-10-14","close":28918.0},{"date":"2022-10-17","close":29959.0},{"date":"2022-10-18","close":30761.0},{"date":"2022-10-19","close":32042.0},{"date":"2022-10-20","close":33404.0},{"date":"2022-10-21","close":30921.0},{"date":"2022-10-24","close":30921.0},{"date":"2022-10-25","close":30440.0},{"date":"2022-10-26","close":31241.0},{"date":"2022-10-27","close":31081.0},{"date":"2022-10-28","close":30440.0},{"date":"2022-10-31","close":30520.0},{"date":"2022-11-01","close":30360.0},{"date":"2022-11-02","close":30841.0},{"date":"2022-11-03","close":30520.0},{"date":"2022-11-04","close":30440.0},{"date":"2022-11-07","close":30761.0},{"date":"2022-11-08","close":31161.0},{"date":"2022-11-09","close":31241.0},{"date":"2022-11-10","close":31161.0},{"date":"2022-11-11","close":31722.0},{"date":"2022-11-14","close":32042.0},{"date":"2022-11-15","close":33164.0},{"date":"2022-11-16","close":33004.0},{"date":"2022-11-17","close":35407.0},{"date":"2022-11-18","close":34846.0},{"date":"2022-11-21","close":33164.0},{"date":"2022-11-22","close":32443.0},{"date":"2022-11-23","close":32843.0},{"date":"2022-11-24","close":32923.0},{"date":"2022-11-25","close":32042.0},{"date":"2022-11-28","close":31161.0},{"date":"2022-11-29","close":31401.0},{"date":"2022-11-30","close":31321.0},{"date":"2022-12-01","close":31882.0},{"date":"2022-12-02","close":31321.0},{"date":"2022-12-05","close":31481.0},{"date":"2022-12-06","close":30761.0},{"date":"2022-12-07","close":30841.0},{"date":"2022-12-08","close":30200.0},{"date":"2022-12-09","close":30921.0},{"date":"2022-12-12","close":31401.0},{"date":"2022-12-13","close":31321.0},{"date":"2022-12-14","close":31401.0},{"date":"2022-12-15","close":31401.0},{"date":"2022-12-16","close":31241.0},{"date":"2022-12-19","close":31081.0},{"date":"2022-12-20","close":29959.0},{"date":"2022-12-21","close":29158.0},{"date":"2022-12-22","close":29879.0},{"date":"2022-12-23","close":28357.0},{"date":"2022-12-26","close":27476.0},{"date":"2022-12-27","close":27877.0},{"date":"2022-12-28","close":27636.0},{"date":"2022-12-29","close":27797.0},{"date":"2023-01-02","close":27316.0},{"date":"2023-01-03","close":28518.0},{"date":"2023-01-04","close":30600.0},{"date":"2023-01-05","close":31401.0},{"date":"2023-01-06","close":31241.0},{"date":"2023-01-09","close":31001.0},{"date":"2023-01-10","close":30761.0},{"date":"2023-01-11","close":31642.0},{"date":"2023-01-12","close":32122.0},{"date":"2023-01-13","close":32283.0},{"date":"2023-01-16","close":31882.0},{"date":"2023-01-17","close":31802.0},{"date":"2023-01-18","close":31241.0},{"date":"2023-01-19","close":30761.0},{"date":"2023-01-20","close":31081.0},{"date":"2023-01-25","close":31161.0},{"date":"2023-01-26","close":31962.0},{"date":"2023-01-27","close":32363.0},{"date":"2023-01-30","close":31642.0},{"date":"2023-01-31","close":31001.0},{"date":"2023-02-01","close":31642.0},{"date":"2023-02-02","close":32202.0},{"date":"2023-02-03","close":32603.0},{"date":"2023-02-06","close":31882.0},{"date":"2023-02-07","close":32523.0},{"date":"2023-02-08","close":42216.0},{"date":"2023-02-09","close":39012.0},{"date":"2023-02-10","close":36929.0},{"date":"2023-02-13","close":37810.0},{"date":"2023-02-14","close":36849.0},{"date":"2023-02-15","close":35407.0},{"date":"2023-02-16","close":34846.0},{"date":"2023-02-17","close":35647.0},{"date":"2023-02-20","close":33885.0},{"date":"2023-02-21","close":36448.0},{"date":"2023-02-22","close":33805.0},{"date":"2023-02-23","close":33805.0},{"date":"2023-02-24","close":32683.0},{"date":"2023-02-27","close":32763.0},{"date":"2023-02-28","close":33404.0},{"date":"2023-03-02","close":33244.0},{"date":"2023-03-03","close":35086.0},{"date":"2023-03-06","close":34365.0},{"date":"2023-03-07","close":34606.0},{"date":"2023-03-08","close":33805.0},{"date":"2023-03-09","close":34125.0},{"date":"2023-03-10","close":34285.0},{"date":"2023-03-13","close":34045.0},{"date":"2023-03-14","close":32283.0},{"date":"2023-03-15","close":32523.0},{"date":"2023-03-16","close":31642.0},{"date":"2023-03-17","close":33004.0},{"date":"2023-03-20","close":33164.0},{"date":"2023-03-21","close":32683.0},{"date":"2023-03-22","close":32443.0},{"date":"2023-03-23","close":31882.0},{"date":"2023-03-24","close":33484.0},{"date":"2023-03-27","close":34766.0},{"date":"2023-03-28","close":34766.0},{"date":"2023-03-29","close":34686.0},{"date":"2023-03-30","close":34766.0},{"date":"2023-03-31","close":35327.0},{"date":"2023-04-03","close":36368.0},{"date":"2023-04-04","close":37489.0},{"date":"2023-04-05","close":37570.0},{"date":"2023-04-06","close":38050.0},{"date":"2023-04-07","close":37970.0},{"date":"2023-04-10","close":44058.0},{"date":"2023-04-11","close":57276.0},{"date":"2023-04-12","close":74419.0},{"date":"2023-04-13","close":64485.0},{"date":"2023-04-14","close":61522.0},{"date":"2023-04-17","close":59359.0},{"date":"2023-04-18","close":59839.0},{"date":"2023-04-19","close":60400.0},{"date":"2023-04-20","close":54472.0},{"date":"2023-04-21","close":51989.0},{"date":"2023-04-24","close":50947.0},{"date":"2023-04-25","close":48064.0},{"date":"2023-04-26","close":47263.0},{"date":"2023-04-27","close":48224.0},{"date":"2023-04-28","close":45580.0},{"date":"2023-05-02","close":49025.0},{"date":"2023-05-03","close":48704.0},{"date":"2023-05-04","close":48865.0},{"date":"2023-05-08","close":45981.0},{"date":"2023-05-09","close":45740.0},{"date":"2023-05-10","close":45821.0},{"date":"2023-05-11","close":45740.0},{"date":"2023-05-12","close":44859.0},{"date":"2023-05-15","close":44779.0},{"date":"2023-05-16","close":43818.0},{"date":"2023-05-17","close":45180.0},{"date":"2023-05-18","close":45340.0},{"date":"2023-05-19","close":44539.0},{"date":"2023-05-22","close":46221.0},{"date":"2023-05-23","close":44859.0},{"date":"2023-05-24","close":44218.0},{"date":"2023-05-25","close":43738.0},{"date":"2023-05-26","close":42296.0},{"date":"2023-05-30","close":42696.0},{"date":"2023-05-31","close":41735.0},{"date":"2023-06-01","close":41655.0},{"date":"2023-06-02","close":44138.0},{"date":"2023-06-05","close":43818.0},{"date":"2023-06-07","close":45100.0},{"date":"2023-06-08","close":44138.0},{"date":"2023-06-09","close":43898.0},{"date":"2023-06-12","close":42857.0},{"date":"2023-06-13","close":42536.0},{"date":"2023-06-14","close":41655.0},{"date":"2023-06-15","close":40053.0},{"date":"2023-06-16","close":40453.0},{"date":"2023-06-19","close":41415.0},{"date":"2023-06-20","close":40534.0},{"date":"2023-06-21","close":39893.0},{"date":"2023-06-22","close":39092.0},{"date":"2023-06-23","close":38611.0},{"date":"2023-06-26","close":39092.0},{"date":"2023-06-27","close":37970.0},{"date":"2023-06-28","close":37650.0},{"date":"2023-06-29","close":36849.0},{"date":"2023-06-30","close":37489.0},{"date":"2023-07-03","close":39172.0},{"date":"2023-07-04","close":37730.0},{"date":"2023-07-05","close":36368.0},{"date":"2023-07-06","close":35887.0},{"date":"2023-07-07","close":35727.0},{"date":"2023-07-10","close":36608.0},{"date":"2023-07-11","close":36448.0},{"date":"2023-07-12","close":35567.0},{"date":"2023-07-13","close":35807.0},{"date":"2023-07-14","close":33965.0},{"date":"2023-07-17","close":34686.0},{"date":"2023-07-18","close":33004.0},{"date":"2023-07-19","close":32283.0},{"date":"2023-07-20","close":34285.0},{"date":"2023-07-21","close":34445.0},{"date":"2023-07-24","close":32683.0},{"date":"2023-07-25","close":31321.0},{"date":"2023-07-26","close":31722.0},{"date":"2023-07-27","close":31481.0},{"date":"2023-07-28","close":31962.0},{"date":"2023-07-31","close":32202.0},{"date":"2023-08-01","close":33164.0},{"date":"2023-08-02","close":32122.0},{"date":"2023-08-03","close":34686.0},{"date":"2023-08-04","close":32523.0},{"date":"2023-08-07","close":31882.0},{"date":"2023-08-08","close":31241.0},{"date":"2023-08-09","close":32763.0},{"date":"2023-08-10","close":32763.0},{"date":"2023-08-11","close":33564.0},{"date":"2023-08-14","close":32523.0},{"date":"2023-08-16","close":31882.0},{"date":"2023-08-17","close":32283.0},{"date":"2023-08-18","close":31642.0},{"date":"2023-08-21","close":31001.0},{"date":"2023-08-22","close":30360.0},{"date":"2023-08-23","close":30440.0},{"date":"2023-08-24","close":30761.0},{"date":"2023-08-25","close":30440.0},{"date":"2023-08-28","close":30841.0},{"date":"2023-08-29","close":32443.0},{"date":"2023-08-30","close":32202.0},{"date":"2023-08-31","close":32042.0},{"date":"2023-09-01","close":31562.0},{"date":"2023-09-04","close":31321.0},{"date":"2023-09-05","close":31001.0},{"date":"2023-09-06","close":31081.0},{"date":"2023-09-07","close":30280.0},{"date":"2023-09-08","close":30200.0},{"date":"2023-09-11","close":30841.0},{"date":"2023-09-12","close":30280.0},{"date":"2023-09-13","close":29639.0},{"date":"2023-09-14","close":29799.0},{"date":"2023-09-15","close":29799.0},{"date":"2023-09-18","close":29879.0},{"date":"2023-09-19","close":29559.0},{"date":"2023-09-20","close":28598.0},{"date":"2023-09-21","close":28277.0},{"date":"2023-09-22","close":28838.0},{"date":"2023-09-25","close":28758.0},{"date":"2023-09-26","close":28357.0},{"date":"2023-09-27","close":29158.0},{"date":"2023-10-04","close":27236.0},{"date":"2023-10-05","close":26915.0},{"date":"2023-10-06","close":27476.0},{"date":"2023-10-10","close":29078.0},{"date":"2023-10-11","close":30440.0},{"date":"2023-10-12","close":30761.0},{"date":"2023-10-13","close":31161.0},{"date":"2023-10-16","close":32443.0},{"date":"2023-10-17","close":32042.0},{"date":"2023-10-18","close":31481.0},{"date":"2023-10-19","close":31401.0},{"date":"2023-10-20","close":30600.0},{"date":"2023-10-23","close":29719.0},{"date":"2023-10-24","close":29399.0},{"date":"2023-10-25","close":30360.0},{"date":"2023-10-26","close":29238.0},{"date":"2023-10-27","close":28998.0},{"date":"2023-10-30","close":28838.0},{"date":"2023-10-31","close":28357.0},{"date":"2023-11-01","close":27797.0},{"date":"2023-11-02","close":28437.0},{"date":"2023-11-03","close":30600.0},{"date":"2023-11-06","close":31802.0},{"date":"2023-11-07","close":32443.0},{"date":"2023-11-08","close":34526.0},{"date":"2023-11-09","close":33244.0},{"date":"2023-11-10","close":34365.0},{"date":"2023-11-13","close":33484.0},{"date":"2023-11-14","close":34846.0},{"date":"2023-11-15","close":36849.0},{"date":"2023-11-16","close":37570.0},{"date":"2023-11-17","close":37329.0},{"date":"2023-11-20","close":35327.0},{"date":"2023-11-21","close":35887.0},{"date":"2023-11-22","close":33965.0},{"date":"2023-11-23","close":34125.0},{"date":"2023-11-24","close":32283.0},{"date":"2023-11-27","close":32122.0},{"date":"2023-11-28","close":32523.0},{"date":"2023-11-29","close":32042.0},{"date":"2023-11-30","close":32363.0},{"date":"2023-12-01","close":33324.0},{"date":"2023-12-04","close":34766.0},{"date":"2023-12-05","close":35086.0},{"date":"2023-12-06","close":35166.0},{"date":"2023-12-07","close":35407.0},{"date":"2023-12-08","close":34846.0},{"date":"2023-12-11","close":34125.0},{"date":"2023-12-12","close":34365.0},{"date":"2023-12-13","close":34445.0},{"date":"2023-12-14","close":34205.0},{"date":"2023-12-15","close":34045.0},{"date":"2023-12-18","close":34205.0},{"date":"2023-12-19","close":34125.0},{"date":"2023-12-20","close":33805.0},{"date":"2023-12-21","close":33805.0},{"date":"2023-12-22","close":33965.0},{"date":"2023-12-26","close":33084.0},{"date":"2023-12-27","close":31401.0},{"date":"2023-12-28","close":31642.0},{"date":"2024-01-02","close":32523.0},{"date":"2024-01-03","close":32843.0},{"date":"2024-01-04","close":31882.0},{"date":"2024-01-05","close":31802.0},{"date":"2024-01-08","close":31882.0},{"date":"2024-01-09","close":31962.0},{"date":"2024-01-10","close":32202.0},{"date":"2024-01-11","close":33885.0},{"date":"2024-01-12","close":32923.0},{"date":"2024-01-15","close":34365.0},{"date":"2024-01-16","close":33324.0},{"date":"2024-01-17","close":31802.0},{"date":"2024-01-18","close":32363.0},{"date":"2024-01-19","close":33004.0},{"date":"2024-01-22","close":32363.0},{"date":"2024-01-23","close":32683.0},{"date":"2024-01-24","close":32443.0},{"date":"2024-01-25","close":32843.0},{"date":"2024-01-26","close":32843.0},{"date":"2024-01-29","close":32122.0},{"date":"2024-01-30","close":32363.0},{"date":"2024-01-31","close":32042.0},{"date":"2024-02-01","close":31962.0},{"date":"2024-02-02","close":31962.0},{"date":"2024-02-05","close":32283.0},{"date":"2024-02-06","close":32202.0},{"date":"2024-02-07","close":31882.0},{"date":"2024-02-08","close":32042.0},{"date":"2024-02-13","close":32202.0},{"date":"2024-02-14","close":32202.0},{"date":"2024-02-15","close":32363.0},{"date":"2024-02-16","close":32443.0},{"date":"2024-02-19","close":32363.0},{"date":"2024-02-20","close":32283.0},{"date":"2024-02-21","close":32202.0},{"date":"2024-02-22","close":32122.0},{"date":"2024-02-23","close":31962.0},{"date":"2024-02-26","close":31962.0},{"date":"2024-02-27","close":31642.0},{"date":"2024-02-28","close":31802.0},{"date":"2024-02-29","close":31722.0},{"date":"2024-03-04","close":31562.0},{"date":"2024-03-05","close":31081.0},{"date":"2024-03-06","close":30520.0},{"date":"2024-03-07","close":30520.0},{"date":"2024-03-08","close":30280.0},{"date":"2024-03-11","close":30200.0},{"date":"2024-03-12","close":31562.0},{"date":"2024-03-13","close":34766.0},{"date":"2024-03-14","close":34526.0},{"date":"2024-03-15","close":34846.0},{"date":"2024-03-18","close":34445.0},{"date":"2024-03-19","close":34846.0},{"date":"2024-03-20","close":34606.0},{"date":"2024-03-21","close":33244.0},{"date":"2024-03-22","close":34365.0},{"date":"2024-03-25","close":34205.0},{"date":"2024-03-26","close":34445.0},{"date":"2024-03-27","close":35246.0},{"date":"2024-03-28","close":34846.0},{"date":"2024-03-29","close":34526.0},{"date":"2024-04-01","close":33885.0},{"date":"2024-04-02","close":32763.0},{"date":"2024-04-03","close":31802.0},{"date":"2024-04-04","close":32122.0},{"date":"2024-04-05","close":32122.0},{"date":"2024-04-08","close":31401.0},{"date":"2024-04-09","close":31562.0},{"date":"2024-04-11","close":31001.0},{"date":"2024-04-12","close":31161.0},{"date":"2024-04-15","close":30841.0},{"date":"2024-04-16","close":30761.0},{"date":"2024-04-17","close":30761.0},{"date":"2024-04-18","close":30841.0},{"date":"2024-04-19","close":31241.0},{"date":"2024-04-22","close":31562.0},{"date":"2024-04-23","close":31081.0},{"date":"2024-04-24","close":31481.0},{"date":"2024-04-25","close":31161.0},{"date":"2024-04-26","close":31081.0},{"date":"2024-04-29","close":31161.0},{"date":"2024-04-30","close":31161.0},{"date":"2024-05-02","close":31241.0},{"date":"2024-05-03","close":31241.0},{"date":"2024-05-07","close":30921.0},{"date":"2024-05-08","close":30921.0},{"date":"2024-05-09","close":30921.0},{"date":"2024-05-10","close":30841.0},{"date":"2024-05-13","close":30600.0},{"date":"2024-05-14","close":30680.0},{"date":"2024-05-16","close":30680.0},{"date":"2024-05-17","close":30360.0},{"date":"2024-05-20","close":29959.0},{"date":"2024-05-21","close":29799.0},{"date":"2024-05-22","close":29799.0},{"date":"2024-05-23","close":29719.0},{"date":"2024-05-24","close":29479.0},{"date":"2024-05-27","close":27636.0},{"date":"2024-05-28","close":27716.0},{"date":"2024-05-29","close":28437.0},{"date":"2024-05-30","close":28437.0},{"date":"2024-05-31","close":28197.0},{"date":"2024-06-03","close":28197.0},{"date":"2024-06-04","close":28678.0},{"date":"2024-06-05","close":29559.0},{"date":"2024-06-07","close":29078.0},{"date":"2024-06-10","close":28918.0},{"date":"2024-06-11","close":28598.0},{"date":"2024-06-12","close":28598.0},{"date":"2024-06-13","close":28437.0},{"date":"2024-06-14","close":28518.0},{"date":"2024-06-17","close":27797.0},{"date":"2024-06-18","close":27636.0},{"date":"2024-06-19","close":27316.0},{"date":"2024-06-20","close":27236.0},{"date":"2024-06-21","close":26835.0},{"date":"2024-06-24","close":25954.0},{"date":"2024-06-25","close":25874.0},{"date":"2024-06-26","close":26034.0},{"date":"2024-06-27","close":26114.0},{"date":"2024-06-28","close":25954.0},{"date":"2024-07-01","close":25874.0},{"date":"2024-07-02","close":25393.0},{"date":"2024-07-03","close":25153.0},{"date":"2024-07-04","close":25073.0},{"date":"2024-07-05","close":24833.0},{"date":"2024-07-08","close":24993.0},{"date":"2024-07-09","close":25153.0},{"date":"2024-07-10","close":25393.0},{"date":"2024-07-11","close":24833.0},{"date":"2024-07-12","close":24993.0},{"date":"2024-07-15","close":26435.0},{"date":"2024-07-16","close":27636.0},{"date":"2024-07-17","close":26675.0},{"date":"2024-07-18","close":26275.0},{"date":"2024-07-19","close":26275.0},{"date":"2024-07-22","close":25634.0},{"date":"2024-07-23","close":25233.0},{"date":"2024-07-24","close":25393.0},{"date":"2024-07-25","close":25073.0},{"date":"2024-07-26","close":25313.0},{"date":"2024-07-29","close":25634.0},{"date":"2024-07-30","close":25473.0},{"date":"2024-07-31","close":25634.0},{"date":"2024-08-01","close":25874.0},{"date":"2024-08-02","close":26675.0},{"date":"2024-08-05","close":25153.0},{"date":"2024-08-06","close":25153.0},{"date":"2024-08-07","close":25073.0},{"date":"2024-08-08","close":24993.0},{"date":"2024-08-09","close":25233.0},{"date":"2024-08-12","close":25393.0},{"date":"2024-08-13","close":25714.0},{"date":"2024-08-14","close":25714.0},{"date":"2024-08-16","close":26515.0},{"date":"2024-08-19","close":26194.0},{"date":"2024-08-20","close":26835.0},{"date":"2024-08-21","close":26355.0},{"date":"2024-08-22","close":25554.0},{"date":"2024-08-23","close":25393.0},{"date":"2024-08-26","close":25393.0},{"date":"2024-08-27","close":25554.0},{"date":"2024-08-28","close":25794.0},{"date":"2024-08-29","close":26034.0},{"date":"2024-08-30","close":26355.0},{"date":"2024-09-02","close":26114.0},{"date":"2024-09-03","close":26034.0},{"date":"2024-09-04","close":25153.0},{"date":"2024-09-05","close":24993.0},{"date":"2024-09-06","close":24592.0},{"date":"2024-09-09","close":24272.0},{"date":"2024-09-10","close":24352.0},{"date":"2024-09-11","close":24192.0},{"date":"2024-09-12","close":24352.0},{"date":"2024-09-13","close":24352.0},{"date":"2024-09-19","close":24032.0},{"date":"2024-09-20","close":24432.0},{"date":"2024-09-23","close":24432.0},{"date":"2024-09-24","close":24272.0},{"date":"2024-09-25","close":24272.0},{"date":"2024-09-26","close":24272.0},{"date":"2024-09-27","close":24032.0},{"date":"2024-09-30","close":24753.0},{"date":"2024-10-02","close":24032.0},{"date":"2024-10-04","close":24032.0},{"date":"2024-10-07","close":24032.0},{"date":"2024-10-08","close":24112.0},{"date":"2024-10-10","close":23871.0},{"date":"2024-10-11","close":24032.0},{"date":"2024-10-14","close":23791.0},{"date":"2024-10-15","close":23951.0},{"date":"2024-10-16","close":27877.0},{"date":"2024-10-17","close":26114.0},{"date":"2024-10-18","close":25794.0},{"date":"2024-10-21","close":25233.0},{"date":"2024-10-22","close":24512.0},{"date":"2024-10-23","close":24272.0},{"date":"2024-10-24","close":23871.0},{"date":"2024-10-25","close":24512.0},{"date":"2024-10-28","close":25714.0},{"date":"2024-10-29","close":25554.0},{"date":"2024-10-30","close":25554.0},{"date":"2024-10-31","close":25554.0},{"date":"2024-11-01","close":24753.0},{"date":"2024-11-04","close":24833.0},{"date":"2024-11-05","close":24672.0},{"date":"2024-11-06","close":26034.0},{"date":"2024-11-07","close":24432.0},{"date":"2024-11-08","close":24672.0},{"date":"2024-11-11","close":25313.0},{"date":"2024-11-12","close":24833.0},{"date":"2024-11-13","close":24032.0},{"date":"2024-11-14","close":23791.0},{"date":"2024-11-15","close":21628.0},{"date":"2024-11-18","close":21228.0},{"date":"2024-11-19","close":21789.0},{"date":"2024-11-20","close":21628.0},{"date":"2024-11-21","close":21148.0},{"date":"2024-11-22","close":20907.0},{"date":"2024-11-25","close":20907.0},{"date":"2024-11-26","close":21228.0},{"date":"2024-11-27","close":21228.0},{"date":"2024-11-28","close":20427.0},{"date":"2024-11-29","close":20427.0},{"date":"2024-12-02","close":19946.0},{"date":"2024-12-03","close":20026.0},{"date":"2024-12-04","close":19786.0},{"date":"2024-12-05","close":19145.0},{"date":"2024-12-06","close":18905.0},{"date":"2024-12-09","close":17623.0},{"date":"2024-12-10","close":18504.0},{"date":"2024-12-11","close":19385.0},{"date":"2024-12-12","close":19706.0},{"date":"2024-12-13","close":25554.0},{"date":"2024-12-16","close":25794.0},{"date":"2024-12-17","close":25233.0},{"date":"2024-12-18","close":24993.0},{"date":"2024-12-19","close":24753.0},{"date":"2024-12-20","close":23551.0},{"date":"2024-12-23","close":23551.0},{"date":"2024-12-24","close":23391.0},{"date":"2024-12-26","close":22429.0},{"date":"2024-12-27","close":22269.0},{"date":"2024-12-30","close":22109.0},{"date":"2025-01-02","close":22910.0},{"date":"2025-01-03","close":23230.0},{"date":"2025-01-06","close":23150.0},{"date":"2025-01-07","close":23070.0},{"date":"2025-01-08","close":22830.0},{"date":"2025-01-09","close":22750.0},{"date":"2025-01-10","close":22670.0},{"date":"2025-01-13","close":22109.0},{"date":"2025-01-14","close":22189.0},{"date":"2025-01-15","close":21789.0},{"date":"2025-01-16","close":22029.0},{"date":"2025-01-17","close":21869.0},{"date":"2025-01-20","close":21869.0},{"date":"2025-01-21","close":21308.0},{"date":"2025-01-22","close":21228.0},{"date":"2025-01-23","close":20827.0},{"date":"2025-01-24","close":20667.0},{"date":"2025-01-31","close":20427.0},{"date":"2025-02-03","close":19706.0},{"date":"2025-02-04","close":19465.0},{"date":"2025-02-05","close":19465.0},{"date":"2025-02-06","close":19786.0},{"date":"2025-02-07","close":19305.0},{"date":"2025-02-10","close":19866.0},{"date":"2025-02-11","close":20186.0},{"date":"2025-02-12","close":19786.0},{"date":"2025-02-13","close":19385.0},{"date":"2025-02-14","close":19145.0},{"date":"2025-02-17","close":19385.0},{"date":"2025-02-18","close":19225.0},{"date":"2025-02-19","close":19065.0},{"date":"2025-02-20","close":19866.0},{"date":"2025-02-21","close":19786.0},{"date":"2025-02-24","close":20026.0},{"date":"2025-02-25","close":21148.0},{"date":"2025-02-26","close":20507.0},{"date":"2025-02-27","close":20827.0},{"date":"2025-02-28","close":20587.0},{"date":"2025-03-04","close":20507.0},{"date":"2025-03-05","close":20186.0},{"date":"2025-03-06","close":20186.0},{"date":"2025-03-07","close":19626.0},{"date":"2025-03-10","close":18825.0},{"date":"2025-03-11","close":18825.0},{"date":"2025-03-12","close":19145.0},{"date":"2025-03-13","close":19225.0},{"date":"2025-03-14","close":19145.0},{"date":"2025-03-17","close":19065.0},{"date":"2025-03-18","close":18825.0},{"date":"2025-03-19","close":18664.0},{"date":"2025-03-20","close":18664.0},{"date":"2025-03-21","close":18184.0},{"date":"2025-03-24","close":18424.0},{"date":"2025-03-25","close":18184.0},{"date":"2025-03-26","close":18264.0},{"date":"2025-03-27","close":18344.0},{"date":"2025-03-28","close":18985.0},{"date":"2025-03-31","close":18184.0},{"date":"2025-04-01","close":18584.0},{"date":"2025-04-02","close":18024.0},{"date":"2025-04-03","close":17783.0},{"date":"2025-04-04","close":17863.0},{"date":"2025-04-07","close":17463.0},{"date":"2025-04-08","close":17543.0},{"date":"2025-04-09","close":17383.0},{"date":"2025-04-10","close":17623.0},{"date":"2025-04-11","close":17863.0},{"date":"2025-04-14","close":17943.0},{"date":"2025-04-15","close":18104.0},{"date":"2025-04-16","close":18424.0},{"date":"2025-04-17","close":18584.0},{"date":"2025-04-18","close":18825.0},{"date":"2025-04-21","close":20186.0},{"date":"2025-04-22","close":19626.0},{"date":"2025-04-23","close":19946.0},{"date":"2025-04-24","close":20106.0},{"date":"2025-04-25","close":20827.0},{"date":"2025-04-28","close":20347.0},{"date":"2025-04-29","close":21068.0},{"date":"2025-04-30","close":20827.0},{"date":"2025-05-02","close":19706.0},{"date":"2025-05-07","close":19225.0},{"date":"2025-05-08","close":19706.0},{"date":"2025-05-09","close":19385.0},{"date":"2025-05-12","close":19225.0},{"date":"2025-05-13","close":19225.0},{"date":"2025-05-14","close":19546.0},{"date":"2025-05-15","close":19546.0},{"date":"2025-05-16","close":18985.0},{"date":"2025-05-19","close":19786.0},{"date":"2025-05-20","close":20587.0},{"date":"2025-05-21","close":19866.0},{"date":"2025-05-22","close":21148.0},{"date":"2025-05-23","close":20347.0},{"date":"2025-05-26","close":19946.0},{"date":"2025-05-27","close":20907.0},{"date":"2025-05-28","close":20507.0},{"date":"2025-05-29","close":21308.0},{"date":"2025-05-30","close":20827.0},{"date":"2025-06-02","close":20827.0},{"date":"2025-06-04","close":20507.0},{"date":"2025-06-05","close":20507.0},{"date":"2025-06-09","close":21228.0},{"date":"2025-06-10","close":22189.0},{"date":"2025-06-11","close":22269.0},{"date":"2025-06-12","close":22349.0},{"date":"2025-06-13","close":21789.0},{"date":"2025-06-16","close":21468.0},{"date":"2025-06-17","close":22189.0},{"date":"2025-06-18","close":22510.0},{"date":"2025-06-19","close":21949.0},{"date":"2025-06-20","close":21949.0},{"date":"2025-06-23","close":21628.0},{"date":"2025-06-24","close":28117.0},{"date":"2025-06-25","close":25634.0},{"date":"2025-06-26","close":24913.0},{"date":"2025-06-27","close":23631.0},{"date":"2025-06-30","close":22750.0},{"date":"2025-07-01","close":22429.0},{"date":"2025-07-02","close":22269.0},{"date":"2025-07-03","close":22189.0},{"date":"2025-07-04","close":21708.0},{"date":"2025-07-07","close":21628.0},{"date":"2025-07-08","close":21548.0},{"date":"2025-07-09","close":21789.0},{"date":"2025-07-10","close":21789.0},{"date":"2025-07-11","close":21708.0},{"date":"2025-07-14","close":22510.0},{"date":"2025-07-15","close":22189.0},{"date":"2025-07-16","close":22029.0},{"date":"2025-07-17","close":21628.0},{"date":"2025-07-18","close":21708.0},{"date":"2025-07-21","close":21869.0},{"date":"2025-07-22","close":21148.0},{"date":"2025-07-23","close":20747.0},{"date":"2025-07-24","close":20667.0},{"date":"2025-07-25","close":20347.0},{"date":"2025-07-28","close":20347.0},{"date":"2025-07-29","close":20347.0},{"date":"2025-07-30","close":20347.0},{"date":"2025-07-31","close":20347.0},{"date":"2025-08-01","close":19465.0},{"date":"2025-08-04","close":19946.0},{"date":"2025-08-05","close":20827.0},{"date":"2025-08-06","close":20347.0},{"date":"2025-08-07","close":20186.0},{"date":"2025-08-08","close":20267.0},{"date":"2025-08-11","close":20507.0},{"date":"2025-08-12","close":20347.0},{"date":"2025-08-13","close":20587.0},{"date":"2025-08-14","close":20267.0},{"date":"2025-08-18","close":19546.0},{"date":"2025-08-19","close":19626.0},{"date":"2025-08-20","close":19626.0},{"date":"2025-08-21","close":20427.0},{"date":"2025-08-22","close":20747.0},{"date":"2025-08-25","close":20507.0},{"date":"2025-08-26","close":20507.0},{"date":"2025-08-27","close":20267.0},{"date":"2025-08-28","close":20347.0},{"date":"2025-08-29","close":20267.0},{"date":"2025-09-01","close":19786.0},{"date":"2025-09-02","close":19946.0},{"date":"2025-09-03","close":19946.0},{"date":"2025-09-04","close":20267.0},{"date":"2025-09-05","close":20186.0},{"date":"2025-09-08","close":20186.0},{"date":"2025-09-09","close":20106.0},{"date":"2025-09-10","close":20587.0},{"date":"2025-09-11","close":20587.0},{"date":"2025-09-12","close":20427.0},{"date":"2025-09-15","close":20267.0},{"date":"2025-09-16","close":20026.0},{"date":"2025-09-17","close":20026.0},{"date":"2025-09-18","close":20026.0},{"date":"2025-09-19","close":19946.0},{"date":"2025-09-22","close":19866.0},{"date":"2025-09-23","close":19626.0},{"date":"2025-09-24","close":19626.0},{"date":"2025-09-25","close":19225.0},{"date":"2025-09-26","close":19065.0},{"date":"2025-09-29","close":19225.0},{"date":"2025-09-30","close":19305.0},{"date":"2025-10-01","close":19385.0},{"date":"2025-10-02","close":19385.0},{"date":"2025-10-10","close":18744.0},{"date":"2025-10-13","close":18424.0},{"date":"2025-10-14","close":18184.0},{"date":"2025-10-15","close":18664.0},{"date":"2025-10-16","close":18664.0},{"date":"2025-10-17","close":18584.0},{"date":"2025-10-20","close":18344.0},{"date":"2025-10-21","close":18424.0},{"date":"2025-10-22","close":18184.0},{"date":"2025-10-23","close":18024.0},{"date":"2025-10-24","close":18024.0},{"date":"2025-10-27","close":17863.0},{"date":"2025-10-28","close":18584.0},{"date":"2025-10-29","close":18424.0},{"date":"2025-10-30","close":18424.0},{"date":"2025-10-31","close":17623.0},{"date":"2025-11-03","close":17543.0},{"date":"2025-11-04","close":17623.0},{"date":"2025-11-05","close":17222.0},{"date":"2025-11-06","close":16902.0},{"date":"2025-11-07","close":16421.0},{"date":"2025-11-10","close":16582.0},{"date":"2025-11-11","close":16662.0},{"date":"2025-11-12","close":16742.0},{"date":"2025-11-13","close":17703.0},{"date":"2025-11-14","close":17943.0},{"date":"2025-11-17","close":17543.0},{"date":"2025-11-18","close":16742.0},{"date":"2025-11-19","close":16822.0},{"date":"2025-11-20","close":17062.0},{"date":"2025-11-21","close":16822.0},{"date":"2025-11-24","close":16582.0},{"date":"2025-11-25","close":16502.0},{"date":"2025-11-26","close":16902.0},{"date":"2025-11-27","close":16822.0},{"date":"2025-11-28","close":17383.0},{"date":"2025-12-01","close":17142.0},{"date":"2025-12-02","close":18104.0},{"date":"2025-12-03","close":18264.0},{"date":"2025-12-04","close":17703.0},{"date":"2025-12-05","close":17703.0},{"date":"2025-12-08","close":17623.0},{"date":"2025-12-09","close":18504.0},{"date":"2025-12-10","close":17943.0},{"date":"2025-12-11","close":17783.0},{"date":"2025-12-12","close":17703.0},{"date":"2025-12-15","close":17543.0},{"date":"2025-12-16","close":17463.0},{"date":"2025-12-17","close":17383.0},{"date":"2025-12-18","close":17142.0},{"date":"2025-12-19","close":17303.0},{"date":"2025-12-22","close":17142.0},{"date":"2025-12-23","close":17142.0},{"date":"2025-12-24","close":16902.0},{"date":"2025-12-26","close":17062.0},{"date":"2025-12-29","close":17142.0},{"date":"2025-12-30","close":17142.0},{"date":"2026-01-02","close":17463.0},{"date":"2026-01-05","close":17463.0},{"date":"2026-01-06","close":17303.0},{"date":"2026-01-07","close":17062.0},{"date":"2026-01-08","close":16662.0},{"date":"2026-01-09","close":16421.0},{"date":"2026-01-12","close":16502.0},{"date":"2026-01-13","close":16421.0},{"date":"2026-01-14","close":16421.0},{"date":"2026-01-15","close":16421.0},{"date":"2026-01-16","close":16261.0},{"date":"2026-01-19","close":16261.0},{"date":"2026-01-20","close":16261.0},{"date":"2026-01-21","close":16101.0},{"date":"2026-01-22","close":16101.0},{"date":"2026-01-23","close":16101.0},{"date":"2026-01-26","close":16181.0},{"date":"2026-01-27","close":18344.0},{"date":"2026-01-28","close":17543.0},{"date":"2026-01-29","close":17543.0},{"date":"2026-01-30","close":17383.0},{"date":"2026-02-02","close":17142.0},{"date":"2026-02-03","close":16822.0},{"date":"2026-02-04","close":17062.0},{"date":"2026-02-05","close":16822.0},{"date":"2026-02-06","close":16502.0},{"date":"2026-02-09","close":16181.0},{"date":"2026-02-10","close":16341.0},{"date":"2026-02-11","close":16502.0},{"date":"2026-02-12","close":16261.0},{"date":"2026-02-13","close":15540.0},{"date":"2026-02-19","close":13938.0},{"date":"2026-02-20","close":13618.0},{"date":"2026-02-23","close":13217.0},{"date":"2026-02-24","close":13377.0},{"date":"2026-02-25","close":13698.0},{"date":"2026-02-26","close":13538.0},{"date":"2026-02-27","close":13377.0},{"date":"2026-03-03","close":13778.0},{"date":"2026-03-04","close":12576.0},{"date":"2026-03-05","close":13377.0},{"date":"2026-03-06","close":13217.0},{"date":"2026-03-09","close":12817.0},{"date":"2026-03-10","close":13297.0},{"date":"2026-03-11","close":15300.0},{"date":"2026-03-12","close":14419.0},{"date":"2026-03-13","close":14098.0},{"date":"2026-03-16","close":13377.0},{"date":"2026-03-17","close":13137.0},{"date":"2026-03-18","close":13778.0},{"date":"2026-03-19","close":13538.0},{"date":"2026-03-20","close":13457.0},{"date":"2026-03-23","close":13377.0},{"date":"2026-03-24","close":12977.0},{"date":"2026-03-25","close":13297.0},{"date":"2026-03-26","close":13618.0},{"date":"2026-03-27","close":13377.0},{"date":"2026-03-30","close":13297.0},{"date":"2026-03-31","close":12576.0},{"date":"2026-04-01","close":12897.0},{"date":"2026-04-02","close":12817.0},{"date":"2026-04-03","close":12656.0},{"date":"2026-04-06","close":12416.0},{"date":"2026-04-07","close":12176.0},{"date":"2026-04-08","close":10734.0},{"date":"2026-04-09","close":11134.0},{"date":"2026-04-10","close":11134.0},{"date":"2026-04-13","close":11775.0},{"date":"2026-04-14","close":11775.0},{"date":"2026-04-15","close":11775.0},{"date":"2026-04-16","close":11775.0},{"date":"2026-04-17","close":11775.0},{"date":"2026-04-20","close":11775.0},{"date":"2026-04-21","close":11775.0},{"date":"2026-04-22","close":11775.0},{"date":"2026-04-23","close":11775.0},{"date":"2026-04-24","close":11775.0},{"date":"2026-04-27","close":11775.0},{"date":"2026-04-28","close":11775.0},{"date":"2026-04-29","close":11775.0},{"date":"2026-04-30","close":9829.0},{"date":"2026-05-04","close":9372.0},{"date":"2026-05-06","close":8763.0},{"date":"2026-05-07","close":8515.0},{"date":"2026-05-08","close":8659.0},{"date":"2026-05-11","close":8251.0},{"date":"2026-05-12","close":8130.0},{"date":"2026-05-13","close":8451.0},{"date":"2026-05-14","close":8315.0},{"date":"2026-05-15","close":8074.0},{"date":"2026-05-18","close":7722.0},{"date":"2026-05-19","close":7898.0},{"date":"2026-05-20","close":7850.0},{"date":"2026-05-21","close":7722.0},{"date":"2026-05-22","close":7730.0},{"date":"2026-05-26","close":7690.0},{"date":"2026-05-27","close":6392.0},{"date":"2026-05-28","close":6000.0},{"date":"2026-05-29","close":6000.0},{"date":"2026-06-01","close":6000.0},{"date":"2026-06-02","close":6000.0},{"date":"2026-06-04","close":6000.0},{"date":"2026-06-05","close":6000.0},{"date":"2026-06-08","close":6000.0},{"date":"2026-06-09","close":6000.0},{"date":"2026-06-10","close":6000.0},{"date":"2026-06-11","close":6000.0},{"date":"2026-06-12","close":6000.0},{"date":"2026-06-15","close":6000.0},{"date":"2026-06-16","close":6000.0},{"date":"2026-06-17","close":6000.0},{"date":"2026-06-18","close":6000.0},{"date":"2026-06-19","close":6000.0},{"date":"2026-06-22","close":6000.0},{"date":"2026-06-23","close":6000.0},{"date":"2026-06-24","close":6000.0},{"date":"2026-06-25","close":6000.0},{"date":"2026-06-26","close":4275.0},{"date":"2026-06-29","close":4175.0},{"date":"2026-06-30","close":4055.0},{"date":"2026-07-01","close":3710.0},{"date":"2026-07-02","close":3560.0},{"date":"2026-07-03","close":3555.0},{"date":"2026-07-06","close":4620.0},{"date":"2026-07-07","close":6000.0},{"date":"2026-07-08","close":5750.0},{"date":"2026-07-09","close":5750.0},{"date":"2026-07-10","close":5510.0},{"date":"2026-07-13","close":4305.0},{"date":"2026-07-14","close":4290.0},{"date":"2026-07-15","close":4350.0},{"date":"2026-07-16","close":4565.0},{"date":"2026-07-20","close":4270.0},{"date":"2026-07-21","close":4050.0},{"date":"2026-07-22","close":4240.0},{"date":"2026-07-23","close":4300.0},{"date":"2026-07-24","close":4265.0},{"date":"2026-07-27","close":4230.0},{"date":"2026-07-28","close":3780.0},{"date":"2026-07-29","close":3950.0},{"date":"2026-07-30","close":3835.0},{"date":"2026-07-31","close":4030.0},{"date":"2026-08-03","close":4115.0},{"date":"2026-08-04","close":4165.0},{"date":"2026-08-05","close":4320.0},{"date":"2026-08-06","close":4305.0},{"date":"2026-08-07","close":5590.0},{"date":"2026-08-10","close":5540.0},{"date":"2026-08-11","close":5460.0},{"date":"2026-08-12","close":5390.0},{"date":"2026-08-13","close":5300.0},{"date":"2026-08-14","close":5230.0},{"date":"2026-08-18","close":4870.0},{"date":"2026-08-19","close":4795.0},{"date":"2026-08-20","close":4710.0},{"date":"2026-08-21","close":4700.0},{"date":"2026-08-24","close":4405.0},{"date":"2026-08-25","close":4400.0},{"date":"2026-08-26","close":4405.0},{"date":"2026-08-27","close":4405.0},{"date":"2026-08-28","close":4355.0},{"date":"2026-08-31","close":4355.0},{"date":"2026-09-01","close":4475.0},{"date":"2026-09-02","close":4450.0},{"date":"2026-09-03","close":4490.0},{"date":"2026-09-04","close":4625.0},{"date":"2026-09-07","close":4615.0},{"date":"2026-09-08","close":4620.0},{"date":"2026-09-09","close":4630.0},{"date":"2026-09-10","close":4660.0},{"date":"2026-09-11","close":4670.0},{"date":"2026-09-14","close":4595.0},{"date":"2026-09-15","close":4510.0},{"date":"2026-09-16","close":4710.0},{"date":"2026-09-17","close":5190.0},{"date":"2026-09-18","close":5130.0},{"date":"2026-09-21","close":5130.0},{"date":"2026-09-22","close":5200.0},{"date":"2026-09-23","close":5110.0},{"date":"2026-09-28","close":5140.0},{"date":"2026-09-29","close":5060.0},{"date":"2026-09-30","close":5010.0},{"date":"2026-10-01","close":4985.0},{"date":"2026-10-02","close":5100.0},{"date":"2026-10-06","close":4960.0},{"date":"2026-10-07","close":5180.0},{"date":"2026-10-08","close":5590.0},{"date":"2026-10-12","close":5410.0},{"date":"2026-10-13","close":5190.0},{"date":"2026-10-14","close":5320.0},{"date":"2026-10-15","close":5220.0},{"date":"2026-10-16","close":5320.0},{"date":"2026-10-19","close":5370.0},{"date":"2026-10-20","close":5420.0},{"date":"2026-10-21","close":5360.0},{"date":"2026-10-22","close":5440.0},{"date":"2026-10-23","close":5190.0}],"chart_data":[{"date":"2024-10-23","open":24192,"high":24432,"low":24112,"close":24272,"volume":3096,"rsi_14":47.37,"sma_20":24584.4,"sma_60":25121.03,"sma_120":26640.36},{"date":"2024-10-24","open":24272,"high":24272,"low":23871,"close":23871,"volume":3610,"rsi_14":49.09,"sma_20":24556.35,"sma_60":25098.33,"sma_120":26576.94},{"date":"2024-10-25","open":24272,"high":24913,"low":23631,"close":24512,"volume":5390,"rsi_14":52.54,"sma_20":24568.35,"sma_60":25083.65,"sma_120":26521.53},{"date":"2024-10-28","open":24432,"high":26835,"low":24432,"close":25714,"volume":24591,"rsi_14":57.89,"sma_20":24640.45,"sma_60":25094.33,"sma_120":26476.81},{"date":"2024-10-29","open":25874,"high":27476,"low":25153,"close":25554,"volume":25420,"rsi_14":56.71,"sma_20":24704.55,"sma_60":25098.35,"sma_120":26430.08},{"date":"2024-10-30","open":25393,"high":28117,"low":24993,"close":25554,"volume":48480,"rsi_14":58.02,"sma_20":24780.65,"sma_60":25097.02,"sma_120":26383.36},{"date":"2024-10-31","open":25554,"high":26034,"low":24592,"close":25554,"volume":9042,"rsi_14":57.36,"sma_20":24820.7,"sma_60":25098.37,"sma_120":26335.97},{"date":"2024-11-01","open":25714,"high":25714,"low":24753,"close":24753,"volume":5377,"rsi_14":54.41,"sma_20":24856.75,"sma_60":25083.68,"sma_120":26281.9},{"date":"2024-11-04","open":25153,"high":25153,"low":24272,"close":24833,"volume":5390,"rsi_14":54.08,"sma_20":24896.8,"sma_60":25066.33,"sma_120":26231.17},{"date":"2024-11-05","open":24913,"high":25634,"low":24512,"close":24672,"volume":3539,"rsi_14":27.27,"sma_20":24928.8,"sma_60":25032.95,"sma_120":26179.09},{"date":"2024-11-06","open":24753,"high":26835,"low":24352,"close":26034,"volume":25031,"rsi_14":49.4,"sma_20":25024.9,"sma_60":25047.63,"sma_120":26138.37},{"date":"2024-11-07","open":26034,"high":26275,"low":23951,"close":24432,"volume":13455,"rsi_14":41.41,"sma_20":25052.95,"sma_60":25035.62,"sma_120":26084.96},{"date":"2024-11-08","open":24432,"high":25954,"low":24112,"close":24672,"volume":6367,"rsi_14":46.31,"sma_20":25084.95,"sma_60":25028.93,"sma_120":26035.56},{"date":"2024-11-11","open":24833,"high":26194,"low":24432,"close":25313,"volume":11701,"rsi_14":55.32,"sma_20":25161.05,"sma_60":25034.27,"sma_120":25990.83},{"date":"2024-11-12","open":25393,"high":26995,"low":24432,"close":24833,"volume":19692,"rsi_14":53.61,"sma_20":25205.15,"sma_60":25027.6,"sma_120":25942.11},{"date":"2024-11-13","open":24512,"high":24833,"low":24032,"close":24032,"volume":10225,"rsi_14":50.99,"sma_20":25012.9,"sma_60":25004.92,"sma_120":25889.38},{"date":"2024-11-14","open":24032,"high":24753,"low":23791,"close":23791,"volume":4282,"rsi_14":45.36,"sma_20":24896.75,"sma_60":24972.87,"sma_120":25837.97},{"date":"2024-11-15","open":23791,"high":24032,"low":20106,"close":21628,"volume":33625,"rsi_14":26.6,"sma_20":24688.45,"sma_60":24904.77,"sma_120":25769.88},{"date":"2024-11-18","open":20907,"high":21708,"low":20907,"close":21228,"volume":8342,"rsi_14":25.89,"sma_20":24488.2,"sma_60":24816.65,"sma_120":25698.46},{"date":"2024-11-19","open":21148,"high":22029,"low":20427,"close":21789,"volume":5399,"rsi_14":30.25,"sma_20":24352.05,"sma_60":24743.23,"sma_120":25632.38},{"date":"2024-11-20","open":22510,"high":22510,"low":21308,"close":21628,"volume":4420,"rsi_14":29.75,"sma_20":24219.85,"sma_60":24656.45,"sma_120":25566.95},{"date":"2024-11-21","open":21548,"high":22269,"low":20827,"close":21148,"volume":5557,"rsi_14":30.77,"sma_20":24083.7,"sma_60":24569.67,"sma_120":25512.88},{"date":"2024-11-22","open":21148,"high":21388,"low":20587,"close":20907,"volume":5207,"rsi_14":29.41,"sma_20":23903.45,"sma_60":24492.22,"sma_120":25456.14},{"date":"2024-11-25","open":21308,"high":21308,"low":20827,"close":20907,"volume":2505,"rsi_14":29.92,"sma_20":23663.1,"sma_60":24417.45,"sma_120":25393.39},{"date":"2024-11-26","open":20907,"high":22189,"low":20827,"close":21228,"volume":6619,"rsi_14":21.16,"sma_20":23446.8,"sma_60":24348.03,"sma_120":25333.32},{"date":"2024-11-27","open":21228,"high":21308,"low":20667,"close":21228,"volume":2649,"rsi_14":26.2,"sma_20":23230.5,"sma_60":24275.93,"sma_120":25275.24},{"date":"2024-11-28","open":21228,"high":21228,"low":20347,"close":20427,"volume":7640,"rsi_14":20.89,"sma_20":22974.15,"sma_60":24186.48,"sma_120":25210.49},{"date":"2024-11-29","open":20427,"high":20907,"low":20026,"close":20427,"volume":5654,"rsi_14":13.26,"sma_20":22757.85,"sma_60":24093.03,"sma_120":25141.73},{"date":"2024-12-02","open":20427,"high":20587,"low":19305,"close":19946,"volume":6122,"rsi_14":13.26,"sma_20":22513.5,"sma_60":23986.22,"sma_120":25061.62},{"date":"2024-12-03","open":19385,"high":20106,"low":19385,"close":20026,"volume":3278,"rsi_14":16.22,"sma_20":22281.2,"sma_60":23884.75,"sma_120":24986.19},{"date":"2024-12-04","open":19786,"high":20106,"low":19465,"close":19786,"volume":3978,"rsi_14":16.23,"sma_20":21968.8,"sma_60":23780.62,"sma_120":24910.09},{"date":"2024-12-05","open":19946,"high":20026,"low":19065,"close":19145,"volume":4766,"rsi_14":21.83,"sma_20":21704.45,"sma_60":23680.48,"sma_120":24831.32},{"date":"2024-12-06","open":19225,"high":19786,"low":18264,"close":18905,"volume":8445,"rsi_14":22.65,"sma_20":21416.1,"sma_60":23579.02,"sma_120":24750.54},{"date":"2024-12-09","open":18905,"high":18985,"low":17623,"close":17623,"volume":9703,"rsi_14":8.07,"sma_20":21031.6,"sma_60":23462.87,"sma_120":24660.42},{"date":"2024-12-10","open":17623,"high":18744,"low":17623,"close":18504,"volume":3585,"rsi_14":22.54,"sma_20":20715.15,"sma_60":23366.73,"sma_120":24576.97},{"date":"2024-12-11","open":18744,"high":20587,"low":18744,"close":19385,"volume":5318,"rsi_14":35.52,"sma_20":20482.8,"sma_60":23283.95,"sma_120":24506.88},{"date":"2024-12-12","open":19385,"high":19946,"low":19385,"close":19706,"volume":4038,"rsi_14":40.27,"sma_20":20278.55,"sma_60":23209.18,"sma_120":24440.79},{"date":"2024-12-13","open":24833,"high":25554,"low":23230,"close":25554,"volume":86745,"rsi_14":69.34,"sma_20":20474.85,"sma_60":23229.22,"sma_120":24426.11},{"date":"2024-12-16","open":29399,"high":30280,"low":24993,"close":25794,"volume":131827,"rsi_14":69.13,"sma_20":20703.15,"sma_60":23253.25,"sma_120":24414.09},{"date":"2024-12-17","open":24432,"high":25794,"low":24112,"close":25233,"volume":23665,"rsi_14":66.02,"sma_20":20875.35,"sma_60":23273.27,"sma_120":24400.74},{"date":"2024-12-18","open":24993,"high":27236,"low":24913,"close":24993,"volume":25023,"rsi_14":69.13,"sma_20":21043.6,"sma_60":23282.62,"sma_120":24392.73},{"date":"2024-12-19","open":25634,"high":26114,"low":24672,"close":24753,"volume":8414,"rsi_14":67.76,"sma_20":21223.85,"sma_60":23287.97,"sma_120":24383.39},{"date":"2024-12-20","open":23871,"high":24993,"low":23551,"close":23551,"volume":11333,"rsi_14":63.98,"sma_20":21356.05,"sma_60":23275.95,"sma_120":24362.7},{"date":"2024-12-23","open":26194,"high":27797,"low":23551,"close":23551,"volume":31703,"rsi_14":63.75,"sma_20":21488.25,"sma_60":23263.93,"sma_120":24341.34},{"date":"2024-12-24","open":23551,"high":23791,"low":23070,"close":23391,"volume":3970,"rsi_14":64.15,"sma_20":21596.4,"sma_60":23249.25,"sma_120":24319.98},{"date":"2024-12-26","open":23391,"high":23471,"low":22269,"close":22429,"volume":4558,"rsi_14":62.57,"sma_20":21656.45,"sma_60":23222.53,"sma_120":24291.28},{"date":"2024-12-27","open":22510,"high":22590,"low":21789,"close":22269,"volume":4402,"rsi_14":62.96,"sma_20":21748.55,"sma_60":23181.13,"sma_120":24265.24},{"date":"2024-12-30","open":22269,"high":22750,"low":21869,"close":22109,"volume":3455,"rsi_14":68.92,"sma_20":21832.65,"sma_60":23149.08,"sma_120":24239.88},{"date":"2025-01-02","open":22109,"high":23230,"low":21949,"close":22910,"volume":5518,"rsi_14":68.71,"sma_20":21980.85,"sma_60":23130.38,"sma_120":24221.85},{"date":"2025-01-03","open":22910,"high":23311,"low":22429,"close":23230,"volume":4820,"rsi_14":67.14,"sma_20":22141.05,"sma_60":23117.02,"sma_120":24208.49},{"date":"2025-01-06","open":23070,"high":23791,"low":22830,"close":23150,"volume":5909,"rsi_14":65.69,"sma_20":22309.25,"sma_60":23100.98,"sma_120":24193.13},{"date":"2025-01-07","open":23150,"high":23791,"low":22830,"close":23070,"volume":7020,"rsi_14":26.14,"sma_20":22505.5,"sma_60":23087.63,"sma_120":24175.78},{"date":"2025-01-08","open":23070,"high":23391,"low":22670,"close":22830,"volume":3648,"rsi_14":21.53,"sma_20":22701.75,"sma_60":23067.6,"sma_120":24154.42},{"date":"2025-01-09","open":22830,"high":23150,"low":22269,"close":22750,"volume":5777,"rsi_14":23.72,"sma_20":22958.1,"sma_60":23050.25,"sma_120":24137.06},{"date":"2025-01-10","open":22510,"high":22830,"low":22109,"close":22670,"volume":2996,"rsi_14":24.56,"sma_20":23166.4,"sma_60":23028.9,"sma_120":24117.7},{"date":"2025-01-13","open":22670,"high":22670,"low":22109,"close":22109,"volume":3412,"rsi_14":22.94,"sma_20":23302.6,"sma_60":22932.77,"sma_120":24081.65},{"date":"2025-01-14","open":22429,"high":22590,"low":22109,"close":22189,"volume":1553,"rsi_14":31.91,"sma_20":23426.75,"sma_60":22867.35,"sma_120":24036.26},{"date":"2025-01-15","open":22189,"high":22670,"low":21708,"close":21789,"volume":3813,"rsi_14":28.84,"sma_20":23238.5,"sma_60":22800.6,"sma_120":23995.54},{"date":"2025-01-16","open":21789,"high":22429,"low":21789,"close":22029,"volume":6897,"rsi_14":33.95,"sma_20":23050.25,"sma_60":22747.2,"sma_120":23960.16},{"date":"2025-01-17","open":22029,"high":22189,"low":21789,"close":21869,"volume":2927,"rsi_14":41.87,"sma_20":22882.05,"sma_60":22703.15,"sma_120":23923.44},{"date":"2025-01-20","open":21869,"high":22910,"low":21789,"close":21869,"volume":3763,"rsi_14":43.91,"sma_20":22725.85,"sma_60":22663.1,"sma_120":23892.07},{"date":"2025-01-21","open":21708,"high":22269,"low":21228,"close":21308,"volume":4539,"rsi_14":39.13,"sma_20":22553.6,"sma_60":22620.38,"sma_120":23859.36},{"date":"2025-01-22","open":21068,"high":21708,"low":21068,"close":21228,"volume":2977,"rsi_14":21.61,"sma_20":22437.45,"sma_60":22565.65,"sma_120":23824.65},{"date":"2025-01-23","open":21068,"high":21468,"low":20827,"close":20827,"volume":2274,"rsi_14":10.52,"sma_20":22301.25,"sma_60":22484.2,"sma_120":23789.27},{"date":"2025-01-24","open":21228,"high":21308,"low":20587,"close":20667,"volume":1161,"rsi_14":10.25,"sma_20":22165.05,"sma_60":22402.75,"sma_120":23750.55},{"date":"2025-01-31","open":20507,"high":20907,"low":20267,"close":20427,"volume":1525,"rsi_14":9.75,"sma_20":22064.95,"sma_60":22317.3,"sma_120":23707.16},{"date":"2025-02-03","open":20186,"high":20667,"low":19626,"close":19706,"volume":2829,"rsi_14":8.5,"sma_20":21936.8,"sma_60":22219.83,"sma_120":23659.1},{"date":"2025-02-04","open":19706,"high":20106,"low":19305,"close":19465,"volume":4295,"rsi_14":8.15,"sma_20":21804.6,"sma_60":22131.7,"sma_120":23607.69},{"date":"2025-02-05","open":19546,"high":19706,"low":19465,"close":19465,"volume":2668,"rsi_14":8.32,"sma_20":21632.35,"sma_60":22042.23,"sma_120":23554.28},{"date":"2025-02-06","open":19465,"high":20026,"low":19465,"close":19786,"volume":1791,"rsi_14":17.78,"sma_20":21460.15,"sma_60":21960.8,"sma_120":23496.88},{"date":"2025-02-07","open":20186,"high":20186,"low":19305,"close":19305,"volume":3024,"rsi_14":14.0,"sma_20":21267.9,"sma_60":21848.65,"sma_120":23448.14},{"date":"2025-02-10","open":19225,"high":20267,"low":18985,"close":19866,"volume":6233,"rsi_14":26.93,"sma_20":21107.7,"sma_60":21772.55,"sma_120":23404.08},{"date":"2025-02-11","open":19706,"high":20347,"low":19706,"close":20186,"volume":2365,"rsi_14":28.3,"sma_20":20975.5,"sma_60":21697.78,"sma_120":23363.36},{"date":"2025-02-12","open":20347,"high":20347,"low":19546,"close":19786,"volume":2399,"rsi_14":26.79,"sma_20":20827.3,"sma_60":21605.67,"sma_120":23319.97},{"date":"2025-02-13","open":19786,"high":19866,"low":19145,"close":19385,"volume":3709,"rsi_14":24.59,"sma_20":20663.05,"sma_60":21514.87,"sma_120":23271.23},{"date":"2025-02-14","open":19385,"high":19626,"low":19065,"close":19145,"volume":2526,"rsi_14":26.32,"sma_20":20514.85,"sma_60":21433.42,"sma_120":23219.17},{"date":"2025-02-17","open":19145,"high":19465,"low":19145,"close":19385,"volume":1705,"rsi_14":30.51,"sma_20":20374.65,"sma_60":21359.98,"sma_120":23166.42},{"date":"2025-02-18","open":19385,"high":19626,"low":19065,"close":19225,"volume":2306,"rsi_14":32.14,"sma_20":20246.45,"sma_60":21319.93,"sma_120":23112.35},{"date":"2025-02-19","open":19305,"high":19305,"low":18985,"close":19065,"volume":2594,"rsi_14":32.14,"sma_20":20098.25,"sma_60":21283.88,"sma_120":23050.27},{"date":"2025-02-20","open":19305,"high":22429,"low":19065,"close":19866,"volume":22091,"rsi_14":44.44,"sma_20":19998.1,"sma_60":21251.83,"sma_120":22997.53},{"date":"2025-02-21","open":20507,"high":20507,"low":19786,"close":19786,"volume":2636,"rsi_14":50.91,"sma_20":19893.95,"sma_60":21221.13,"sma_120":22938.79},{"date":"2025-02-24","open":20026,"high":20907,"low":19946,"close":20026,"volume":5676,"rsi_14":56.37,"sma_20":19829.85,"sma_60":21202.43,"sma_120":22886.05},{"date":"2025-02-25","open":20267,"high":22590,"low":20267,"close":21148,"volume":36458,"rsi_14":65.23,"sma_20":19825.85,"sma_60":21206.45,"sma_120":22849.33},{"date":"2025-02-26","open":21148,"high":21308,"low":20507,"close":20507,"volume":4423,"rsi_14":56.17,"sma_20":19809.85,"sma_60":21199.78,"sma_120":22808.62},{"date":"2025-02-27","open":20747,"high":21068,"low":20507,"close":20827,"volume":4211,"rsi_14":63.38,"sma_20":19817.85,"sma_60":21193.1,"sma_120":22770.57},{"date":"2025-02-28","open":20987,"high":21148,"low":20587,"close":20587,"volume":2497,"rsi_14":56.72,"sma_20":19825.85,"sma_60":21182.42,"sma_120":22729.17},{"date":"2025-03-04","open":20427,"high":20827,"low":20026,"close":20507,"volume":2494,"rsi_14":53.13,"sma_20":19865.9,"sma_60":21183.75,"sma_120":22685.12},{"date":"2025-03-05","open":20667,"high":20747,"low":20106,"close":20186,"volume":1277,"rsi_14":53.96,"sma_20":19901.95,"sma_60":21179.73,"sma_120":22636.38},{"date":"2025-03-06","open":20186,"high":20427,"low":19385,"close":20186,"volume":3001,"rsi_14":58.62,"sma_20":19938.0,"sma_60":21183.73,"sma_120":22584.97},{"date":"2025-03-07","open":19946,"high":20667,"low":19626,"close":19626,"volume":1480,"rsi_14":54.84,"sma_20":19930.0,"sma_60":21177.07,"sma_120":22530.91},{"date":"2025-03-10","open":19626,"high":19866,"low":18744,"close":18825,"volume":4137,"rsi_14":44.93,"sma_20":19906.0,"sma_60":21161.05,"sma_120":22470.83},{"date":"2025-03-11","open":19145,"high":19145,"low":18664,"close":18825,"volume":1811,"rsi_14":46.27,"sma_20":19853.95,"sma_60":21155.72,"sma_120":22418.1},{"date":"2025-03-12","open":18825,"high":20347,"low":17943,"close":19145,"volume":5879,"rsi_14":50.72,"sma_20":19801.9,"sma_60":21159.72,"sma_120":22369.37},{"date":"2025-03-13","open":19946,"high":19946,"low":19065,"close":19225,"volume":1485,"rsi_14":43.33,"sma_20":19773.85,"sma_60":21186.42,"sma_120":22324.64},{"date":"2025-03-14","open":19225,"high":19546,"low":18825,"close":19145,"volume":1651,"rsi_14":43.33,"sma_20":19761.85,"sma_60":21197.1,"sma_120":22281.92},{"date":"2025-03-17","open":18985,"high":19225,"low":18825,"close":19065,"volume":1742,"rsi_14":39.66,"sma_20":19757.85,"sma_60":21191.77,"sma_120":22237.86},{"date":"2025-03-18","open":19225,"high":19225,"low":18825,"close":18825,"volume":2136,"rsi_14":19.13,"sma_20":19729.85,"sma_60":21177.08,"sma_120":22193.13},{"date":"2025-03-19","open":18825,"high":19145,"low":18504,"close":18664,"volume":2345,"rsi_14":21.93,"sma_20":19701.8,"sma_60":21062.25,"sma_120":22145.73},{"date":"2025-03-20","open":18424,"high":19225,"low":18424,"close":18664,"volume":1294,"rsi_14":13.5,"sma_20":19681.75,"sma_60":20943.42,"sma_120":22098.33},{"date":"2025-03-21","open":18744,"high":19065,"low":18024,"close":18184,"volume":6737,"rsi_14":12.49,"sma_20":19597.65,"sma_60":20825.93,"sma_120":22049.6},{"date":"2025-03-24","open":18184,"high":18664,"low":18184,"close":18424,"volume":3840,"rsi_14":19.03,"sma_20":19529.55,"sma_60":20716.45,"sma_120":21999.53},{"date":"2025-03-25","open":18584,"high":18584,"low":18184,"close":18184,"volume":2083,"rsi_14":19.5,"sma_20":19437.45,"sma_60":20606.97,"sma_120":21947.47},{"date":"2025-03-26","open":18184,"high":18584,"low":18104,"close":18264,"volume":2179,"rsi_14":21.42,"sma_20":19293.25,"sma_60":20518.85,"sma_120":21897.4},{"date":"2025-03-27","open":18344,"high":18504,"low":18104,"close":18344,"volume":2783,"rsi_14":27.76,"sma_20":19185.1,"sma_60":20432.07,"sma_120":21848.0},{"date":"2025-03-28","open":18504,"high":22269,"low":18104,"close":18985,"volume":72087,"rsi_14":52.94,"sma_20":19093.0,"sma_60":20358.63,"sma_120":21803.94},{"date":"2025-03-31","open":18985,"high":18985,"low":17943,"close":18184,"volume":4634,"rsi_14":40.9,"sma_20":18972.85,"sma_60":20287.88,"sma_120":21755.21},{"date":"2025-04-01","open":18825,"high":18905,"low":18024,"close":18584,"volume":2964,"rsi_14":42.21,"sma_20":18876.7,"sma_60":20226.47,"sma_120":21703.8},{"date":"2025-04-02","open":18584,"high":18825,"low":17783,"close":18024,"volume":6357,"rsi_14":35.29,"sma_20":18768.6,"sma_60":20158.38,"sma_120":21653.73},{"date":"2025-04-03","open":18024,"high":18024,"low":16982,"close":17783,"volume":6109,"rsi_14":33.95,"sma_20":18648.45,"sma_60":20072.93,"sma_120":21601.66},{"date":"2025-04-04","open":17623,"high":17943,"low":17222,"close":17863,"volume":3738,"rsi_14":35.84,"sma_20":18560.3,"sma_60":19983.48,"sma_120":21550.25},{"date":"2025-04-07","open":17703,"high":17783,"low":17303,"close":17463,"volume":3320,"rsi_14":34.54,"sma_20":18492.2,"sma_60":19888.7,"sma_120":21494.84},{"date":"2025-04-08","open":17463,"high":17863,"low":17303,"close":17543,"volume":4256,"rsi_14":37.03,"sma_20":18428.1,"sma_60":19796.58,"sma_120":21442.11},{"date":"2025-04-09","open":17383,"high":17543,"low":16982,"close":17383,"volume":3880,"rsi_14":35.71,"sma_20":18340.0,"sma_60":19705.8,"sma_120":21386.7},{"date":"2025-04-10","open":17383,"high":18024,"low":17383,"close":17623,"volume":3498,"rsi_14":43.39,"sma_20":18259.9,"sma_60":19620.35,"sma_120":21335.3},{"date":"2025-04-11","open":17383,"high":17863,"low":17383,"close":17863,"volume":1790,"rsi_14":43.39,"sma_20":18195.8,"sma_60":19540.23,"sma_120":21284.57},{"date":"2025-04-14","open":17863,"high":18024,"low":17142,"close":17943,"volume":2603,"rsi_14":47.05,"sma_20":18139.7,"sma_60":19470.8,"sma_120":21201.78},{"date":"2025-04-15","open":17943,"high":18744,"low":17943,"close":18104,"volume":3976,"rsi_14":48.08,"sma_20":18103.65,"sma_60":19402.72,"sma_120":21135.03},{"date":"2025-04-16","open":18424,"high":18744,"low":18184,"close":18424,"volume":2253,"rsi_14":50.91,"sma_20":18091.65,"sma_60":19346.63,"sma_120":21073.62},{"date":"2025-04-17","open":18424,"high":19225,"low":18424,"close":18584,"volume":3624,"rsi_14":44.89,"sma_20":18087.65,"sma_60":19289.22,"sma_120":21018.21},{"date":"2025-04-18","open":18504,"high":18905,"low":18344,"close":18825,"volume":1910,"rsi_14":59.53,"sma_20":18119.7,"sma_60":19238.48,"sma_120":20970.82},{"date":"2025-04-21","open":18825,"high":20427,"low":18744,"close":20186,"volume":9733,"rsi_14":68.52,"sma_20":18207.8,"sma_60":19210.43,"sma_120":20936.77},{"date":"2025-04-22","open":20106,"high":20347,"low":19305,"close":19626,"volume":5393,"rsi_14":68.52,"sma_20":18279.9,"sma_60":19182.4,"sma_120":20901.39},{"date":"2025-04-23","open":19626,"high":21388,"low":19225,"close":19946,"volume":14963,"rsi_14":74.56,"sma_20":18364.0,"sma_60":19161.03,"sma_120":20863.34},{"date":"2025-04-24","open":20026,"high":20427,"low":19786,"close":20106,"volume":2229,"rsi_14":75.02,"sma_20":18452.1,"sma_60":19149.02,"sma_120":20816.61},{"date":"2025-04-25","open":20347,"high":21228,"low":19866,"close":20827,"volume":4924,"rsi_14":85.01,"sma_20":18544.2,"sma_60":19151.68,"sma_120":20777.22},{"date":"2025-04-28","open":20827,"high":20987,"low":20347,"close":20347,"volume":1770,"rsi_14":76.94,"sma_20":18652.35,"sma_60":19150.35,"sma_120":20733.83},{"date":"2025-04-29","open":20347,"high":21148,"low":20347,"close":21068,"volume":3524,"rsi_14":81.96,"sma_20":18776.55,"sma_60":19173.05,"sma_120":20696.44},{"date":"2025-04-30","open":21068,"high":21228,"low":20587,"close":20827,"volume":2206,"rsi_14":77.78,"sma_20":18916.7,"sma_60":19195.75,"sma_120":20663.72},{"date":"2025-05-02","open":20827,"high":20987,"low":19465,"close":19706,"volume":7759,"rsi_14":63.86,"sma_20":19012.85,"sma_60":19199.77,"sma_120":20621.0},{"date":"2025-05-07","open":19706,"high":19946,"low":19225,"close":19225,"volume":3043,"rsi_14":59.09,"sma_20":19080.95,"sma_60":19190.42,"sma_120":20575.61},{"date":"2025-05-08","open":19225,"high":19786,"low":19225,"close":19706,"volume":984,"rsi_14":60.87,"sma_20":19193.1,"sma_60":19197.1,"sma_120":20522.88},{"date":"2025-05-09","open":19706,"high":19786,"low":19145,"close":19385,"volume":1574,"rsi_14":56.52,"sma_20":19285.2,"sma_60":19189.08,"sma_120":20480.82},{"date":"2025-05-12","open":19465,"high":19465,"low":19225,"close":19225,"volume":2028,"rsi_14":54.35,"sma_20":19377.3,"sma_60":19173.07,"sma_120":20435.42},{"date":"2025-05-13","open":19305,"high":19465,"low":19145,"close":19225,"volume":1662,"rsi_14":52.81,"sma_20":19457.4,"sma_60":19163.72,"sma_120":20384.69},{"date":"2025-05-14","open":19225,"high":20827,"low":18985,"close":19546,"volume":8138,"rsi_14":44.74,"sma_20":19541.55,"sma_60":19166.4,"sma_120":20340.63},{"date":"2025-05-15","open":19866,"high":20186,"low":19385,"close":19546,"volume":2830,"rsi_14":49.28,"sma_20":19621.7,"sma_60":19173.08,"sma_120":20303.25},{"date":"2025-05-16","open":19706,"high":19786,"low":18744,"close":18985,"volume":4526,"rsi_14":41.67,"sma_20":19665.75,"sma_60":19166.42,"sma_120":20263.2},{"date":"2025-05-19","open":19065,"high":23551,"low":18905,"close":19786,"volume":70874,"rsi_14":47.5,"sma_20":19733.85,"sma_60":19175.77,"sma_120":20247.85},{"date":"2025-05-20","open":19546,"high":22990,"low":19546,"close":20587,"volume":98026,"rsi_14":48.15,"sma_20":19834.0,"sma_60":19201.13,"sma_120":20242.51},{"date":"2025-05-21","open":20587,"high":20667,"low":19465,"close":19866,"volume":9122,"rsi_14":46.43,"sma_20":19886.05,"sma_60":19201.13,"sma_120":20226.48},{"date":"2025-05-22","open":20186,"high":22029,"low":19465,"close":21148,"volume":17863,"rsi_14":50.55,"sma_20":19934.15,"sma_60":19223.83,"sma_120":20222.48},{"date":"2025-05-23","open":21148,"high":21148,"low":20026,"close":20347,"volume":7579,"rsi_14":46.94,"sma_20":19970.2,"sma_60":19229.18,"sma_120":20215.81},{"date":"2025-05-26","open":20347,"high":20747,"low":19706,"close":19946,"volume":2328,"rsi_14":51.68,"sma_20":19970.2,"sma_60":19209.15,"sma_120":20207.8},{"date":"2025-05-27","open":19786,"high":22590,"low":19786,"close":20907,"volume":31611,"rsi_14":61.05,"sma_20":20010.25,"sma_60":19215.82,"sma_120":20207.8},{"date":"2025-05-28","open":21068,"high":21228,"low":20267,"close":20507,"volume":6456,"rsi_14":55.32,"sma_20":19994.25,"sma_60":19210.48,"sma_120":20201.79},{"date":"2025-05-29","open":20507,"high":21468,"low":20267,"close":21308,"volume":5077,"rsi_14":62.0,"sma_20":20042.3,"sma_60":19222.5,"sma_120":20202.46},{"date":"2025-05-30","open":21228,"high":21228,"low":20507,"close":20827,"volume":4218,"rsi_14":59.61,"sma_20":20030.25,"sma_60":19227.83,"sma_120":20205.79},{"date":"2025-06-02","open":20827,"high":21068,"low":20587,"close":20827,"volume":1815,"rsi_14":59.61,"sma_20":20030.25,"sma_60":19238.52,"sma_120":20209.12},{"date":"2025-06-04","open":20827,"high":20987,"low":20507,"close":20507,"volume":1493,"rsi_14":55.77,"sma_20":20070.3,"sma_60":19243.87,"sma_120":20213.8},{"date":"2025-06-05","open":20587,"high":20747,"low":20026,"close":20507,"volume":6731,"rsi_14":55.77,"sma_20":20134.4,"sma_60":19258.55,"sma_120":20217.81},{"date":"2025-06-09","open":20507,"high":21789,"low":20267,"close":21228,"volume":6290,"rsi_14":63.21,"sma_20":20210.5,"sma_60":19298.6,"sma_120":20229.83},{"date":"2025-06-10","open":21468,"high":23311,"low":21308,"close":22189,"volume":21124,"rsi_14":63.89,"sma_20":20350.7,"sma_60":19354.67,"sma_120":20255.19},{"date":"2025-06-11","open":22189,"high":22590,"low":21789,"close":22269,"volume":4275,"rsi_14":60.61,"sma_20":20502.9,"sma_60":19406.73,"sma_120":20283.22},{"date":"2025-06-12","open":22189,"high":23070,"low":21869,"close":22349,"volume":7732,"rsi_14":67.03,"sma_20":20659.1,"sma_60":19458.8,"sma_120":20322.61},{"date":"2025-06-13","open":22349,"high":22429,"low":21468,"close":21789,"volume":5039,"rsi_14":54.88,"sma_20":20771.25,"sma_60":19502.87,"sma_120":20349.98},{"date":"2025-06-16","open":21308,"high":21789,"low":21148,"close":21468,"volume":2962,"rsi_14":59.21,"sma_20":20867.35,"sma_60":19542.92,"sma_120":20367.34},{"date":"2025-06-17","open":21468,"high":22269,"low":21308,"close":22189,"volume":5317,"rsi_14":67.5,"sma_20":21027.55,"sma_60":19598.98,"sma_120":20388.03},{"date":"2025-06-18","open":22189,"high":22510,"low":21869,"close":22510,"volume":1495,"rsi_14":63.9,"sma_20":21163.75,"sma_60":19663.08,"sma_120":20362.67},{"date":"2025-06-19","open":22269,"high":22590,"low":21869,"close":21949,"volume":2519,"rsi_14":62.16,"sma_20":21231.85,"sma_60":19717.83,"sma_120":20330.62},{"date":"2025-06-20","open":22189,"high":22189,"low":21468,"close":21949,"volume":2530,"rsi_14":56.25,"sma_20":21336.0,"sma_60":19780.58,"sma_120":20303.26},{"date":"2025-06-23","open":21949,"high":22029,"low":21468,"close":21628,"volume":2066,"rsi_14":58.06,"sma_20":21360.0,"sma_60":19833.98,"sma_120":20275.22},{"date":"2025-06-24","open":25313,"high":28117,"low":24592,"close":28117,"volume":429802,"rsi_14":81.82,"sma_20":21748.5,"sma_60":19999.53,"sma_120":20303.25},{"date":"2025-06-25","open":28117,"high":31481,"low":24913,"close":25634,"volume":1102373,"rsi_14":68.82,"sma_20":22032.9,"sma_60":20122.37,"sma_120":20320.61},{"date":"2025-06-26","open":26034,"high":29158,"low":24672,"close":24913,"volume":575874,"rsi_14":65.36,"sma_20":22233.2,"sma_60":20231.85,"sma_120":20331.96},{"date":"2025-06-27","open":25554,"high":27236,"low":23070,"close":23631,"volume":173691,"rsi_14":58.06,"sma_20":22389.4,"sma_60":20309.28,"sma_120":20333.96},{"date":"2025-06-30","open":23711,"high":23951,"low":21949,"close":22750,"volume":60193,"rsi_14":51.89,"sma_20":22461.5,"sma_60":20385.38,"sma_120":20336.63},{"date":"2025-07-01","open":23311,"high":23311,"low":21388,"close":22429,"volume":38694,"rsi_14":50.53,"sma_20":22541.6,"sma_60":20449.47,"sma_120":20337.97},{"date":"2025-07-02","open":22349,"high":22510,"low":21789,"close":22269,"volume":15927,"rsi_14":49.74,"sma_20":22613.7,"sma_60":20520.22,"sma_120":20339.3},{"date":"2025-07-03","open":22189,"high":22670,"low":21869,"close":22189,"volume":15726,"rsi_14":51.36,"sma_20":22697.8,"sma_60":20593.65,"sma_120":20333.29},{"date":"2025-07-04","open":22189,"high":22269,"low":21628,"close":21708,"volume":18157,"rsi_14":50.81,"sma_20":22757.85,"sma_60":20657.73,"sma_120":20320.61},{"date":"2025-07-07","open":21949,"high":21949,"low":21388,"close":21628,"volume":8603,"rsi_14":48.02,"sma_20":22777.85,"sma_60":20727.15,"sma_120":20307.92},{"date":"2025-07-08","open":21628,"high":21789,"low":21228,"close":21548,"volume":9006,"rsi_14":46.55,"sma_20":22745.8,"sma_60":20793.9,"sma_120":20295.24},{"date":"2025-07-09","open":21308,"high":21869,"low":21308,"close":21789,"volume":6376,"rsi_14":49.41,"sma_20":22721.8,"sma_60":20867.33,"sma_120":20286.57},{"date":"2025-07-10","open":21789,"high":21949,"low":21468,"close":21789,"volume":6247,"rsi_14":49.41,"sma_20":22693.8,"sma_60":20936.77,"sma_120":20278.56},{"date":"2025-07-11","open":21628,"high":22189,"low":21628,"close":21708,"volume":7438,"rsi_14":50.3,"sma_20":22689.75,"sma_60":21000.85,"sma_120":20270.54},{"date":"2025-07-14","open":21708,"high":24112,"low":21388,"close":22510,"volume":100459,"rsi_14":13.56,"sma_20":22741.85,"sma_60":21076.97,"sma_120":20273.88},{"date":"2025-07-15","open":22429,"high":22750,"low":21869,"close":22189,"volume":17685,"rsi_14":18.86,"sma_20":22741.85,"sma_60":21145.05,"sma_120":20273.88},{"date":"2025-07-16","open":22189,"high":22269,"low":21708,"close":22029,"volume":9802,"rsi_14":20.99,"sma_20":22717.8,"sma_60":21205.13,"sma_120":20275.88},{"date":"2025-07-17","open":21869,"high":22029,"low":21388,"close":21628,"volume":10776,"rsi_14":25.51,"sma_20":22701.75,"sma_60":21255.87,"sma_120":20272.54},{"date":"2025-07-18","open":21708,"high":22029,"low":21548,"close":21708,"volume":5135,"rsi_14":34.15,"sma_20":22689.7,"sma_60":21303.92,"sma_120":20271.2},{"date":"2025-07-21","open":21628,"high":21949,"low":21388,"close":21869,"volume":4459,"rsi_14":41.05,"sma_20":22701.75,"sma_60":21331.97,"sma_120":20271.2},{"date":"2025-07-22","open":21869,"high":21869,"low":21068,"close":21148,"volume":8385,"rsi_14":34.81,"sma_20":22353.3,"sma_60":21357.33,"sma_120":20269.87},{"date":"2025-07-23","open":21148,"high":21228,"low":20747,"close":20747,"volume":7931,"rsi_14":32.02,"sma_20":22108.95,"sma_60":21370.68,"sma_120":20265.86},{"date":"2025-07-24","open":20747,"high":20907,"low":20507,"close":20667,"volume":4520,"rsi_14":35.58,"sma_20":21896.65,"sma_60":21380.03,"sma_120":20264.53},{"date":"2025-07-25","open":20667,"high":20747,"low":20186,"close":20347,"volume":7407,"rsi_14":33.36,"sma_20":21732.45,"sma_60":21372.03,"sma_120":20261.86},{"date":"2025-07-28","open":20347,"high":20507,"low":19786,"close":20347,"volume":8756,"rsi_14":34.07,"sma_20":21612.3,"sma_60":21372.03,"sma_120":20261.19},{"date":"2025-07-29","open":20347,"high":20827,"low":20186,"close":20347,"volume":5185,"rsi_14":29.56,"sma_20":21508.2,"sma_60":21360.02,"sma_120":20266.53},{"date":"2025-07-30","open":20267,"high":20507,"low":20186,"close":20347,"volume":3452,"rsi_14":29.56,"sma_20":21412.1,"sma_60":21352.02,"sma_120":20273.88},{"date":"2025-07-31","open":20347,"high":20507,"low":20026,"close":20347,"volume":4672,"rsi_14":30.26,"sma_20":21320.0,"sma_60":21362.7,"sma_120":20281.23},{"date":"2025-08-01","open":20267,"high":20267,"low":19225,"close":19465,"volume":7405,"rsi_14":6.83,"sma_20":21207.85,"sma_60":21366.7,"sma_120":20278.56},{"date":"2025-08-04","open":19465,"high":20026,"low":19225,"close":19946,"volume":5644,"rsi_14":19.58,"sma_20":21123.75,"sma_60":21370.7,"sma_120":20283.9},{"date":"2025-08-05","open":19866,"high":20987,"low":19866,"close":20827,"volume":5186,"rsi_14":36.37,"sma_20":21087.7,"sma_60":21394.73,"sma_120":20291.91},{"date":"2025-08-06","open":20747,"high":20747,"low":20186,"close":20347,"volume":3176,"rsi_14":35.73,"sma_20":21015.6,"sma_60":21413.43,"sma_120":20293.25},{"date":"2025-08-07","open":20347,"high":20347,"low":19786,"close":20186,"volume":3918,"rsi_14":33.34,"sma_20":20935.45,"sma_60":21429.45,"sma_120":20296.58},{"date":"2025-08-08","open":20186,"high":20507,"low":20026,"close":20267,"volume":4037,"rsi_14":32.15,"sma_20":20863.4,"sma_60":21441.47,"sma_120":20303.93},{"date":"2025-08-11","open":20427,"high":20827,"low":20186,"close":20507,"volume":5822,"rsi_14":42.0,"sma_20":20763.25,"sma_60":21457.48,"sma_120":20315.28},{"date":"2025-08-12","open":20347,"high":20827,"low":20186,"close":20347,"volume":4967,"rsi_14":44.69,"sma_20":20671.15,"sma_60":21480.18,"sma_120":20323.3},{"date":"2025-08-13","open":20347,"high":20587,"low":20267,"close":20587,"volume":2433,"rsi_14":48.98,"sma_20":20599.05,"sma_60":21493.53,"sma_120":20334.65},{"date":"2025-08-14","open":20587,"high":20587,"low":20186,"close":20267,"volume":3420,"rsi_14":48.98,"sma_20":20531.0,"sma_60":21488.2,"sma_120":20344.67},{"date":"2025-08-18","open":20267,"high":20267,"low":19546,"close":19546,"volume":7039,"rsi_14":41.38,"sma_20":20422.9,"sma_60":21482.87,"sma_120":20342.0},{"date":"2025-08-19","open":19546,"high":19786,"low":19225,"close":19626,"volume":5322,"rsi_14":42.37,"sma_20":20310.75,"sma_60":21457.5,"sma_120":20340.67},{"date":"2025-08-20","open":19626,"high":19626,"low":19065,"close":19626,"volume":3937,"rsi_14":42.37,"sma_20":20234.65,"sma_60":21445.48,"sma_120":20337.33},{"date":"2025-08-21","open":19626,"high":20507,"low":19546,"close":20427,"volume":4048,"rsi_14":50.72,"sma_20":20218.65,"sma_60":21453.5,"sma_120":20331.33},{"date":"2025-08-22","open":20987,"high":21068,"low":19946,"close":20747,"volume":8908,"rsi_14":62.91,"sma_20":20222.65,"sma_60":21450.83,"sma_120":20333.33},{"date":"2025-08-25","open":20747,"high":20907,"low":20507,"close":20507,"volume":2759,"rsi_14":55.94,"sma_20":20230.65,"sma_60":21450.83,"sma_120":20330.66},{"date":"2025-08-26","open":20587,"high":20587,"low":20186,"close":20507,"volume":2886,"rsi_14":45.84,"sma_20":20238.65,"sma_60":21437.48,"sma_120":20329.99},{"date":"2025-08-27","open":20347,"high":20507,"low":20186,"close":20267,"volume":3148,"rsi_14":48.89,"sma_20":20234.65,"sma_60":21428.15,"sma_120":20327.99},{"date":"2025-08-28","open":20267,"high":20507,"low":20106,"close":20347,"volume":2044,"rsi_14":52.28,"sma_20":20234.65,"sma_60":21420.15,"sma_120":20329.33},{"date":"2025-08-29","open":20347,"high":20347,"low":20026,"close":20267,"volume":3548,"rsi_14":50.0,"sma_20":20230.65,"sma_60":21416.15,"sma_120":20330.01},{"date":"2025-09-01","open":20267,"high":20267,"low":19465,"close":19786,"volume":7269,"rsi_14":40.42,"sma_20":20246.7,"sma_60":21404.13,"sma_120":20331.34},{"date":"2025-09-02","open":19866,"high":19946,"low":19626,"close":19946,"volume":1836,"rsi_14":44.67,"sma_20":20246.7,"sma_60":21382.77,"sma_120":20340.68},{"date":"2025-09-03","open":19706,"high":20186,"low":19706,"close":19946,"volume":2385,"rsi_14":40.9,"sma_20":20202.65,"sma_60":21345.38,"sma_120":20350.03},{"date":"2025-09-04","open":19946,"high":20347,"low":19786,"close":20267,"volume":1854,"rsi_14":50.0,"sma_20":20198.65,"sma_60":21312.02,"sma_120":20359.38},{"date":"2025-09-05","open":20347,"high":20427,"low":20026,"close":20186,"volume":2639,"rsi_14":61.1,"sma_20":20198.65,"sma_60":21275.97,"sma_120":20367.38},{"date":"2025-09-08","open":20186,"high":20427,"low":19946,"close":20186,"volume":3194,"rsi_14":59.99,"sma_20":20194.6,"sma_60":21249.25,"sma_120":20376.06},{"date":"2025-09-09","open":20106,"high":20186,"low":19786,"close":20106,"volume":3345,"rsi_14":58.32,"sma_20":20174.55,"sma_60":21226.55,"sma_120":20384.73},{"date":"2025-09-10","open":20106,"high":20667,"low":20106,"close":20587,"volume":3912,"rsi_14":53.12,"sma_20":20186.55,"sma_60":21199.85,"sma_120":20399.42},{"date":"2025-09-11","open":20587,"high":20667,"low":20186,"close":20587,"volume":3262,"rsi_14":46.43,"sma_20":20186.55,"sma_60":21167.8,"sma_120":20415.44},{"date":"2025-09-12","open":20587,"high":20667,"low":20267,"close":20427,"volume":4840,"rsi_14":48.15,"sma_20":20194.55,"sma_60":21142.43,"sma_120":20430.13},{"date":"2025-09-15","open":20587,"high":20667,"low":20026,"close":20267,"volume":4902,"rsi_14":44.84,"sma_20":20230.6,"sma_60":21114.4,"sma_120":20447.49},{"date":"2025-09-16","open":20267,"high":20347,"low":19866,"close":20026,"volume":3600,"rsi_14":44.82,"sma_20":20250.6,"sma_60":21087.7,"sma_120":20460.84},{"date":"2025-09-17","open":20026,"high":20106,"low":19786,"close":20026,"volume":3107,"rsi_14":42.85,"sma_20":20270.6,"sma_60":20952.85,"sma_120":20476.19},{"date":"2025-09-18","open":19866,"high":20186,"low":19626,"close":20026,"volume":2785,"rsi_14":44.43,"sma_20":20250.55,"sma_60":20859.38,"sma_120":20490.88},{"date":"2025-09-19","open":19946,"high":20026,"low":19706,"close":19946,"volume":2899,"rsi_14":54.54,"sma_20":20210.5,"sma_60":20776.6,"sma_120":20504.22},{"date":"2025-09-22","open":19946,"high":20106,"low":19786,"close":19866,"volume":2060,"rsi_14":47.62,"sma_20":20178.45,"sma_60":20713.85,"sma_120":20511.57},{"date":"2025-09-23","open":19866,"high":19866,"low":19385,"close":19626,"volume":6719,"rsi_14":41.68,"sma_20":20134.4,"sma_60":20661.78,"sma_120":20523.58},{"date":"2025-09-24","open":19626,"high":19706,"low":19305,"close":19626,"volume":2966,"rsi_14":30.01,"sma_20":20102.35,"sma_60":20615.07,"sma_120":20532.27},{"date":"2025-09-25","open":19385,"high":19626,"low":19225,"close":19225,"volume":3260,"rsi_14":25.01,"sma_20":20046.25,"sma_60":20564.33,"sma_120":20542.28},{"date":"2025-09-26","open":19225,"high":19626,"low":18905,"close":19065,"volume":4939,"rsi_14":23.09,"sma_20":19986.15,"sma_60":20512.27,"sma_120":20552.96},{"date":"2025-09-29","open":19145,"high":19225,"low":18985,"close":19225,"volume":1882,"rsi_14":29.63,"sma_20":19958.1,"sma_60":20470.88,"sma_120":20564.31},{"date":"2025-09-30","open":19225,"high":19385,"low":19145,"close":19305,"volume":1467,"rsi_14":13.62,"sma_20":19926.05,"sma_60":20432.17,"sma_120":20579.66},{"date":"2025-10-01","open":19385,"high":19546,"low":19225,"close":19385,"volume":1488,"rsi_14":17.37,"sma_20":19898.0,"sma_60":20396.12,"sma_120":20595.01},{"date":"2025-10-02","open":19385,"high":19465,"low":19225,"close":19385,"volume":883,"rsi_14":19.02,"sma_20":19853.9,"sma_60":20356.05,"sma_120":20611.69},{"date":"2025-10-10","open":19385,"high":19385,"low":18744,"close":18744,"volume":7620,"rsi_14":14.79,"sma_20":19781.8,"sma_60":20305.3,"sma_120":20621.03},{"date":"2025-10-13","open":18744,"high":18744,"low":18184,"close":18424,"volume":6393,"rsi_14":14.27,"sma_20":19693.7,"sma_60":20250.57,"sma_120":20625.71},{"date":"2025-10-14","open":18504,"high":18504,"low":18104,"close":18184,"volume":7714,"rsi_14":12.89,"sma_20":19597.6,"sma_60":20178.47,"sma_120":20627.72},{"date":"2025-10-15","open":18104,"high":18664,"low":18104,"close":18664,"volume":3972,"rsi_14":27.01,"sma_20":19501.45,"sma_60":20119.72,"sma_120":20632.38},{"date":"2025-10-16","open":18744,"high":18905,"low":18504,"close":18664,"volume":3358,"rsi_14":27.76,"sma_20":19405.3,"sma_60":20063.63,"sma_120":20634.38},{"date":"2025-10-17","open":18664,"high":18664,"low":18424,"close":18584,"volume":3489,"rsi_14":27.76,"sma_20":19313.15,"sma_60":20012.9,"sma_120":20634.38},{"date":"2025-10-20","open":18584,"high":18584,"low":18264,"close":18344,"volume":3516,"rsi_14":27.76,"sma_20":19217.0,"sma_60":19956.83,"sma_120":20630.38},{"date":"2025-10-21","open":18184,"high":18584,"low":18184,"close":18424,"volume":3987,"rsi_14":29.71,"sma_20":19136.9,"sma_60":19899.42,"sma_120":20615.69},{"date":"2025-10-22","open":18424,"high":18504,"low":17463,"close":18184,"volume":7028,"rsi_14":31.42,"sma_20":19044.8,"sma_60":19850.02,"sma_120":20603.67},{"date":"2025-10-23","open":18264,"high":18424,"low":17623,"close":18024,"volume":9134,"rsi_14":31.42,"sma_20":18944.7,"sma_60":19804.63,"sma_120":20587.66},{"date":"2025-10-24","open":18024,"high":18104,"low":17703,"close":18024,"volume":4656,"rsi_14":27.26,"sma_20":18848.6,"sma_60":19760.58,"sma_120":20570.31},{"date":"2025-10-27","open":18024,"high":18024,"low":17623,"close":17863,"volume":7791,"rsi_14":23.51,"sma_20":18748.45,"sma_60":19719.18,"sma_120":20545.61},{"date":"2025-10-28","open":17863,"high":20267,"low":17703,"close":18584,"volume":72450,"rsi_14":38.09,"sma_20":18696.35,"sma_60":19689.8,"sma_120":20530.92},{"date":"2025-10-29","open":18584,"high":18905,"low":18344,"close":18424,"volume":9639,"rsi_14":36.36,"sma_20":18636.25,"sma_60":19657.75,"sma_120":20508.88},{"date":"2025-10-30","open":18504,"high":18905,"low":18264,"close":18424,"volume":11372,"rsi_14":44.45,"sma_20":18596.2,"sma_60":19625.7,"sma_120":20488.86},{"date":"2025-10-31","open":18424,"high":18424,"low":17623,"close":17623,"volume":10994,"rsi_14":38.09,"sma_20":18524.1,"sma_60":19580.3,"sma_120":20471.5},{"date":"2025-11-03","open":17623,"high":17783,"low":17222,"close":17543,"volume":8367,"rsi_14":39.99,"sma_20":18440.0,"sma_60":19548.27,"sma_120":20457.48},{"date":"2025-11-04","open":17543,"high":17623,"low":17222,"close":17623,"volume":4731,"rsi_14":31.43,"sma_20":18355.9,"sma_60":19509.55,"sma_120":20440.12},{"date":"2025-11-05","open":17623,"high":17623,"low":16101,"close":17222,"volume":9121,"rsi_14":27.5,"sma_20":18247.75,"sma_60":19449.47,"sma_120":20422.1},{"date":"2025-11-06","open":17142,"high":17383,"low":16582,"close":16902,"volume":8243,"rsi_14":25.58,"sma_20":18123.6,"sma_60":19392.05,"sma_120":20402.74},{"date":"2025-11-07","open":16822,"high":16982,"low":16421,"close":16421,"volume":5383,"rsi_14":23.91,"sma_20":18007.45,"sma_60":19329.3,"sma_120":20379.38},{"date":"2025-11-10","open":16502,"high":16982,"low":16261,"close":16582,"volume":8594,"rsi_14":25.54,"sma_20":17915.35,"sma_60":19267.88,"sma_120":20354.67},{"date":"2025-11-11","open":16662,"high":17062,"low":16502,"close":16662,"volume":3791,"rsi_14":28.9,"sma_20":17839.25,"sma_60":19203.8,"sma_120":20330.64},{"date":"2025-11-12","open":16662,"high":16822,"low":16502,"close":16742,"volume":3668,"rsi_14":31.82,"sma_20":17743.15,"sma_60":19143.72,"sma_120":20311.95},{"date":"2025-11-13","open":16742,"high":19866,"low":16662,"close":17703,"volume":43212,"rsi_14":46.42,"sma_20":17695.1,"sma_60":19095.65,"sma_120":20294.59},{"date":"2025-11-14","open":17943,"high":18424,"low":17463,"close":17943,"volume":9625,"rsi_14":50.88,"sma_20":17663.05,"sma_60":19056.92,"sma_120":20272.56},{"date":"2025-11-17","open":17943,"high":17943,"low":17383,"close":17543,"volume":3666,"rsi_14":37.74,"sma_20":17623.0,"sma_60":19023.53,"sma_120":20253.2},{"date":"2025-11-18","open":17543,"high":17543,"low":16742,"close":16742,"volume":6136,"rsi_14":32.79,"sma_20":17538.9,"sma_60":18975.47,"sma_120":20216.48},{"date":"2025-11-19","open":16662,"high":17463,"low":16261,"close":16822,"volume":7153,"rsi_14":33.87,"sma_20":17470.8,"sma_60":18928.73,"sma_120":20187.11},{"date":"2025-11-20","open":17062,"high":17222,"low":16822,"close":17062,"volume":3416,"rsi_14":43.63,"sma_20":17422.7,"sma_60":18872.65,"sma_120":20163.08},{"date":"2025-11-21","open":16902,"high":16902,"low":16502,"close":16822,"volume":3768,"rsi_14":42.1,"sma_20":17362.6,"sma_60":18807.23,"sma_120":20129.03},{"date":"2025-11-24","open":16742,"high":16742,"low":16502,"close":16582,"volume":1268,"rsi_14":38.98,"sma_20":17298.55,"sma_60":18741.82,"sma_120":20096.33},{"date":"2025-11-25","open":16502,"high":16662,"low":16502,"close":16502,"volume":1837,"rsi_14":41.83,"sma_20":17194.45,"sma_60":18675.07,"sma_120":20056.28},{"date":"2025-11-26","open":16502,"high":17222,"low":16502,"close":16902,"volume":6196,"rsi_14":50.0,"sma_20":17118.35,"sma_60":18618.98,"sma_120":20023.57},{"date":"2025-11-27","open":16902,"high":17062,"low":16742,"close":16822,"volume":3674,"rsi_14":54.91,"sma_20":17038.25,"sma_60":18560.23,"sma_120":19990.19},{"date":"2025-11-28","open":16822,"high":17383,"low":16662,"close":17383,"volume":7029,"rsi_14":58.93,"sma_20":17026.25,"sma_60":18512.17,"sma_120":19964.16},{"date":"2025-12-01","open":17222,"high":17383,"low":17062,"close":17142,"volume":2229,"rsi_14":55.17,"sma_20":17006.2,"sma_60":18468.1,"sma_120":19936.12},{"date":"2025-12-02","open":17142,"high":19866,"low":17062,"close":18104,"volume":45123,"rsi_14":62.32,"sma_20":17030.25,"sma_60":18437.4,"sma_120":19910.08},{"date":"2025-12-03","open":18104,"high":19065,"low":18024,"close":18264,"volume":7818,"rsi_14":55.94,"sma_20":17082.35,"sma_60":18409.37,"sma_120":19877.38},{"date":"2025-12-04","open":18264,"high":18664,"low":17703,"close":17703,"volume":12493,"rsi_14":47.62,"sma_20":17122.4,"sma_60":18366.63,"sma_120":19839.33},{"date":"2025-12-05","open":17703,"high":17943,"low":17543,"close":17703,"volume":3024,"rsi_14":51.72,"sma_20":17186.5,"sma_60":18325.25,"sma_120":19800.61},{"date":"2025-12-08","open":17703,"high":17943,"low":17623,"close":17623,"volume":3130,"rsi_14":61.22,"sma_20":17238.55,"sma_60":18282.53,"sma_120":19765.89},{"date":"2025-12-09","open":18024,"high":19225,"low":17703,"close":18504,"volume":13082,"rsi_14":67.8,"sma_20":17330.65,"sma_60":18255.83,"sma_120":19741.19},{"date":"2025-12-10","open":19546,"high":19546,"low":17863,"close":17943,"volume":7583,"rsi_14":58.73,"sma_20":17390.7,"sma_60":18211.77,"sma_120":19705.81},{"date":"2025-12-11","open":18184,"high":18184,"low":17703,"close":17783,"volume":4015,"rsi_14":59.67,"sma_20":17394.7,"sma_60":18165.03,"sma_120":19666.42},{"date":"2025-12-12","open":17783,"high":18024,"low":17703,"close":17703,"volume":2208,"rsi_14":61.66,"sma_20":17382.7,"sma_60":18119.63,"sma_120":19631.03},{"date":"2025-12-15","open":17703,"high":17703,"low":17383,"close":17543,"volume":3740,"rsi_14":60.65,"sma_20":17382.7,"sma_60":18074.23,"sma_120":19594.32},{"date":"2025-12-16","open":17383,"high":17543,"low":17222,"close":17463,"volume":3306,"rsi_14":56.14,"sma_20":17418.75,"sma_60":18031.52,"sma_120":19559.61},{"date":"2025-12-17","open":17303,"high":17703,"low":17222,"close":17383,"volume":4213,"rsi_14":56.14,"sma_20":17446.8,"sma_60":17987.47,"sma_120":19470.16},{"date":"2025-12-18","open":17543,"high":17543,"low":16982,"close":17142,"volume":4778,"rsi_14":47.16,"sma_20":17450.8,"sma_60":17939.4,"sma_120":19399.39},{"date":"2025-12-19","open":17062,"high":17303,"low":16982,"close":17303,"volume":2133,"rsi_14":51.93,"sma_20":17474.85,"sma_60":17895.35,"sma_120":19335.97},{"date":"2025-12-22","open":17142,"high":17463,"low":17062,"close":17142,"volume":2680,"rsi_14":35.71,"sma_20":17502.85,"sma_60":17849.95,"sma_120":19281.9},{"date":"2025-12-23","open":17062,"high":17303,"low":16982,"close":17142,"volume":1863,"rsi_14":32.5,"sma_20":17534.85,"sma_60":17808.55,"sma_120":19235.17},{"date":"2025-12-24","open":16982,"high":17303,"low":16742,"close":16902,"volume":4490,"rsi_14":36.12,"sma_20":17534.85,"sma_60":17763.15,"sma_120":19189.11},{"date":"2025-12-26","open":16902,"high":17062,"low":16822,"close":17062,"volume":2659,"rsi_14":39.47,"sma_20":17546.85,"sma_60":17727.1,"sma_120":19145.72},{"date":"2025-12-29","open":16902,"high":17383,"low":16902,"close":17142,"volume":2404,"rsi_14":42.1,"sma_20":17534.8,"sma_60":17695.05,"sma_120":19103.66},{"date":"2025-12-30","open":17303,"high":17463,"low":17142,"close":17142,"volume":2808,"rsi_14":18.53,"sma_20":17534.8,"sma_60":17660.33,"sma_120":19065.61},{"date":"2026-01-02","open":17142,"high":17863,"low":17062,"close":17463,"volume":5820,"rsi_14":37.53,"sma_20":17502.75,"sma_60":17629.63,"sma_120":19030.9},{"date":"2026-01-05","open":17463,"high":17943,"low":17463,"close":17463,"volume":5257,"rsi_14":40.93,"sma_20":17462.7,"sma_60":17597.6,"sma_120":18996.86},{"date":"2026-01-06","open":17463,"high":17623,"low":17222,"close":17303,"volume":5191,"rsi_14":39.15,"sma_20":17442.7,"sma_60":17562.9,"sma_120":18959.47},{"date":"2026-01-07","open":17303,"high":17303,"low":16822,"close":17062,"volume":4292,"rsi_14":37.51,"sma_20":17410.65,"sma_60":17534.87,"sma_120":18920.08},{"date":"2026-01-08","open":17062,"high":17062,"low":16662,"close":16662,"volume":3900,"rsi_14":32.16,"sma_20":17362.6,"sma_60":17505.5,"sma_120":18878.03},{"date":"2026-01-09","open":16822,"high":17062,"low":16341,"close":16421,"volume":6103,"rsi_14":30.01,"sma_20":17258.45,"sma_60":17476.12,"sma_120":18827.29},{"date":"2026-01-12","open":16421,"high":16742,"low":16261,"close":16502,"volume":5795,"rsi_14":35.75,"sma_20":17186.4,"sma_60":17440.08,"sma_120":18779.9},{"date":"2026-01-13","open":16502,"high":16662,"low":16261,"close":16421,"volume":4992,"rsi_14":29.64,"sma_20":17118.3,"sma_60":17402.7,"sma_120":18733.17},{"date":"2026-01-14","open":16421,"high":16582,"low":16261,"close":16421,"volume":3015,"rsi_14":32.02,"sma_20":17054.2,"sma_60":17366.65,"sma_120":18689.78},{"date":"2026-01-15","open":16421,"high":16502,"low":16341,"close":16421,"volume":2744,"rsi_14":32.02,"sma_20":16998.1,"sma_60":17334.6,"sma_120":18645.72},{"date":"2026-01-16","open":16582,"high":16582,"low":16181,"close":16261,"volume":5903,"rsi_14":33.35,"sma_20":16938.0,"sma_60":17298.55,"sma_120":18598.98},{"date":"2026-01-19","open":16261,"high":16261,"low":16021,"close":16261,"volume":5797,"rsi_14":27.31,"sma_20":16881.9,"sma_60":17266.5,"sma_120":18558.26},{"date":"2026-01-20","open":16261,"high":16421,"low":15941,"close":16261,"volume":4742,"rsi_14":23.86,"sma_20":16837.85,"sma_60":17237.12,"sma_120":18520.88},{"date":"2026-01-21","open":16261,"high":16341,"low":15941,"close":16101,"volume":4645,"rsi_14":21.79,"sma_20":16777.75,"sma_60":17205.07,"sma_120":18482.83},{"date":"2026-01-22","open":16101,"high":16261,"low":15861,"close":16101,"volume":8848,"rsi_14":5.31,"sma_20":16725.7,"sma_60":17175.7,"sma_120":18447.44},{"date":"2026-01-23","open":16101,"high":16181,"low":15861,"close":16101,"volume":3999,"rsi_14":5.31,"sma_20":16673.65,"sma_60":17134.32,"sma_120":18412.06},{"date":"2026-01-26","open":16021,"high":16261,"low":15941,"close":16181,"volume":9171,"rsi_14":11.15,"sma_20":16637.6,"sma_60":17096.93,"sma_120":18377.34},{"date":"2026-01-27","open":16341,"high":20827,"low":16261,"close":18344,"volume":131617,"rsi_14":69.04,"sma_20":16701.7,"sma_60":17095.6,"sma_120":18360.65},{"date":"2026-01-28","open":18344,"high":18344,"low":16662,"close":17543,"volume":31210,"rsi_14":61.69,"sma_20":16721.75,"sma_60":17094.27,"sma_120":18337.28},{"date":"2026-01-29","open":17383,"high":17943,"low":17142,"close":17543,"volume":13143,"rsi_14":65.91,"sma_20":16741.8,"sma_60":17094.27,"sma_120":18321.27},{"date":"2026-01-30","open":17543,"high":17943,"low":17142,"close":17383,"volume":8856,"rsi_14":62.22,"sma_20":16737.8,"sma_60":17090.27,"sma_120":18299.91},{"date":"2026-02-02","open":17142,"high":17463,"low":16742,"close":17142,"volume":8558,"rsi_14":59.58,"sma_20":16721.75,"sma_60":17088.93,"sma_120":18269.2},{"date":"2026-02-03","open":17142,"high":17463,"low":16822,"close":16822,"volume":11208,"rsi_14":54.91,"sma_20":16697.7,"sma_60":17087.6,"sma_120":18239.83},{"date":"2026-02-04","open":16822,"high":18024,"low":16822,"close":17062,"volume":11272,"rsi_14":57.41,"sma_20":16697.7,"sma_60":17098.28,"sma_120":18213.79},{"date":"2026-02-05","open":17062,"high":17222,"low":16742,"close":16822,"volume":8723,"rsi_14":56.37,"sma_20":16705.7,"sma_60":17102.28,"sma_120":18185.08},{"date":"2026-02-06","open":16822,"high":16822,"low":16181,"close":16502,"volume":8162,"rsi_14":52.55,"sma_20":16709.75,"sma_60":17099.62,"sma_120":18151.71},{"date":"2026-02-09","open":16822,"high":16902,"low":16181,"close":16181,"volume":6506,"rsi_14":49.21,"sma_20":16693.7,"sma_60":17090.27,"sma_120":18116.99},{"date":"2026-02-10","open":16421,"high":16502,"low":16181,"close":16341,"volume":7991,"rsi_14":52.38,"sma_20":16689.7,"sma_60":17067.57,"sma_120":18081.61},{"date":"2026-02-11","open":16341,"high":16582,"low":16261,"close":16502,"volume":5711,"rsi_14":53.85,"sma_20":16693.75,"sma_60":17043.55,"sma_120":18050.23},{"date":"2026-02-12","open":16822,"high":16822,"low":16021,"close":16261,"volume":12842,"rsi_14":51.47,"sma_20":16685.75,"sma_60":17022.18,"sma_120":18022.86},{"date":"2026-02-13","open":16421,"high":16421,"low":15300,"close":15540,"volume":38293,"rsi_14":44.74,"sma_20":16649.7,"sma_60":17002.15,"sma_120":17988.81},{"date":"2026-02-19","open":15460,"high":15460,"low":13457,"close":13938,"volume":47699,"rsi_14":10.15,"sma_20":16533.55,"sma_60":16954.08,"sma_120":17941.41},{"date":"2026-02-20","open":13938,"high":14018,"low":13538,"close":13618,"volume":21707,"rsi_14":11.12,"sma_20":16401.4,"sma_60":16896.68,"sma_120":17884.67},{"date":"2026-02-23","open":13618,"high":13618,"low":13137,"close":13217,"volume":22426,"rsi_14":10.3,"sma_20":16257.2,"sma_60":16836.6,"sma_120":17821.92},{"date":"2026-02-24","open":13457,"high":13778,"low":13137,"close":13377,"volume":15425,"rsi_14":13.23,"sma_20":16121.0,"sma_60":16783.18,"sma_120":17762.5},{"date":"2026-02-25","open":13377,"high":16181,"low":13377,"close":13698,"volume":125907,"rsi_14":18.85,"sma_20":16000.85,"sma_60":16736.45,"sma_120":17705.76},{"date":"2026-02-26","open":13938,"high":14419,"low":13457,"close":13538,"volume":14188,"rsi_14":19.41,"sma_20":15868.7,"sma_60":16680.38,"sma_120":17649.68},{"date":"2026-02-27","open":13698,"high":13698,"low":13137,"close":13377,"volume":12347,"rsi_14":15.16,"sma_20":15620.35,"sma_60":16622.97,"sma_120":17591.6},{"date":"2026-03-03","open":13297,"high":14259,"low":13137,"close":13778,"volume":21728,"rsi_14":22.07,"sma_20":15432.1,"sma_60":16562.88,"sma_120":17537.53},{"date":"2026-03-04","open":13618,"high":13618,"low":12256,"close":12576,"volume":14809,"rsi_14":19.0,"sma_20":15183.75,"sma_60":16486.78,"sma_120":17477.44},{"date":"2026-03-05","open":12576,"high":13377,"low":12496,"close":13377,"volume":10799,"rsi_14":29.42,"sma_20":14983.45,"sma_60":16408.0,"sma_120":17422.7},{"date":"2026-03-06","open":13377,"high":13457,"low":12817,"close":13217,"volume":3967,"rsi_14":27.07,"sma_20":14787.2,"sma_60":16323.88,"sma_120":17366.62},{"date":"2026-03-09","open":12176,"high":13377,"low":12176,"close":12817,"volume":5140,"rsi_14":23.87,"sma_20":14586.95,"sma_60":16242.45,"sma_120":17304.54},{"date":"2026-03-10","open":12817,"high":14579,"low":12817,"close":13297,"volume":8137,"rsi_14":29.67,"sma_20":14398.7,"sma_60":16169.02,"sma_120":17247.13},{"date":"2026-03-11","open":13377,"high":16021,"low":13217,"close":15300,"volume":108952,"rsi_14":48.6,"sma_20":14322.6,"sma_60":16130.3,"sma_120":17206.42},{"date":"2026-03-12","open":15620,"high":15861,"low":14178,"close":14419,"volume":18912,"rsi_14":53.06,"sma_20":14218.45,"sma_60":16062.22,"sma_120":17159.03},{"date":"2026-03-13","open":14419,"high":14499,"low":13778,"close":14098,"volume":8064,"rsi_14":53.06,"sma_20":14114.3,"sma_60":15998.13,"sma_120":17104.95},{"date":"2026-03-16","open":13938,"high":14018,"low":12977,"close":13377,"volume":15104,"rsi_14":50.98,"sma_20":13966.1,"sma_60":15924.7,"sma_120":17044.87},{"date":"2026-03-17","open":13457,"high":13457,"low":12977,"close":13137,"volume":8822,"rsi_14":48.55,"sma_20":13797.85,"sma_60":15848.6,"sma_120":16984.12},{"date":"2026-03-18","open":13297,"high":15620,"low":13297,"close":13778,"volume":65917,"rsi_14":50.47,"sma_20":13673.7,"sma_60":15785.85,"sma_120":16930.04},{"date":"2026-03-19","open":13858,"high":14018,"low":13377,"close":13538,"volume":6414,"rsi_14":50.0,"sma_20":13573.6,"sma_60":15720.43,"sma_120":16875.97},{"date":"2026-03-20","open":13618,"high":13938,"low":13297,"close":13457,"volume":6642,"rsi_14":50.47,"sma_20":13549.55,"sma_60":15655.0,"sma_120":16821.23},{"date":"2026-03-23","open":13377,"high":14899,"low":13377,"close":13377,"volume":20538,"rsi_14":47.57,"sma_20":13537.5,"sma_60":15592.25,"sma_120":16765.83},{"date":"2026-03-24","open":13538,"high":13938,"low":12817,"close":12977,"volume":14901,"rsi_14":52.69,"sma_20":13525.5,"sma_60":15520.15,"sma_120":16707.75},{"date":"2026-03-25","open":13217,"high":13457,"low":12977,"close":13297,"volume":9882,"rsi_14":49.43,"sma_20":13521.5,"sma_60":15456.07,"sma_120":16653.01},{"date":"2026-03-26","open":13538,"high":14098,"low":13377,"close":13618,"volume":7631,"rsi_14":52.81,"sma_20":13517.5,"sma_60":15397.33,"sma_120":16602.94},{"date":"2026-03-27","open":13778,"high":13778,"low":13057,"close":13377,"volume":9356,"rsi_14":54.02,"sma_20":13509.45,"sma_60":15338.58,"sma_120":16550.87},{"date":"2026-03-30","open":13538,"high":13538,"low":12817,"close":13297,"volume":6812,"rsi_14":50.0,"sma_20":13505.45,"sma_60":15275.83,"sma_120":16501.47},{"date":"2026-03-31","open":13297,"high":13297,"low":12496,"close":12576,"volume":4774,"rsi_14":24.24,"sma_20":13445.35,"sma_60":15199.73,"sma_120":16447.39},{"date":"2026-04-01","open":12656,"high":13057,"low":12656,"close":12897,"volume":3925,"rsi_14":33.9,"sma_20":13461.4,"sma_60":15128.98,"sma_120":16394.66},{"date":"2026-04-02","open":13137,"high":13137,"low":12656,"close":12817,"volume":4434,"rsi_14":35.73,"sma_20":13433.4,"sma_60":15051.55,"sma_120":16340.59},{"date":"2026-04-03","open":12817,"high":13057,"low":12576,"close":12656,"volume":4464,"rsi_14":40.82,"sma_20":13405.35,"sma_60":14971.43,"sma_120":16284.52},{"date":"2026-04-06","open":12656,"high":12736,"low":12256,"close":12416,"volume":10334,"rsi_14":40.82,"sma_20":13385.3,"sma_60":14889.98,"sma_120":16226.44},{"date":"2026-04-07","open":12416,"high":12416,"low":11935,"close":12176,"volume":9132,"rsi_14":27.28,"sma_20":13329.25,"sma_60":14808.55,"sma_120":16171.71},{"date":"2026-04-08","open":12176,"high":12176,"low":9933,"close":10734,"volume":73787,"rsi_14":20.35,"sma_20":13100.95,"sma_60":14709.75,"sma_120":16107.62},{"date":"2026-04-09","open":10814,"high":12656,"low":10814,"close":11134,"volume":66630,"rsi_14":26.99,"sma_20":12936.7,"sma_60":14621.63,"sma_120":16048.88},{"date":"2026-04-10","open":11375,"high":11535,"low":10814,"close":11134,"volume":23796,"rsi_14":27.42,"sma_20":12788.5,"sma_60":14532.17,"sma_120":15986.12},{"date":"2026-04-13","open":11214,"high":11935,"low":10734,"close":11775,"volume":22140,"rsi_14":38.46,"sma_20":12708.4,"sma_60":14454.73,"sma_120":15928.72},{"date":"2026-04-14","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":34.43,"sma_20":12640.3,"sma_60":14377.3,"sma_120":15871.98},{"date":"2026-04-15","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":29.82,"sma_20":12540.15,"sma_60":14299.87,"sma_120":15817.23},{"date":"2026-04-16","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":31.48,"sma_20":12452.0,"sma_60":14225.1,"sma_120":15761.83},{"date":"2026-04-17","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":32.08,"sma_20":12367.9,"sma_60":14150.33,"sma_120":15708.42},{"date":"2026-04-20","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":38.64,"sma_20":12287.8,"sma_60":14075.57,"sma_120":15656.34},{"date":"2026-04-21","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":32.49,"sma_20":12227.7,"sma_60":14003.47,"sma_120":15604.27},{"date":"2026-04-22","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":33.32,"sma_20":12151.6,"sma_60":13931.37,"sma_120":15553.53},{"date":"2026-04-23","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":35.13,"sma_20":12059.45,"sma_60":13859.27,"sma_120":15496.79},{"date":"2026-04-24","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":38.23,"sma_20":11979.35,"sma_60":13785.83,"sma_120":15441.38},{"date":"2026-04-27","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":41.93,"sma_20":11903.25,"sma_60":13676.35,"sma_120":15385.98},{"date":"2026-04-28","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":100.0,"sma_20":11863.2,"sma_60":13580.22,"sma_120":15337.24},{"date":"2026-04-29","open":11775,"high":11775,"low":11775,"close":11775,"volume":0,"rsi_14":100.0,"sma_20":11807.1,"sma_60":13484.08,"sma_120":15289.17},{"date":"2026-04-30","open":12945,"high":12945,"low":9757,"close":9829,"volume":106098,"rsi_14":24.78,"sma_20":11657.7,"sma_60":13358.18,"sma_120":15224.23},{"date":"2026-05-04","open":9829,"high":9837,"low":8771,"close":9372,"volume":63010,"rsi_14":0.0,"sma_20":11493.5,"sma_60":13228.68,"sma_120":15158.81},{"date":"2026-05-06","open":9348,"high":9732,"low":8259,"close":8763,"volume":103121,"rsi_14":0.0,"sma_20":11310.85,"sma_60":13094.37,"sma_120":15090.98},{"date":"2026-05-07","open":8771,"high":8771,"low":8355,"close":8515,"volume":23843,"rsi_14":0.0,"sma_20":11127.8,"sma_60":12951.92,"sma_120":15025.1},{"date":"2026-05-08","open":8603,"high":8763,"low":8427,"close":8659,"volume":15611,"rsi_14":4.23,"sma_20":11024.05,"sma_60":12815.87,"sma_120":14959.08},{"date":"2026-05-11","open":8731,"high":9068,"low":8251,"close":8251,"volume":21416,"rsi_14":3.78,"sma_20":10879.9,"sma_60":12678.35,"sma_120":14888.98},{"date":"2026-05-12","open":8251,"high":8371,"low":8026,"close":8130,"volume":20658,"rsi_14":3.66,"sma_20":10729.7,"sma_60":12544.17,"sma_120":14817.22},{"date":"2026-05-13","open":8170,"high":8923,"low":8090,"close":8451,"volume":26907,"rsi_14":10.93,"sma_20":10563.5,"sma_60":12412.67,"sma_120":14740.12},{"date":"2026-05-14","open":8451,"high":8515,"low":8275,"close":8315,"volume":15089,"rsi_14":10.59,"sma_20":10390.5,"sma_60":12276.22,"sma_120":14659.88},{"date":"2026-05-15","open":8331,"high":8331,"low":8066,"close":8074,"volume":11398,"rsi_14":10.04,"sma_20":10205.45,"sma_60":12139.77,"sma_120":14580.98},{"date":"2026-05-18","open":8058,"high":8058,"low":7618,"close":7722,"volume":17159,"rsi_14":9.33,"sma_20":10002.8,"sma_60":12009.47,"sma_120":14505.81},{"date":"2026-05-19","open":7658,"high":8555,"low":7626,"close":7898,"volume":41581,"rsi_14":12.42,"sma_20":9808.95,"sma_60":11908.8,"sma_120":14431.44},{"date":"2026-05-20","open":7898,"high":8202,"low":7626,"close":7850,"volume":13761,"rsi_14":12.31,"sma_20":9612.7,"sma_60":11812.67,"sma_120":14354.67},{"date":"2026-05-21","open":7810,"high":7994,"low":7722,"close":7722,"volume":20378,"rsi_14":12.01,"sma_20":9410.05,"sma_60":11721.08,"sma_120":14278.84},{"date":"2026-05-22","open":7722,"high":8114,"low":7690,"close":7730,"volume":11499,"rsi_14":19.11,"sma_20":9207.8,"sma_60":11626.97,"sma_120":14205.08},{"date":"2026-05-26","open":7946,"high":7946,"low":7666,"close":7690,"volume":9792,"rsi_14":21.78,"sma_20":9003.55,"sma_60":11526.83,"sma_120":14131.64},{"date":"2026-05-27","open":7690,"high":7714,"low":6392,"close":6392,"volume":56496,"rsi_14":17.69,"sma_20":8734.4,"sma_60":11407.73,"sma_120":14044.06},{"date":"2026-05-28","open":6416,"high":6672,"low":5807,"close":6000,"volume":56236,"rsi_14":17.02,"sma_20":8445.65,"sma_60":11284.78,"sma_120":13953.88},{"date":"2026-05-29","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":13.76,"sma_20":8156.9,"sma_60":11155.15,"sma_120":13859.02},{"date":"2026-06-01","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":15.49,"sma_20":7868.15,"sma_60":11045.55,"sma_120":13766.17},{"date":"2026-06-02","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":16.08,"sma_20":7676.7,"sma_60":10922.6,"sma_120":13665.3},{"date":"2026-06-04","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":6.53,"sma_20":7508.1,"sma_60":10802.32,"sma_120":13563.1},{"date":"2026-06-05","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":6.86,"sma_20":7369.95,"sma_60":10688.7,"sma_120":13465.58},{"date":"2026-06-08","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":7.53,"sma_20":7244.2,"sma_60":10567.08,"sma_120":13368.05},{"date":"2026-06-09","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":8.8,"sma_20":7111.25,"sma_60":10412.08,"sma_120":13271.19},{"date":"2026-06-10","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":0.42,"sma_20":6998.7,"sma_60":10271.77,"sma_120":13166.99},{"date":"2026-06-11","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":0.43,"sma_20":6892.2,"sma_60":10136.8,"sma_120":13067.47},{"date":"2026-06-12","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":0.46,"sma_20":6769.65,"sma_60":10013.85,"sma_120":12969.27},{"date":"2026-06-15","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":0.0,"sma_20":6653.9,"sma_60":9894.9,"sma_120":12871.75},{"date":"2026-06-16","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":0.0,"sma_20":6550.2,"sma_60":9765.27,"sma_120":12775.56},{"date":"2026-06-17","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":0.0,"sma_20":6464.1,"sma_60":9639.63,"sma_120":12680.03},{"date":"2026-06-18","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":100.0,"sma_20":6369.2,"sma_60":9515.35,"sma_120":12585.17},{"date":"2026-06-19","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":100.0,"sma_20":6276.7,"sma_60":9392.4,"sma_120":12492.33},{"date":"2026-06-22","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":100.0,"sma_20":6190.6,"sma_60":9276.12,"sma_120":12398.13},{"date":"2026-06-23","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":100.0,"sma_20":6104.1,"sma_60":9154.5,"sma_120":12305.28},{"date":"2026-06-24","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":100.0,"sma_20":6019.6,"sma_60":9027.53,"sma_120":12212.43},{"date":"2026-06-25","open":6000,"high":6000,"low":6000,"close":6000,"volume":0,"rsi_14":100.0,"sma_20":6000.0,"sma_60":8904.58,"sma_120":12121.58},{"date":"2026-06-26","open":6000,"high":6000,"low":4200,"close":4275,"volume":69351,"rsi_14":0.0,"sma_20":5913.75,"sma_60":8754.22,"sma_120":12015.02},{"date":"2026-06-29","open":4250,"high":4430,"low":4150,"close":4175,"volume":29908,"rsi_14":0.0,"sma_20":5822.5,"sma_60":8614.2,"sma_120":11906.97},{"date":"2026-06-30","open":4295,"high":4380,"low":4035,"close":4055,"volume":18224,"rsi_14":0.0,"sma_20":5725.25,"sma_60":8466.83,"sma_120":11797.91},{"date":"2026-07-01","open":3655,"high":3995,"low":3655,"close":3710,"volume":40259,"rsi_14":0.0,"sma_20":5610.75,"sma_60":8315.05,"sma_120":11683.3},{"date":"2026-07-02","open":3710,"high":3845,"low":3545,"close":3560,"volume":17781,"rsi_14":0.0,"sma_20":5488.75,"sma_60":8163.45,"sma_120":11567.44},{"date":"2026-07-03","open":3570,"high":3680,"low":3435,"close":3555,"volume":14492,"rsi_14":0.0,"sma_20":5366.5,"sma_60":8015.77,"sma_120":11452.88},{"date":"2026-07-06","open":4620,"high":4620,"low":4620,"close":4620,"volume":19688,"rsi_14":30.34,"sma_20":5297.5,"sma_60":7889.83,"sma_120":11349.19},{"date":"2026-07-07","open":6000,"high":6000,"low":6000,"close":6000,"volume":35607,"rsi_14":50.0,"sma_20":5297.5,"sma_60":7810.93,"sma_120":11260.34},{"date":"2026-07-08","open":5690,"high":7800,"low":5510,"close":5750,"volume":1359528,"rsi_14":47.57,"sma_20":5285.0,"sma_60":7721.2,"sma_120":11171.42},{"date":"2026-07-09","open":5400,"high":7430,"low":5220,"close":5750,"volume":1040050,"rsi_14":47.57,"sma_20":5272.5,"sma_60":7631.47,"sma_120":11081.82},{"date":"2026-07-10","open":5750,"high":6630,"low":5480,"close":5510,"volume":358431,"rsi_14":45.45,"sma_20":5248.0,"sma_60":7527.05,"sma_120":10990.89},{"date":"2026-07-13","open":5680,"high":5680,"low":4305,"close":4305,"volume":223818,"rsi_14":37.13,"sma_20":5163.25,"sma_60":7402.55,"sma_120":10889.92},{"date":"2026-07-14","open":4550,"high":4555,"low":4100,"close":4290,"volume":52542,"rsi_14":37.05,"sma_20":5077.75,"sma_60":7277.8,"sma_120":10788.83},{"date":"2026-07-15","open":4295,"high":4540,"low":4120,"close":4350,"volume":53982,"rsi_14":37.61,"sma_20":4995.25,"sma_60":7154.05,"sma_120":10689.58},{"date":"2026-07-16","open":4300,"high":4755,"low":4200,"close":4565,"volume":75797,"rsi_14":52.82,"sma_20":4923.5,"sma_60":7033.88,"sma_120":10592.11},{"date":"2026-07-20","open":4790,"high":4835,"low":4165,"close":4270,"volume":63570,"rsi_14":50.89,"sma_20":4837.0,"sma_60":6908.8,"sma_120":10492.18},{"date":"2026-07-21","open":4205,"high":4210,"low":3885,"close":4050,"volume":33562,"rsi_14":49.95,"sma_20":4739.5,"sma_60":6780.05,"sma_120":10391.76},{"date":"2026-07-22","open":4070,"high":4250,"low":4050,"close":4240,"volume":21719,"rsi_14":55.01,"sma_20":4651.5,"sma_60":6654.47,"sma_120":10292.92},{"date":"2026-07-23","open":4285,"high":4305,"low":4015,"close":4300,"volume":30130,"rsi_14":57.12,"sma_20":4566.5,"sma_60":6529.88,"sma_120":10194.58},{"date":"2026-07-24","open":4310,"high":4380,"low":4180,"close":4265,"volume":34374,"rsi_14":56.79,"sma_20":4479.75,"sma_60":6404.72,"sma_120":10095.27},{"date":"2026-07-27","open":4230,"high":4470,"low":4095,"close":4230,"volume":30277,"rsi_14":45.36,"sma_20":4477.5,"sma_60":6278.97,"sma_120":9977.66},{"date":"2026-07-28","open":4230,"high":4230,"low":3720,"close":3780,"volume":22525,"rsi_14":16.06,"sma_20":4457.75,"sma_60":6145.72,"sma_120":9862.97},{"date":"2026-07-29","open":4040,"high":4390,"low":3785,"close":3950,"volume":59001,"rsi_14":21.79,"sma_20":4452.5,"sma_60":6015.3,"sma_120":9749.69},{"date":"2026-07-30","open":4040,"high":4055,"low":3760,"close":3835,"volume":35318,"rsi_14":21.03,"sma_20":4458.75,"sma_60":5915.4,"sma_120":9636.79},{"date":"2026-07-31","open":3970,"high":4130,"low":3775,"close":4030,"volume":41817,"rsi_14":27.3,"sma_20":4482.25,"sma_60":5826.37,"sma_120":9527.52},{"date":"2026-08-03","open":3865,"high":4245,"low":3865,"close":4115,"volume":13878,"rsi_14":45.56,"sma_20":4510.25,"sma_60":5748.9,"sma_120":9421.63},{"date":"2026-08-04","open":4085,"high":4370,"low":4085,"close":4165,"volume":19762,"rsi_14":47.13,"sma_20":4487.5,"sma_60":5676.4,"sma_120":9314.16},{"date":"2026-08-05","open":4165,"high":4400,"low":4130,"close":4320,"volume":16646,"rsi_14":49.34,"sma_20":4403.5,"sma_60":5604.08,"sma_120":9209.98},{"date":"2026-08-06","open":4320,"high":4400,"low":4145,"close":4305,"volume":16736,"rsi_14":43.72,"sma_20":4331.25,"sma_60":5538.32,"sma_120":9108.33},{"date":"2026-08-07","open":4305,"high":5590,"low":4200,"close":5590,"volume":113392,"rsi_14":71.57,"sma_20":4323.25,"sma_60":5495.98,"sma_120":9020.08},{"date":"2026-08-10","open":5750,"high":6300,"low":5110,"close":5540,"volume":254396,"rsi_14":75.78,"sma_20":4324.75,"sma_60":5447.47,"sma_120":8930.07},{"date":"2026-08-11","open":5380,"high":5540,"low":5190,"close":5460,"volume":42436,"rsi_14":71.94,"sma_20":4382.5,"sma_60":5399.88,"sma_120":8838.05},{"date":"2026-08-12","open":5450,"high":5700,"low":5270,"close":5390,"volume":36326,"rsi_14":69.53,"sma_20":4437.5,"sma_60":5355.15,"sma_120":8747.46},{"date":"2026-08-13","open":5430,"high":5430,"low":5160,"close":5300,"volume":20792,"rsi_14":68.19,"sma_20":4485.0,"sma_60":5314.78,"sma_120":8662.12},{"date":"2026-08-14","open":5270,"high":5350,"low":5070,"close":5230,"volume":18965,"rsi_14":67.36,"sma_20":4518.25,"sma_60":5270.32,"sma_120":8589.56},{"date":"2026-08-18","open":5230,"high":5230,"low":4785,"close":4870,"volume":20262,"rsi_14":69.53,"sma_20":4548.25,"sma_60":5220.65,"sma_120":8516.66},{"date":"2026-08-19","open":4835,"high":5590,"low":4710,"close":4795,"volume":47074,"rsi_14":65.68,"sma_20":4585.5,"sma_60":5171.87,"sma_120":8446.48},{"date":"2026-08-20","open":4800,"high":5020,"low":4675,"close":4710,"volume":25143,"rsi_14":66.42,"sma_20":4609.0,"sma_60":5121.53,"sma_120":8374.25},{"date":"2026-08-21","open":4720,"high":4720,"low":4480,"close":4700,"volume":20580,"rsi_14":63.51,"sma_20":4629.0,"sma_60":5071.7,"sma_120":8299.27},{"date":"2026-08-24","open":4645,"high":4645,"low":4350,"close":4405,"volume":12175,"rsi_14":55.39,"sma_20":4636.0,"sma_60":5038.58,"sma_120":8223.16},{"date":"2026-08-25","open":4410,"high":4420,"low":4230,"close":4400,"volume":8827,"rsi_14":54.44,"sma_20":4644.5,"sma_60":5011.92,"sma_120":8148.35},{"date":"2026-08-26","open":4465,"high":4465,"low":4310,"close":4405,"volume":8427,"rsi_14":51.7,"sma_20":4675.75,"sma_60":4985.33,"sma_120":8070.24},{"date":"2026-08-27","open":4375,"high":4420,"low":4310,"close":4405,"volume":5861,"rsi_14":52.02,"sma_20":4698.5,"sma_60":4958.75,"sma_120":8002.15},{"date":"2026-08-28","open":4375,"high":4410,"low":4310,"close":4355,"volume":4226,"rsi_14":0.4,"sma_20":4724.5,"sma_60":4931.33,"sma_120":7926.97},{"date":"2026-08-31","open":4315,"high":4415,"low":4275,"close":4355,"volume":5567,"rsi_14":0.42,"sma_20":4740.75,"sma_60":4903.92,"sma_120":7853.12},{"date":"2026-09-01","open":4355,"high":4550,"low":4285,"close":4475,"volume":5571,"rsi_14":10.12,"sma_20":4758.75,"sma_60":4878.5,"sma_120":7783.6},{"date":"2026-09-02","open":4555,"high":4555,"low":4415,"close":4450,"volume":8190,"rsi_14":10.5,"sma_20":4773.0,"sma_60":4852.67,"sma_120":7709.88},{"date":"2026-09-03","open":4450,"high":4550,"low":4365,"close":4490,"volume":11559,"rsi_14":14.47,"sma_20":4781.5,"sma_60":4827.5,"sma_120":7619.79},{"date":"2026-09-04","open":4460,"high":4695,"low":4450,"close":4625,"volume":7628,"rsi_14":24.9,"sma_20":4797.5,"sma_60":4804.58,"sma_120":7538.18},{"date":"2026-09-07","open":4575,"high":4680,"low":4550,"close":4615,"volume":5783,"rsi_14":35.09,"sma_20":4748.75,"sma_60":4781.5,"sma_120":7459.15},{"date":"2026-09-08","open":4615,"high":4790,"low":4555,"close":4620,"volume":2338,"rsi_14":38.85,"sma_20":4702.75,"sma_60":4758.5,"sma_120":7386.18},{"date":"2026-09-09","open":4585,"high":4665,"low":4580,"close":4630,"volume":3292,"rsi_14":44.37,"sma_20":4661.25,"sma_60":4735.67,"sma_120":7315.28},{"date":"2026-09-10","open":4635,"high":4700,"low":4540,"close":4660,"volume":1501,"rsi_14":47.26,"sma_20":4624.75,"sma_60":4713.33,"sma_120":7239.3},{"date":"2026-09-11","open":4660,"high":4835,"low":4580,"close":4670,"volume":11506,"rsi_14":79.78,"sma_20":4593.25,"sma_60":4691.17,"sma_120":7165.4},{"date":"2026-09-14","open":4610,"high":4700,"low":4570,"close":4595,"volume":4159,"rsi_14":68.93,"sma_20":4561.5,"sma_60":4667.75,"sma_120":7091.55},{"date":"2026-09-15","open":4595,"high":4630,"low":4500,"close":4510,"volume":4600,"rsi_14":58.82,"sma_20":4543.5,"sma_60":4642.92,"sma_120":7017.66},{"date":"2026-09-16","open":4535,"high":4710,"low":4490,"close":4710,"volume":5273,"rsi_14":69.18,"sma_20":4539.25,"sma_60":4621.42,"sma_120":6948.77},{"date":"2026-09-17","open":4835,"high":5380,"low":4660,"close":5190,"volume":43167,"rsi_14":84.08,"sma_20":4563.25,"sma_60":4607.92,"sma_120":6881.21},{"date":"2026-09-18","open":5290,"high":5290,"low":5030,"close":5130,"volume":9662,"rsi_14":80.16,"sma_20":4584.75,"sma_60":4593.42,"sma_120":6810.48},{"date":"2026-09-21","open":5080,"high":5430,"low":5070,"close":5130,"volume":7640,"rsi_14":78.11,"sma_20":4621.0,"sma_60":4578.92,"sma_120":6741.75},{"date":"2026-09-22","open":5130,"high":5200,"low":5100,"close":5200,"volume":4280,"rsi_14":80.99,"sma_20":4661.0,"sma_60":4594.33,"sma_120":6674.27},{"date":"2026-09-23","open":5070,"high":5110,"low":5070,"close":5110,"volume":884,"rsi_14":74.6,"sma_20":4696.25,"sma_60":4609.92,"sma_120":6612.06},{"date":"2026-09-28","open":5380,"high":5380,"low":4950,"close":5140,"volume":8116,"rsi_14":72.29,"sma_20":4733.0,"sma_60":4628.0,"sma_120":6547.42},{"date":"2026-09-29","open":5100,"high":5100,"low":4925,"close":5060,"volume":4469,"rsi_14":68.16,"sma_20":4768.25,"sma_60":4650.5,"sma_120":6482.77},{"date":"2026-09-30","open":5010,"high":5220,"low":4960,"close":5010,"volume":928,"rsi_14":65.35,"sma_20":4801.0,"sma_60":4674.67,"sma_120":6419.06},{"date":"2026-10-01","open":5000,"high":5060,"low":4900,"close":4985,"volume":1304,"rsi_14":63.81,"sma_20":4826.5,"sma_60":4698.5,"sma_120":6357.13},{"date":"2026-10-02","open":4950,"high":5120,"low":4550,"close":5100,"volume":2059,"rsi_14":66.06,"sma_20":4859.0,"sma_60":4706.5,"sma_120":6298.17},{"date":"2026-10-06","open":5100,"high":5100,"low":4910,"close":4960,"volume":1215,"rsi_14":59.67,"sma_20":4882.5,"sma_60":4689.17,"sma_120":6250.05},{"date":"2026-10-07","open":5030,"high":5230,"low":5010,"close":5180,"volume":8007,"rsi_14":67.78,"sma_20":4910.25,"sma_60":4679.67,"sma_120":6200.43},{"date":"2026-10-08","open":5210,"high":5640,"low":5180,"close":5590,"volume":19596,"rsi_14":77.41,"sma_20":4959.0,"sma_60":4677.0,"sma_120":6154.23},{"date":"2026-10-12","open":5580,"high":5630,"low":5330,"close":5410,"volume":10613,"rsi_14":67.95,"sma_20":4998.5,"sma_60":4675.33,"sma_120":6101.19},{"date":"2026-10-13","open":5450,"high":5600,"low":5000,"close":5190,"volume":9713,"rsi_14":50.0,"sma_20":5026.5,"sma_60":4690.08,"sma_120":6046.32},{"date":"2026-10-14","open":5210,"high":5320,"low":5130,"close":5320,"volume":3507,"rsi_14":55.4,"sma_20":5059.5,"sma_60":4707.25,"sma_120":5992.52},{"date":"2026-10-15","open":5300,"high":5320,"low":4905,"close":5220,"volume":4149,"rsi_14":52.42,"sma_20":5087.0,"sma_60":4721.75,"sma_120":5937.9},{"date":"2026-10-16","open":4915,"high":5360,"low":4915,"close":5320,"volume":2866,"rsi_14":53.17,"sma_20":5123.25,"sma_60":4734.33,"sma_120":5884.11},{"date":"2026-10-19","open":5160,"high":5400,"low":5150,"close":5370,"volume":5098,"rsi_14":57.03,"sma_20":5166.25,"sma_60":4752.67,"sma_120":5830.73},{"date":"2026-10-20","open":5430,"high":5430,"low":5280,"close":5420,"volume":1815,"rsi_14":57.49,"sma_20":5201.75,"sma_60":4775.5,"sma_120":5777.77},{"date":"2026-10-21","open":5430,"high":5430,"low":5270,"close":5360,"volume":4285,"rsi_14":58.11,"sma_20":5210.25,"sma_60":4794.17,"sma_120":5724.32},{"date":"2026-10-22","open":5290,"high":5440,"low":5140,"close":5440,"volume":3777,"rsi_14":61.44,"sma_20":5225.75,"sma_60":4813.17,"sma_120":5671.52},{"date":"2026-10-23","open":5190,"high":5480,"low":5060,"close":5280,"volume":7033}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.41,"ttm_eps":null,"close":25954.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.38,"ttm_eps":null,"close":24753.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.38,"ttm_eps":null,"close":22109.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.33,"ttm_eps":null,"close":18184.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.53,"ttm_eps":null,"close":22750.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.6,"ttm_eps":null,"close":19305.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.53,"ttm_eps":null,"close":17142.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.32,"ttm_eps":null,"close":12576.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.48,"ttm_eps":null,"close":4055.0}],"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":"케이피엠테크","phase":"above-fold","symbol_resolved":true}