{"status":"ok","report":{"price_analysis":{"current":2125.0,"change_1d":0.0,"change_7d":-3.5,"change_30d":-4.3,"high_30d":2750.0,"low_30d":1612.0,"position_in_range":45.0,"support":1725.8,"resistance":2636.2},"summary":"텔콘RF제약(200230)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 198.25억. 현재가 2,090원, 전일 대비 -1.6%, 30일 -4.3%. ROE -22.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1410.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -22.4%로 적자 상태입니다. 시가총액 198.25억. 매출 617.84억, 영업이익 3.86억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.2,"roe":-22.37,"eps":-311.2,"revenue":61783739360.0,"operating_income":385849900.0,"net_income":-28725774778.0,"market_cap":20156600375,"profit_margin":-46.49,"roa":-11.89,"operating_margin":0.62,"gross_margin":44.95,"debt_ratio":0.8818819515597691,"total_assets":187217547042.0,"total_equity":99484214133.0,"total_debt":87733332909.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 37.4로 약세 구간입니다. MACD(-19.47)가 시그널선(-6.33)을 하회합니다(데드크로스). SMA20 2220, SMA60 2199 — 혼조세입니다. 볼린저밴드 2092~2349 (현재 위치 -1%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":37.37373737373737,"macd":-19.46991450695168,"macd_signal":-6.330882003959953,"sma_20":2220.25,"sma_60":2199.483333333333,"bb_upper":2348.9541180382353,"bb_lower":2091.5458819617647,"atr_14":255.0},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1410.00, 기관 순매수 0.00. 30일 누적: 외국인 3.12만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":1410.0,"institutional_flow":0,"data":[{"date":"2026-10-22","foreign_net":-900.0,"institution_net":0.0,"retail_net":900.0},{"date":"2026-10-21","foreign_net":-1955.0,"institution_net":0.0,"retail_net":1955.0},{"date":"2026-10-20","foreign_net":409.0,"institution_net":0.0,"retail_net":-409.0},{"date":"2026-10-19","foreign_net":-1403.0,"institution_net":0.0,"retail_net":1403.0},{"date":"2026-10-16","foreign_net":5259.0,"institution_net":0.0,"retail_net":-5259.0},{"date":"2026-10-15","foreign_net":2250.0,"institution_net":-453.0,"retail_net":-1797.0},{"date":"2026-10-14","foreign_net":1872.0,"institution_net":453.0,"retail_net":-2325.0},{"date":"2026-10-13","foreign_net":4604.0,"institution_net":0.0,"retail_net":-4604.0},{"date":"2026-10-12","foreign_net":-1314.0,"institution_net":0.0,"retail_net":1314.0},{"date":"2026-10-08","foreign_net":1421.0,"institution_net":0.0,"retail_net":-1421.0},{"date":"2026-10-07","foreign_net":5169.0,"institution_net":0.0,"retail_net":-5169.0},{"date":"2026-10-06","foreign_net":1918.0,"institution_net":0.0,"retail_net":-1918.0},{"date":"2026-10-02","foreign_net":9031.0,"institution_net":0.0,"retail_net":-9031.0},{"date":"2026-10-01","foreign_net":-222.0,"institution_net":0.0,"retail_net":222.0},{"date":"2026-09-30","foreign_net":1871.0,"institution_net":0.0,"retail_net":-1871.0},{"date":"2026-09-29","foreign_net":862.0,"institution_net":0.0,"retail_net":-862.0},{"date":"2026-09-28","foreign_net":-610.0,"institution_net":0.0,"retail_net":610.0},{"date":"2026-09-23","foreign_net":-327.0,"institution_net":-217.0,"retail_net":544.0},{"date":"2026-09-22","foreign_net":-161.0,"institution_net":0.0,"retail_net":161.0},{"date":"2026-09-21","foreign_net":1167.0,"institution_net":0.0,"retail_net":-1167.0},{"date":"2026-09-18","foreign_net":1072.0,"institution_net":217.0,"retail_net":-1289.0},{"date":"2026-09-17","foreign_net":-1107.0,"institution_net":0.0,"retail_net":1107.0},{"date":"2026-09-16","foreign_net":-1209.0,"institution_net":0.0,"retail_net":1209.0},{"date":"2026-09-15","foreign_net":-668.0,"institution_net":0.0,"retail_net":668.0},{"date":"2026-09-14","foreign_net":139.0,"institution_net":0.0,"retail_net":-139.0},{"date":"2026-09-11","foreign_net":4496.0,"institution_net":0.0,"retail_net":-4496.0},{"date":"2026-09-10","foreign_net":-4152.0,"institution_net":0.0,"retail_net":4152.0},{"date":"2026-09-09","foreign_net":896.0,"institution_net":0.0,"retail_net":-896.0},{"date":"2026-09-08","foreign_net":8550.0,"institution_net":0.0,"retail_net":-8550.0},{"date":"2026-09-07","foreign_net":-5768.0,"institution_net":0.0,"retail_net":5768.0}],"periods":{"d1":{"foreign_net":-900.0,"institution_net":0,"retail_net":900.0},"d3":{"foreign_net":-2446.0,"institution_net":0,"retail_net":2446.0},"d7":{"foreign_net":5532.0,"institution_net":0.0,"retail_net":-5532.0},"d14":{"foreign_net":26139.0,"institution_net":0.0,"retail_net":-26139.0},"d30":{"foreign_net":31190.0,"institution_net":0.0,"retail_net":-31190.0}}},"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 -311, PBR 0.20x) — 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 -311원"}]},"growth":{"grade":"C","percentile":53,"summary":"매출 -27.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":-27.2,"unit":"%","percentile":26,"direction":"higher_better"},{"name":"영업이익 성장률","value":43.5,"unit":"%","percentile":80,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -22.4%","metrics":[{"name":"ROE","value":-22.37,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-46.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-11.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":36,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":37.4,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-4.3,"unit":"%","percentile":42,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":30,"summary":"유동비율 0.9x, 순차입금비율 0.7x","metrics":[{"name":"유동비율","value":0.9,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.71,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.0,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -311, PBR 0.20x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -27.2%"},"profitability":{"grade":"C","reason":"ROE -22.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-11.89,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-22.37,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.21,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.88,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":44.95,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":0.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-46.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 198% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 198% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.2,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":4.86,"pbr_5y_low":0.52,"pbr_5y_avg":2.53,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":2.16,"history":[{"quarter":"2024-Q2","per":null,"pbr":3.79},{"quarter":"2024-Q3","per":null,"pbr":2.99},{"quarter":"2024-Q4","per":null,"pbr":3.4},{"quarter":"2025-Q1","per":null,"pbr":2.16},{"quarter":"2025-Q2","per":null,"pbr":4.86},{"quarter":"2025-Q3","per":null,"pbr":2.02},{"quarter":"2025-Q4","per":null,"pbr":1.51},{"quarter":"2026-Q1","per":null,"pbr":1.52},{"quarter":"2026-Q2","per":null,"pbr":0.52},{"quarter":"현재","per":null,"pbr":0.2}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.2배"},{"label":"ROE","value":"-22.4%"}],"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":"2026-10-23T20:14:56.118688+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":-0.22373223873732984,"dividend_yield":null,"eps":-311.2,"revenue":28936615236.0,"operating_income":-805993288.0,"net_income":-22257825947.0,"market_cap":null,"profit_margin":-0.769192449271298,"operating_margin":-0.0278537514296857,"roa":-0.11888749905481202,"gross_margin":0.4494972945839947,"total_equity":99484214133.0,"total_assets":187217547042.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.4,"roe":-0.11772347655430539,"dividend_yield":null,"eps":-160.35,"revenue":9699823333.0,"operating_income":-1425833032.0,"net_income":-11468995375.0,"market_cap":44800000000.0,"profit_margin":-1.1823921922351985,"operating_margin":-0.14699577333013267,"roa":-0.07626143954865779,"gross_margin":0.17860165680607246,"total_equity":97423179392.0,"total_assets":150390491484.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09051037582579888,"dividend_yield":null,"eps":137.71,"revenue":13322472922.0,"operating_income":2626331995.0,"net_income":9849168699.0,"market_cap":null,"profit_margin":0.7392898267960165,"operating_margin":0.1971354725490205,"roa":0.06286647446765636,"gross_margin":0.3370906328947388,"total_equity":108818117361.0,"total_assets":156668061672.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.04752416309394209,"dividend_yield":null,"eps":-67.78,"revenue":9824827869.0,"operating_income":-8655775.0,"net_income":-4848122155.0,"market_cap":null,"profit_margin":-0.49345619278452113,"operating_margin":-0.0008810103459737264,"roa":-0.030967759104609825,"gross_margin":0.2425041861056548,"total_equity":102013835476.0,"total_assets":156553857792.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.027880994190263807,"dividend_yield":null,"eps":-25.58,"revenue":10030462890.0,"operating_income":-396842433.0,"net_income":-1829319618.0,"market_cap":null,"profit_margin":-0.18237639060743288,"operating_margin":-0.039563720772611326,"roa":-0.013690168389200346,"gross_margin":0.19138818986249198,"total_equity":65611706868.0,"total_assets":133622871976.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.21312457552820877,"dividend_yield":null,"eps":-204.17,"revenue":9984031480.0,"operating_income":-1502244335.0,"net_income":-14603102478.0,"market_cap":null,"profit_margin":-1.4626458767936497,"operating_margin":-0.15046470336249382,"roa":-0.10446542152463151,"gross_margin":0.1413751891535502,"total_equity":68519092375.0,"total_assets":139788862811.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.1467716890931696,"dividend_yield":null,"eps":-170.6,"revenue":13838888871.0,"operating_income":3134161780.0,"net_income":-12201849968.0,"market_cap":null,"profit_margin":-0.8817073452746277,"operating_margin":0.22647495830158546,"roa":-0.0794452928134693,"gross_margin":0.4338875493525162,"total_equity":83134901856.0,"total_assets":153588079745.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.031681462144067585,"dividend_yield":null,"eps":42.31,"revenue":7162512745.0,"operating_income":-1236826795.0,"net_income":3026492261.0,"market_cap":null,"profit_margin":0.42254616064910056,"operating_margin":-0.17268057161411723,"roa":0.01981770456778522,"gross_margin":0.11909827868655332,"total_equity":95528806317.0,"total_assets":152716589888.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.10704723510347595,"dividend_yield":null,"eps":-138.33,"revenue":8827441423.0,"operating_income":-1002685014.0,"net_income":-9893543813.0,"market_cap":null,"profit_margin":-1.1207713921751163,"operating_margin":-0.11358727472124512,"roa":-0.06681618076844496,"gross_margin":0.23225656764576189,"total_equity":92422226538.0,"total_assets":148071076485.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.07615448737033534,"dividend_yield":null,"eps":-103.9,"revenue":8036439049.0,"operating_income":-965198274.0,"net_income":-7431080830.0,"market_cap":null,"profit_margin":-0.924673326667571,"operating_margin":-0.12010273058937748,"roa":-0.05596257170869862,"gross_margin":0.1743534299777155,"total_equity":97579027666.0,"total_assets":132786621542.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.04010536018356341,"dividend_yield":null,"eps":58.85,"revenue":12925036146.0,"operating_income":2496133850.0,"net_income":4208838333.0,"market_cap":null,"profit_margin":0.3256345502989203,"operating_margin":0.1931239357324734,"roa":0.029974296402018152,"gross_margin":0.3747168695152058,"total_equity":104944533941.0,"total_assets":140414916719.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.10331540396735742,"dividend_yield":null,"eps":-141.48,"revenue":8845927467.0,"operating_income":-192603435.0,"net_income":-10118897555.0,"market_cap":null,"profit_margin":-1.1439046490883917,"operating_margin":-0.0217731194064741,"roa":-0.07877631976491087,"gross_margin":0.23374508695821755,"total_equity":97941808931.0,"total_assets":128451006409.0}],"current_price":2125.0,"change_pct":0.0,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":147854.0},{"date":"2016-10-25","close":133906.0},{"date":"2016-10-26","close":123772.0},{"date":"2016-10-27","close":123096.0},{"date":"2016-10-28","close":114774.0},{"date":"2016-10-31","close":101268.0},{"date":"2016-11-01","close":103630.0},{"date":"2016-11-02","close":104081.0},{"date":"2016-11-03","close":110492.0},{"date":"2016-11-04","close":118822.0},{"date":"2016-11-07","close":120400.0},{"date":"2016-11-08","close":113196.0},{"date":"2016-11-09","close":100709.0},{"date":"2016-11-10","close":105091.0},{"date":"2016-11-11","close":103973.0},{"date":"2016-11-14","close":99582.0},{"date":"2016-11-15","close":96877.0},{"date":"2016-11-16","close":98004.0},{"date":"2016-11-17","close":97779.0},{"date":"2016-11-18","close":94407.0},{"date":"2016-11-21","close":89006.0},{"date":"2016-11-22","close":89457.0},{"date":"2016-11-23","close":89565.0},{"date":"2016-11-24","close":87762.0},{"date":"2016-11-25","close":86418.0},{"date":"2016-11-28","close":82136.0},{"date":"2016-11-29","close":84390.0},{"date":"2016-11-30","close":89114.0},{"date":"2016-12-01","close":90016.0},{"date":"2016-12-02","close":88104.0},{"date":"2016-12-05","close":82812.0},{"date":"2016-12-06","close":84615.0},{"date":"2016-12-07","close":83263.0},{"date":"2016-12-08","close":82253.0},{"date":"2016-12-09","close":85851.0},{"date":"2016-12-12","close":87654.0},{"date":"2016-12-13","close":91143.0},{"date":"2016-12-14","close":93163.0},{"date":"2016-12-15","close":95191.0},{"date":"2016-12-16","close":93280.0},{"date":"2016-12-19","close":95417.0},{"date":"2016-12-20","close":96210.0},{"date":"2016-12-21","close":99248.0},{"date":"2016-12-22","close":99690.0},{"date":"2016-12-23","close":98230.0},{"date":"2016-12-26","close":92937.0},{"date":"2016-12-27","close":94740.0},{"date":"2016-12-28","close":98004.0},{"date":"2016-12-29","close":96210.0},{"date":"2017-01-02","close":96435.0},{"date":"2017-01-03","close":98455.0},{"date":"2017-01-04","close":100367.0},{"date":"2017-01-05","close":102395.0},{"date":"2017-01-06","close":101836.0},{"date":"2017-01-09","close":99690.0},{"date":"2017-01-10","close":96318.0},{"date":"2017-01-11","close":97445.0},{"date":"2017-01-12","close":91819.0},{"date":"2017-01-13","close":91251.0},{"date":"2017-01-16","close":89791.0},{"date":"2017-01-17","close":91594.0},{"date":"2017-01-18","close":90241.0},{"date":"2017-01-19","close":88889.0},{"date":"2017-01-20","close":86978.0},{"date":"2017-01-23","close":83155.0},{"date":"2017-01-24","close":82136.0},{"date":"2017-01-25","close":83831.0},{"date":"2017-01-26","close":84841.0},{"date":"2017-01-31","close":84724.0},{"date":"2017-02-01","close":102395.0},{"date":"2017-02-02","close":96769.0},{"date":"2017-02-03","close":93839.0},{"date":"2017-02-06","close":90917.0},{"date":"2017-02-07","close":97103.0},{"date":"2017-02-08","close":100141.0},{"date":"2017-02-09","close":100141.0},{"date":"2017-02-10","close":97896.0},{"date":"2017-02-13","close":94290.0},{"date":"2017-02-14","close":96877.0},{"date":"2017-02-15","close":95074.0},{"date":"2017-02-16","close":98797.0},{"date":"2017-02-17","close":97220.0},{"date":"2017-02-20","close":118146.0},{"date":"2017-02-21","close":118371.0},{"date":"2017-02-22","close":118371.0},{"date":"2017-02-23","close":118822.0},{"date":"2017-02-24","close":120174.0},{"date":"2017-02-27","close":119273.0},{"date":"2017-02-28","close":113872.0},{"date":"2017-03-02","close":113196.0},{"date":"2017-03-03","close":115901.0},{"date":"2017-03-06","close":116351.0},{"date":"2017-03-07","close":114323.0},{"date":"2017-03-08","close":111059.0},{"date":"2017-03-09","close":119273.0},{"date":"2017-03-10","close":118371.0},{"date":"2017-03-13","close":119724.0},{"date":"2017-03-14","close":116577.0},{"date":"2017-03-15","close":114774.0},{"date":"2017-03-16","close":117019.0},{"date":"2017-03-17","close":119048.0},{"date":"2017-03-20","close":121977.0},{"date":"2017-03-21","close":120625.0},{"date":"2017-03-22","close":119048.0},{"date":"2017-03-23","close":117019.0},{"date":"2017-03-24","close":118146.0},{"date":"2017-03-27","close":114774.0},{"date":"2017-03-28","close":114098.0},{"date":"2017-03-29","close":112745.0},{"date":"2017-03-30","close":110158.0},{"date":"2017-03-31","close":110492.0},{"date":"2017-04-03","close":113647.0},{"date":"2017-04-04","close":111961.0},{"date":"2017-04-05","close":112745.0},{"date":"2017-04-06","close":111961.0},{"date":"2017-04-07","close":110942.0},{"date":"2017-04-10","close":106786.0},{"date":"2017-04-11","close":107570.0},{"date":"2017-04-12","close":108697.0},{"date":"2017-04-13","close":115675.0},{"date":"2017-04-14","close":112971.0},{"date":"2017-04-17","close":116577.0},{"date":"2017-04-18","close":114774.0},{"date":"2017-04-19","close":117695.0},{"date":"2017-04-20","close":115450.0},{"date":"2017-04-21","close":116351.0},{"date":"2017-04-24","close":114548.0},{"date":"2017-04-25","close":120174.0},{"date":"2017-04-26","close":119724.0},{"date":"2017-04-27","close":119048.0},{"date":"2017-04-28","close":120625.0},{"date":"2017-05-02","close":122871.0},{"date":"2017-05-04","close":123096.0},{"date":"2017-05-08","close":123997.0},{"date":"2017-05-10","close":132103.0},{"date":"2017-05-11","close":131201.0},{"date":"2017-05-12","close":133455.0},{"date":"2017-05-15","close":136376.0},{"date":"2017-05-16","close":134799.0},{"date":"2017-05-17","close":139749.0},{"date":"2017-05-18","close":139081.0},{"date":"2017-05-19","close":142453.0},{"date":"2017-05-22","close":135700.0},{"date":"2017-05-23","close":137278.0},{"date":"2017-05-24","close":121527.0},{"date":"2017-05-25","close":124899.0},{"date":"2017-05-26","close":128280.0},{"date":"2017-05-29","close":129173.0},{"date":"2017-05-30","close":126026.0},{"date":"2017-05-31","close":128730.0},{"date":"2017-06-01","close":129173.0},{"date":"2017-06-02","close":127153.0},{"date":"2017-06-05","close":134799.0},{"date":"2017-06-07","close":138179.0},{"date":"2017-06-08","close":137954.0},{"date":"2017-06-09","close":137729.0},{"date":"2017-06-12","close":175984.0},{"date":"2017-06-13","close":178463.0},{"date":"2017-06-14","close":175533.0},{"date":"2017-06-15","close":171485.0},{"date":"2017-06-16","close":163613.0},{"date":"2017-06-19","close":166310.0},{"date":"2017-06-20","close":153255.0},{"date":"2017-06-21","close":153255.0},{"date":"2017-06-22","close":158204.0},{"date":"2017-06-23","close":159557.0},{"date":"2017-06-26","close":157754.0},{"date":"2017-06-27","close":153029.0},{"date":"2017-06-28","close":159782.0},{"date":"2017-06-29","close":157528.0},{"date":"2017-06-30","close":159106.0},{"date":"2017-07-03","close":157078.0},{"date":"2017-07-04","close":163839.0},{"date":"2017-07-05","close":162487.0},{"date":"2017-07-06","close":156635.0},{"date":"2017-07-07","close":154832.0},{"date":"2017-07-10","close":141777.0},{"date":"2017-07-11","close":132779.0},{"date":"2017-07-12","close":134573.0},{"date":"2017-07-13","close":134348.0},{"date":"2017-07-14","close":124448.0},{"date":"2017-07-17","close":124223.0},{"date":"2017-07-18","close":118146.0},{"date":"2017-07-19","close":120400.0},{"date":"2017-07-20","close":120400.0},{"date":"2017-07-21","close":116802.0},{"date":"2017-07-24","close":112186.0},{"date":"2017-07-25","close":114098.0},{"date":"2017-07-26","close":113422.0},{"date":"2017-07-27","close":107570.0},{"date":"2017-07-28","close":105767.0},{"date":"2017-07-31","close":105091.0},{"date":"2017-08-01","close":109148.0},{"date":"2017-08-02","close":112520.0},{"date":"2017-08-03","close":108129.0},{"date":"2017-08-04","close":107228.0},{"date":"2017-08-07","close":109599.0},{"date":"2017-08-08","close":110492.0},{"date":"2017-08-09","close":113872.0},{"date":"2017-08-10","close":111619.0},{"date":"2017-08-11","close":108021.0},{"date":"2017-08-14","close":106786.0},{"date":"2017-08-16","close":101159.0},{"date":"2017-08-17","close":97445.0},{"date":"2017-08-18","close":100141.0},{"date":"2017-08-21","close":97779.0},{"date":"2017-08-22","close":90917.0},{"date":"2017-08-23","close":91819.0},{"date":"2017-08-24","close":92153.0},{"date":"2017-08-25","close":95191.0},{"date":"2017-08-28","close":94857.0},{"date":"2017-08-29","close":92604.0},{"date":"2017-08-30","close":95867.0},{"date":"2017-08-31","close":94515.0},{"date":"2017-09-01","close":93614.0},{"date":"2017-09-04","close":89114.0},{"date":"2017-09-05","close":91477.0},{"date":"2017-09-06","close":89682.0},{"date":"2017-09-07","close":89457.0},{"date":"2017-09-08","close":87428.0},{"date":"2017-09-11","close":96093.0},{"date":"2017-09-12","close":92487.0},{"date":"2017-09-13","close":90467.0},{"date":"2017-09-14","close":90575.0},{"date":"2017-09-15","close":92937.0},{"date":"2017-09-18","close":96543.0},{"date":"2017-09-19","close":102053.0},{"date":"2017-09-20","close":97445.0},{"date":"2017-09-21","close":94515.0},{"date":"2017-09-22","close":92712.0},{"date":"2017-09-25","close":89565.0},{"date":"2017-09-26","close":88664.0},{"date":"2017-09-27","close":86978.0},{"date":"2017-09-28","close":87879.0},{"date":"2017-09-29","close":88213.0},{"date":"2017-10-10","close":97553.0},{"date":"2017-10-11","close":98346.0},{"date":"2017-10-12","close":103071.0},{"date":"2017-10-13","close":107119.0},{"date":"2017-10-16","close":117245.0},{"date":"2017-10-17","close":116577.0},{"date":"2017-10-18","close":151460.0},{"date":"2017-10-19","close":152353.0},{"date":"2017-10-20","close":157528.0},{"date":"2017-10-23","close":162712.0},{"date":"2017-10-24","close":165183.0},{"date":"2017-10-25","close":162712.0},{"date":"2017-10-26","close":149657.0},{"date":"2017-10-27","close":143129.0},{"date":"2017-10-30","close":140876.0},{"date":"2017-10-31","close":134131.0},{"date":"2017-11-01","close":136151.0},{"date":"2017-11-02","close":131652.0},{"date":"2017-11-03","close":141552.0},{"date":"2017-11-06","close":160233.0},{"date":"2017-11-07","close":157528.0},{"date":"2017-11-08","close":162712.0},{"date":"2017-11-09","close":162937.0},{"date":"2017-11-10","close":158655.0},{"date":"2017-11-13","close":156635.0},{"date":"2017-11-14","close":163613.0},{"date":"2017-11-15","close":168563.0},{"date":"2017-11-16","close":195341.0},{"date":"2017-11-17","close":232929.0},{"date":"2017-11-20","close":229548.0},{"date":"2017-11-21","close":222795.0},{"date":"2017-11-22","close":191518.0},{"date":"2017-11-23","close":191293.0},{"date":"2017-11-24","close":195792.0},{"date":"2017-11-27","close":206368.0},{"date":"2017-11-28","close":201869.0},{"date":"2017-11-29","close":204790.0},{"date":"2017-11-30","close":265558.0},{"date":"2017-12-01","close":262186.0},{"date":"2017-12-04","close":310566.0},{"date":"2017-12-05","close":312820.0},{"date":"2017-12-06","close":387085.0},{"date":"2017-12-07","close":388212.0},{"date":"2017-12-08","close":272311.0},{"date":"2017-12-11","close":288062.0},{"date":"2017-12-12","close":338705.0},{"date":"2017-12-13","close":339832.0},{"date":"2017-12-14","close":337578.0},{"date":"2017-12-15","close":339832.0},{"date":"2017-12-18","close":309448.0},{"date":"2017-12-19","close":292570.0},{"date":"2017-12-20","close":330825.0},{"date":"2017-12-21","close":290316.0},{"date":"2017-12-22","close":291443.0},{"date":"2017-12-26","close":301568.0},{"date":"2017-12-27","close":326326.0},{"date":"2017-12-28","close":335324.0},{"date":"2018-01-02","close":337578.0},{"date":"2018-01-03","close":363454.0},{"date":"2018-01-04","close":352202.0},{"date":"2018-01-05","close":373588.0},{"date":"2018-01-08","close":373588.0},{"date":"2018-01-09","close":362336.0},{"date":"2018-01-10","close":348830.0},{"date":"2018-01-11","close":352202.0},{"date":"2018-01-12","close":343204.0},{"date":"2018-01-15","close":321827.0},{"date":"2018-01-16","close":326326.0},{"date":"2018-01-17","close":312820.0},{"date":"2018-01-18","close":337578.0},{"date":"2018-01-19","close":334197.0},{"date":"2018-01-22","close":317319.0},{"date":"2018-01-23","close":321827.0},{"date":"2018-01-24","close":316192.0},{"date":"2018-01-25","close":320700.0},{"date":"2018-01-26","close":321827.0},{"date":"2018-01-29","close":330825.0},{"date":"2018-01-30","close":324072.0},{"date":"2018-01-31","close":310566.0},{"date":"2018-02-01","close":295942.0},{"date":"2018-02-02","close":309448.0},{"date":"2018-02-05","close":286935.0},{"date":"2018-02-06","close":291443.0},{"date":"2018-02-07","close":268930.0},{"date":"2018-02-08","close":276810.0},{"date":"2018-02-09","close":268930.0},{"date":"2018-02-12","close":274565.0},{"date":"2018-02-13","close":258805.0},{"date":"2018-02-14","close":274565.0},{"date":"2018-02-19","close":289189.0},{"date":"2018-02-20","close":293688.0},{"date":"2018-02-21","close":299314.0},{"date":"2018-02-22","close":292570.0},{"date":"2018-02-23","close":295942.0},{"date":"2018-02-26","close":289189.0},{"date":"2018-02-27","close":274565.0},{"date":"2018-02-28","close":275683.0},{"date":"2018-03-02","close":288062.0},{"date":"2018-03-05","close":286935.0},{"date":"2018-03-06","close":272311.0},{"date":"2018-03-07","close":252052.0},{"date":"2018-03-08","close":268930.0},{"date":"2018-03-09","close":268930.0},{"date":"2018-03-12","close":281309.0},{"date":"2018-03-13","close":304949.0},{"date":"2018-03-14","close":308321.0},{"date":"2018-03-15","close":292570.0},{"date":"2018-03-16","close":333070.0},{"date":"2018-03-19","close":335324.0},{"date":"2018-03-20","close":335324.0},{"date":"2018-03-21","close":324072.0},{"date":"2018-03-22","close":304949.0},{"date":"2018-03-23","close":301568.0},{"date":"2018-03-26","close":391593.0},{"date":"2018-03-27","close":410716.0},{"date":"2018-03-28","close":367953.0},{"date":"2018-03-29","close":378087.0},{"date":"2018-03-30","close":345449.0},{"date":"2018-04-02","close":347703.0},{"date":"2018-04-03","close":351075.0},{"date":"2018-04-04","close":344331.0},{"date":"2018-04-05","close":335324.0},{"date":"2018-04-06","close":342077.0},{"date":"2018-04-09","close":354456.0},{"date":"2018-04-10","close":354456.0},{"date":"2018-04-11","close":352202.0},{"date":"2018-04-12","close":338705.0},{"date":"2018-04-13","close":338705.0},{"date":"2018-04-16","close":346576.0},{"date":"2018-04-17","close":351075.0},{"date":"2018-04-18","close":338705.0},{"date":"2018-04-19","close":319573.0},{"date":"2018-04-20","close":324072.0},{"date":"2018-04-23","close":333070.0},{"date":"2018-04-24","close":340950.0},{"date":"2018-04-25","close":331952.0},{"date":"2018-04-26","close":340950.0},{"date":"2018-04-27","close":333070.0},{"date":"2018-04-30","close":318446.0},{"date":"2018-05-02","close":309448.0},{"date":"2018-05-03","close":313947.0},{"date":"2018-05-04","close":292570.0},{"date":"2018-05-08","close":257687.0},{"date":"2018-05-09","close":302695.0},{"date":"2018-05-10","close":318446.0},{"date":"2018-05-11","close":300441.0},{"date":"2018-05-14","close":289189.0},{"date":"2018-05-15","close":283563.0},{"date":"2018-05-16","close":282436.0},{"date":"2018-05-17","close":267812.0},{"date":"2018-05-18","close":294815.0},{"date":"2018-05-21","close":290316.0},{"date":"2018-05-23","close":280191.0},{"date":"2018-05-24","close":279064.0},{"date":"2018-05-25","close":281309.0},{"date":"2018-05-28","close":271184.0},{"date":"2018-05-29","close":264431.0},{"date":"2018-05-30","close":263304.0},{"date":"2018-05-31","close":266685.0},{"date":"2018-06-01","close":273438.0},{"date":"2018-06-04","close":266685.0},{"date":"2018-06-05","close":267812.0},{"date":"2018-06-07","close":284690.0},{"date":"2018-06-08","close":273438.0},{"date":"2018-06-11","close":262186.0},{"date":"2018-06-12","close":258805.0},{"date":"2018-06-14","close":256560.0},{"date":"2018-06-15","close":243054.0},{"date":"2018-06-18","close":226176.0},{"date":"2018-06-19","close":227303.0},{"date":"2018-06-20","close":230675.0},{"date":"2018-06-21","close":229548.0},{"date":"2018-06-22","close":226176.0},{"date":"2018-06-25","close":230675.0},{"date":"2018-06-26","close":235174.0},{"date":"2018-06-27","close":237428.0},{"date":"2018-06-28","close":227303.0},{"date":"2018-06-29","close":221668.0},{"date":"2018-07-02","close":192420.0},{"date":"2018-07-03","close":185441.0},{"date":"2018-07-04","close":187461.0},{"date":"2018-07-05","close":180041.0},{"date":"2018-07-06","close":180041.0},{"date":"2018-07-09","close":178914.0},{"date":"2018-07-10","close":190166.0},{"date":"2018-07-11","close":182962.0},{"date":"2018-07-12","close":179815.0},{"date":"2018-07-13","close":183188.0},{"date":"2018-07-16","close":179590.0},{"date":"2018-07-17","close":181610.0},{"date":"2018-07-18","close":171259.0},{"date":"2018-07-19","close":174857.0},{"date":"2018-07-20","close":173062.0},{"date":"2018-07-23","close":153029.0},{"date":"2018-07-24","close":158204.0},{"date":"2018-07-25","close":160007.0},{"date":"2018-07-26","close":164957.0},{"date":"2018-07-27","close":166535.0},{"date":"2018-07-30","close":161585.0},{"date":"2018-07-31","close":166760.0},{"date":"2018-08-01","close":170583.0},{"date":"2018-08-02","close":165408.0},{"date":"2018-08-03","close":165859.0},{"date":"2018-08-06","close":165633.0},{"date":"2018-08-07","close":171034.0},{"date":"2018-08-08","close":170133.0},{"date":"2018-08-09","close":173739.0},{"date":"2018-08-10","close":171936.0},{"date":"2018-08-13","close":157078.0},{"date":"2018-08-14","close":157303.0},{"date":"2018-08-16","close":157528.0},{"date":"2018-08-17","close":161360.0},{"date":"2018-08-20","close":163613.0},{"date":"2018-08-21","close":180491.0},{"date":"2018-08-22","close":178238.0},{"date":"2018-08-23","close":183864.0},{"date":"2018-08-24","close":185441.0},{"date":"2018-08-27","close":182512.0},{"date":"2018-08-28","close":186118.0},{"date":"2018-08-29","close":182286.0},{"date":"2018-08-30","close":182737.0},{"date":"2018-08-31","close":196693.0},{"date":"2018-09-03","close":208171.0},{"date":"2018-09-04","close":210650.0},{"date":"2018-09-05","close":208622.0},{"date":"2018-09-06","close":201418.0},{"date":"2018-09-07","close":206143.0},{"date":"2018-09-10","close":201193.0},{"date":"2018-09-11","close":204114.0},{"date":"2018-09-12","close":208396.0},{"date":"2018-09-13","close":211318.0},{"date":"2018-09-14","close":208847.0},{"date":"2018-09-17","close":205016.0},{"date":"2018-09-18","close":213797.0},{"date":"2018-09-19","close":209298.0},{"date":"2018-09-20","close":216051.0},{"date":"2018-09-21","close":216944.0},{"date":"2018-09-27","close":237428.0},{"date":"2018-09-28","close":231802.0},{"date":"2018-10-01","close":219198.0},{"date":"2018-10-02","close":204114.0},{"date":"2018-10-04","close":206593.0},{"date":"2018-10-05","close":196017.0},{"date":"2018-10-08","close":191961.0},{"date":"2018-10-10","close":190617.0},{"date":"2018-10-11","close":198271.0},{"date":"2018-10-12","close":201193.0},{"date":"2018-10-15","close":187912.0},{"date":"2018-10-16","close":194440.0},{"date":"2018-10-17","close":204565.0},{"date":"2018-10-18","close":196693.0},{"date":"2018-10-19","close":216268.0},{"date":"2018-10-22","close":229548.0},{"date":"2018-10-23","close":227303.0},{"date":"2018-10-24","close":222795.0},{"date":"2018-10-25","close":232929.0},{"date":"2018-10-26","close":234047.0},{"date":"2018-10-29","close":225049.0},{"date":"2018-10-30","close":230675.0},{"date":"2018-10-31","close":227303.0},{"date":"2018-11-01","close":224147.0},{"date":"2018-11-02","close":228421.0},{"date":"2018-11-05","close":230675.0},{"date":"2018-11-06","close":252052.0},{"date":"2018-11-07","close":238555.0},{"date":"2018-11-08","close":239673.0},{"date":"2018-11-09","close":229548.0},{"date":"2018-11-12","close":216051.0},{"date":"2018-11-13","close":223021.0},{"date":"2018-11-14","close":220775.0},{"date":"2018-11-15","close":221443.0},{"date":"2018-11-16","close":220775.0},{"date":"2018-11-19","close":229548.0},{"date":"2018-11-20","close":221668.0},{"date":"2018-11-21","close":220550.0},{"date":"2018-11-22","close":213797.0},{"date":"2018-11-23","close":208847.0},{"date":"2018-11-26","close":209974.0},{"date":"2018-11-27","close":209298.0},{"date":"2018-11-28","close":208171.0},{"date":"2018-11-29","close":205692.0},{"date":"2018-11-30","close":201418.0},{"date":"2018-12-03","close":214473.0},{"date":"2018-12-04","close":209072.0},{"date":"2018-12-05","close":203221.0},{"date":"2018-12-06","close":189039.0},{"date":"2018-12-07","close":189490.0},{"date":"2018-12-10","close":181385.0},{"date":"2018-12-11","close":182286.0},{"date":"2018-12-12","close":187236.0},{"date":"2018-12-13","close":196468.0},{"date":"2018-12-14","close":188363.0},{"date":"2018-12-17","close":180942.0},{"date":"2018-12-18","close":174406.0},{"date":"2018-12-19","close":191293.0},{"date":"2018-12-20","close":183638.0},{"date":"2018-12-21","close":184765.0},{"date":"2018-12-24","close":179590.0},{"date":"2018-12-26","close":181610.0},{"date":"2018-12-27","close":182737.0},{"date":"2018-12-28","close":186343.0},{"date":"2019-01-02","close":180717.0},{"date":"2019-01-03","close":175759.0},{"date":"2019-01-04","close":179590.0},{"date":"2019-01-07","close":180942.0},{"date":"2019-01-08","close":182737.0},{"date":"2019-01-09","close":183638.0},{"date":"2019-01-10","close":181168.0},{"date":"2019-01-11","close":179815.0},{"date":"2019-01-14","close":176435.0},{"date":"2019-01-15","close":178012.0},{"date":"2019-01-16","close":176209.0},{"date":"2019-01-17","close":176435.0},{"date":"2019-01-18","close":178463.0},{"date":"2019-01-21","close":178012.0},{"date":"2019-01-22","close":182962.0},{"date":"2019-01-23","close":180942.0},{"date":"2019-01-24","close":183413.0},{"date":"2019-01-25","close":183638.0},{"date":"2019-01-28","close":182962.0},{"date":"2019-01-29","close":183638.0},{"date":"2019-01-30","close":182286.0},{"date":"2019-01-31","close":183413.0},{"date":"2019-02-01","close":181835.0},{"date":"2019-02-07","close":183638.0},{"date":"2019-02-08","close":185667.0},{"date":"2019-02-11","close":196243.0},{"date":"2019-02-12","close":194665.0},{"date":"2019-02-13","close":191067.0},{"date":"2019-02-14","close":188814.0},{"date":"2019-02-15","close":186785.0},{"date":"2019-02-18","close":190391.0},{"date":"2019-02-19","close":191293.0},{"date":"2019-02-20","close":191961.0},{"date":"2019-02-21","close":187236.0},{"date":"2019-02-22","close":182737.0},{"date":"2019-02-25","close":183413.0},{"date":"2019-02-26","close":182286.0},{"date":"2019-02-27","close":185441.0},{"date":"2019-02-28","close":182286.0},{"date":"2019-03-04","close":191293.0},{"date":"2019-03-05","close":194890.0},{"date":"2019-03-06","close":187912.0},{"date":"2019-03-07","close":185667.0},{"date":"2019-03-08","close":183413.0},{"date":"2019-03-11","close":183188.0},{"date":"2019-03-12","close":184540.0},{"date":"2019-03-13","close":189039.0},{"date":"2019-03-14","close":200516.0},{"date":"2019-03-15","close":187687.0},{"date":"2019-03-18","close":184089.0},{"date":"2019-03-19","close":181835.0},{"date":"2019-03-20","close":182512.0},{"date":"2019-03-21","close":182737.0},{"date":"2019-03-22","close":180942.0},{"date":"2019-03-25","close":177336.0},{"date":"2019-03-26","close":176435.0},{"date":"2019-03-27","close":169682.0},{"date":"2019-03-28","close":168563.0},{"date":"2019-03-29","close":165408.0},{"date":"2019-04-01","close":170809.0},{"date":"2019-04-02","close":169456.0},{"date":"2019-04-03","close":171710.0},{"date":"2019-04-04","close":171936.0},{"date":"2019-04-05","close":170133.0},{"date":"2019-04-08","close":168789.0},{"date":"2019-04-09","close":169231.0},{"date":"2019-04-10","close":170358.0},{"date":"2019-04-11","close":171485.0},{"date":"2019-04-12","close":171034.0},{"date":"2019-04-15","close":170809.0},{"date":"2019-04-16","close":168789.0},{"date":"2019-04-17","close":168789.0},{"date":"2019-04-18","close":165183.0},{"date":"2019-04-19","close":163839.0},{"date":"2019-04-22","close":166986.0},{"date":"2019-04-23","close":165183.0},{"date":"2019-04-24","close":164056.0},{"date":"2019-04-25","close":163613.0},{"date":"2019-04-26","close":157979.0},{"date":"2019-04-29","close":164281.0},{"date":"2019-04-30","close":166310.0},{"date":"2019-05-02","close":167436.0},{"date":"2019-05-03","close":167436.0},{"date":"2019-05-07","close":164507.0},{"date":"2019-05-08","close":164056.0},{"date":"2019-05-09","close":157303.0},{"date":"2019-05-10","close":157078.0},{"date":"2019-05-13","close":152353.0},{"date":"2019-05-14","close":150108.0},{"date":"2019-05-15","close":153931.0},{"date":"2019-05-16","close":154832.0},{"date":"2019-05-17","close":152578.0},{"date":"2019-05-20","close":148530.0},{"date":"2019-05-21","close":149206.0},{"date":"2019-05-22","close":156410.0},{"date":"2019-05-23","close":150784.0},{"date":"2019-05-24","close":164507.0},{"date":"2019-05-27","close":160909.0},{"date":"2019-05-28","close":162487.0},{"date":"2019-05-29","close":163388.0},{"date":"2019-05-30","close":157979.0},{"date":"2019-05-31","close":155734.0},{"date":"2019-06-03","close":146952.0},{"date":"2019-06-04","close":139081.0},{"date":"2019-06-05","close":141777.0},{"date":"2019-06-07","close":140650.0},{"date":"2019-06-10","close":143805.0},{"date":"2019-06-11","close":144482.0},{"date":"2019-06-12","close":142228.0},{"date":"2019-06-13","close":145383.0},{"date":"2019-06-14","close":141552.0},{"date":"2019-06-17","close":138179.0},{"date":"2019-06-18","close":134799.0},{"date":"2019-06-19","close":135250.0},{"date":"2019-06-20","close":139081.0},{"date":"2019-06-21","close":137729.0},{"date":"2019-06-24","close":137053.0},{"date":"2019-06-25","close":135700.0},{"date":"2019-06-26","close":137729.0},{"date":"2019-06-27","close":134348.0},{"date":"2019-06-28","close":128956.0},{"date":"2019-07-01","close":133680.0},{"date":"2019-07-02","close":124448.0},{"date":"2019-07-03","close":126477.0},{"date":"2019-07-04","close":128280.0},{"date":"2019-07-05","close":137503.0},{"date":"2019-07-08","close":134573.0},{"date":"2019-07-09","close":134348.0},{"date":"2019-07-10","close":136827.0},{"date":"2019-07-11","close":135250.0},{"date":"2019-07-12","close":135700.0},{"date":"2019-07-15","close":134131.0},{"date":"2019-07-16","close":137278.0},{"date":"2019-07-17","close":136376.0},{"date":"2019-07-18","close":133230.0},{"date":"2019-07-19","close":135926.0},{"date":"2019-07-22","close":134131.0},{"date":"2019-07-23","close":120174.0},{"date":"2019-07-24","close":111393.0},{"date":"2019-07-25","close":112295.0},{"date":"2019-07-26","close":102278.0},{"date":"2019-07-29","close":101944.0},{"date":"2019-07-30","close":101719.0},{"date":"2019-07-31","close":103630.0},{"date":"2019-08-01","close":102170.0},{"date":"2019-08-02","close":100033.0},{"date":"2019-08-05","close":89006.0},{"date":"2019-08-06","close":91368.0},{"date":"2019-08-07","close":93614.0},{"date":"2019-08-08","close":97553.0},{"date":"2019-08-09","close":97779.0},{"date":"2019-08-12","close":99690.0},{"date":"2019-08-13","close":105091.0},{"date":"2019-08-14","close":106560.0},{"date":"2019-08-16","close":104423.0},{"date":"2019-08-19","close":107679.0},{"date":"2019-08-20","close":108922.0},{"date":"2019-08-21","close":111285.0},{"date":"2019-08-22","close":110492.0},{"date":"2019-08-23","close":112412.0},{"date":"2019-08-26","close":105542.0},{"date":"2019-08-27","close":107570.0},{"date":"2019-08-28","close":110609.0},{"date":"2019-08-29","close":110158.0},{"date":"2019-08-30","close":113647.0},{"date":"2019-09-02","close":114774.0},{"date":"2019-09-03","close":116577.0},{"date":"2019-09-04","close":117019.0},{"date":"2019-09-05","close":119949.0},{"date":"2019-09-06","close":124674.0},{"date":"2019-09-09","close":117470.0},{"date":"2019-09-10","close":114548.0},{"date":"2019-09-11","close":106669.0},{"date":"2019-09-16","close":113196.0},{"date":"2019-09-17","close":116126.0},{"date":"2019-09-18","close":116126.0},{"date":"2019-09-19","close":117019.0},{"date":"2019-09-20","close":116802.0},{"date":"2019-09-23","close":112186.0},{"date":"2019-09-24","close":120400.0},{"date":"2019-09-25","close":113422.0},{"date":"2019-09-26","close":111510.0},{"date":"2019-09-27","close":110834.0},{"date":"2019-09-30","close":112412.0},{"date":"2019-10-01","close":114548.0},{"date":"2019-10-02","close":111735.0},{"date":"2019-10-04","close":110266.0},{"date":"2019-10-07","close":115450.0},{"date":"2019-10-08","close":112520.0},{"date":"2019-10-10","close":115450.0},{"date":"2019-10-11","close":120174.0},{"date":"2019-10-14","close":120851.0},{"date":"2019-10-15","close":122645.0},{"date":"2019-10-16","close":121527.0},{"date":"2019-10-17","close":121977.0},{"date":"2019-10-18","close":117019.0},{"date":"2019-10-21","close":118822.0},{"date":"2019-10-22","close":115450.0},{"date":"2019-10-23","close":123321.0},{"date":"2019-10-24","close":117245.0},{"date":"2019-10-25","close":114323.0},{"date":"2019-10-28","close":137278.0},{"date":"2019-10-29","close":142904.0},{"date":"2019-10-30","close":140199.0},{"date":"2019-10-31","close":148981.0},{"date":"2019-11-01","close":153705.0},{"date":"2019-11-04","close":172837.0},{"date":"2019-11-05","close":218521.0},{"date":"2019-11-06","close":215375.0},{"date":"2019-11-07","close":204790.0},{"date":"2019-11-08","close":209298.0},{"date":"2019-11-11","close":195792.0},{"date":"2019-11-12","close":193538.0},{"date":"2019-11-13","close":194890.0},{"date":"2019-11-14","close":200516.0},{"date":"2019-11-15","close":200967.0},{"date":"2019-11-18","close":202094.0},{"date":"2019-11-19","close":188814.0},{"date":"2019-11-20","close":188363.0},{"date":"2019-11-21","close":177562.0},{"date":"2019-11-22","close":182962.0},{"date":"2019-11-25","close":187011.0},{"date":"2019-11-26","close":185667.0},{"date":"2019-11-27","close":165633.0},{"date":"2019-11-28","close":163388.0},{"date":"2019-11-29","close":163613.0},{"date":"2019-12-02","close":164732.0},{"date":"2019-12-03","close":166760.0},{"date":"2019-12-04","close":160909.0},{"date":"2019-12-05","close":166084.0},{"date":"2019-12-06","close":166310.0},{"date":"2019-12-09","close":166310.0},{"date":"2019-12-10","close":168789.0},{"date":"2019-12-11","close":180266.0},{"date":"2019-12-12","close":185216.0},{"date":"2019-12-13","close":186343.0},{"date":"2019-12-16","close":187912.0},{"date":"2019-12-17","close":180266.0},{"date":"2019-12-18","close":174189.0},{"date":"2019-12-19","close":178463.0},{"date":"2019-12-20","close":175308.0},{"date":"2019-12-23","close":175308.0},{"date":"2019-12-24","close":122871.0},{"date":"2019-12-26","close":113196.0},{"date":"2019-12-27","close":110492.0},{"date":"2019-12-30","close":109373.0},{"date":"2020-01-02","close":110942.0},{"date":"2020-01-03","close":114323.0},{"date":"2020-01-06","close":108021.0},{"date":"2020-01-07","close":111510.0},{"date":"2020-01-08","close":104757.0},{"date":"2020-01-09","close":113196.0},{"date":"2020-01-10","close":114098.0},{"date":"2020-01-13","close":114323.0},{"date":"2020-01-14","close":115450.0},{"date":"2020-01-15","close":115225.0},{"date":"2020-01-16","close":118371.0},{"date":"2020-01-17","close":115901.0},{"date":"2020-01-20","close":118371.0},{"date":"2020-01-21","close":114548.0},{"date":"2020-01-22","close":119724.0},{"date":"2020-01-23","close":119273.0},{"date":"2020-01-28","close":119498.0},{"date":"2020-01-29","close":118371.0},{"date":"2020-01-30","close":113647.0},{"date":"2020-01-31","close":109707.0},{"date":"2020-02-03","close":111735.0},{"date":"2020-02-04","close":117695.0},{"date":"2020-02-05","close":118597.0},{"date":"2020-02-06","close":118597.0},{"date":"2020-02-07","close":120400.0},{"date":"2020-02-10","close":117695.0},{"date":"2020-02-11","close":119048.0},{"date":"2020-02-12","close":117695.0},{"date":"2020-02-13","close":116351.0},{"date":"2020-02-14","close":116126.0},{"date":"2020-02-17","close":115901.0},{"date":"2020-02-18","close":112069.0},{"date":"2020-02-19","close":112069.0},{"date":"2020-02-20","close":108806.0},{"date":"2020-02-21","close":108580.0},{"date":"2020-02-24","close":101268.0},{"date":"2020-02-25","close":108355.0},{"date":"2020-02-26","close":107679.0},{"date":"2020-02-27","close":104757.0},{"date":"2020-02-28","close":100709.0},{"date":"2020-03-02","close":107119.0},{"date":"2020-03-03","close":108355.0},{"date":"2020-03-04","close":108021.0},{"date":"2020-03-05","close":111168.0},{"date":"2020-03-06","close":108806.0},{"date":"2020-03-09","close":101719.0},{"date":"2020-03-10","close":102620.0},{"date":"2020-03-11","close":96877.0},{"date":"2020-03-12","close":92270.0},{"date":"2020-03-13","close":85066.0},{"date":"2020-03-16","close":83155.0},{"date":"2020-03-17","close":85066.0},{"date":"2020-03-18","close":78422.0},{"date":"2020-03-19","close":73363.0},{"date":"2020-03-20","close":79665.0},{"date":"2020-03-23","close":72462.0},{"date":"2020-03-24","close":79215.0},{"date":"2020-03-25","close":85968.0},{"date":"2020-03-26","close":85968.0},{"date":"2020-03-27","close":85175.0},{"date":"2020-03-30","close":110717.0},{"date":"2020-03-31","close":143805.0},{"date":"2020-04-01","close":141777.0},{"date":"2020-04-02","close":127153.0},{"date":"2020-04-03","close":132103.0},{"date":"2020-04-06","close":139081.0},{"date":"2020-04-07","close":131652.0},{"date":"2020-04-08","close":129398.0},{"date":"2020-04-09","close":131427.0},{"date":"2020-04-10","close":123547.0},{"date":"2020-04-13","close":115450.0},{"date":"2020-04-14","close":119273.0},{"date":"2020-04-16","close":118146.0},{"date":"2020-04-17","close":120625.0},{"date":"2020-04-20","close":121301.0},{"date":"2020-04-21","close":123321.0},{"date":"2020-04-22","close":122871.0},{"date":"2020-04-23","close":121527.0},{"date":"2020-04-24","close":116577.0},{"date":"2020-04-27","close":116802.0},{"date":"2020-04-28","close":113647.0},{"date":"2020-04-29","close":112745.0},{"date":"2020-05-04","close":110266.0},{"date":"2020-05-06","close":111735.0},{"date":"2020-05-07","close":113647.0},{"date":"2020-05-08","close":116126.0},{"date":"2020-05-11","close":113872.0},{"date":"2020-05-12","close":114323.0},{"date":"2020-05-13","close":117921.0},{"date":"2020-05-14","close":119048.0},{"date":"2020-05-15","close":117245.0},{"date":"2020-05-18","close":111393.0},{"date":"2020-05-19","close":109148.0},{"date":"2020-05-20","close":110158.0},{"date":"2020-05-21","close":111510.0},{"date":"2020-05-22","close":109031.0},{"date":"2020-05-25","close":106560.0},{"date":"2020-05-26","close":108021.0},{"date":"2020-05-27","close":106560.0},{"date":"2020-05-28","close":102278.0},{"date":"2020-05-29","close":99248.0},{"date":"2020-06-01","close":102395.0},{"date":"2020-06-02","close":107570.0},{"date":"2020-06-03","close":108021.0},{"date":"2020-06-04","close":109031.0},{"date":"2020-06-05","close":109932.0},{"date":"2020-06-08","close":114323.0},{"date":"2020-06-09","close":113422.0},{"date":"2020-06-10","close":115675.0},{"date":"2020-06-11","close":112412.0},{"date":"2020-06-12","close":107904.0},{"date":"2020-06-15","close":100367.0},{"date":"2020-06-16","close":130300.0},{"date":"2020-06-17","close":125800.0},{"date":"2020-06-18","close":128054.0},{"date":"2020-06-19","close":121301.0},{"date":"2020-06-22","close":119724.0},{"date":"2020-06-23","close":114774.0},{"date":"2020-06-24","close":118371.0},{"date":"2020-06-25","close":120400.0},{"date":"2020-06-26","close":120400.0},{"date":"2020-06-29","close":116351.0},{"date":"2020-06-30","close":117245.0},{"date":"2020-07-01","close":116126.0},{"date":"2020-07-02","close":117921.0},{"date":"2020-07-03","close":117245.0},{"date":"2020-07-06","close":117245.0},{"date":"2020-07-07","close":128280.0},{"date":"2020-07-08","close":121977.0},{"date":"2020-07-09","close":119949.0},{"date":"2020-07-10","close":119949.0},{"date":"2020-07-13","close":120851.0},{"date":"2020-07-14","close":123547.0},{"date":"2020-07-15","close":120625.0},{"date":"2020-07-16","close":118371.0},{"date":"2020-07-17","close":119724.0},{"date":"2020-07-20","close":120625.0},{"date":"2020-07-21","close":121076.0},{"date":"2020-07-22","close":119724.0},{"date":"2020-07-23","close":121752.0},{"date":"2020-07-24","close":122194.0},{"date":"2020-07-27","close":128280.0},{"date":"2020-07-28","close":129849.0},{"date":"2020-07-29","close":127370.0},{"date":"2020-07-30","close":126927.0},{"date":"2020-07-31","close":123997.0},{"date":"2020-08-03","close":123547.0},{"date":"2020-08-04","close":128280.0},{"date":"2020-08-05","close":133680.0},{"date":"2020-08-06","close":133680.0},{"date":"2020-08-07","close":129398.0},{"date":"2020-08-10","close":130750.0},{"date":"2020-08-11","close":130074.0},{"date":"2020-08-12","close":125575.0},{"date":"2020-08-13","close":124899.0},{"date":"2020-08-14","close":116802.0},{"date":"2020-08-18","close":109707.0},{"date":"2020-08-19","close":110834.0},{"date":"2020-08-20","close":105433.0},{"date":"2020-08-21","close":105993.0},{"date":"2020-08-24","close":108580.0},{"date":"2020-08-25","close":112971.0},{"date":"2020-08-26","close":146727.0},{"date":"2020-08-27","close":129624.0},{"date":"2020-08-28","close":127153.0},{"date":"2020-08-31","close":123772.0},{"date":"2020-09-01","close":125124.0},{"date":"2020-09-02","close":127821.0},{"date":"2020-09-03","close":128730.0},{"date":"2020-09-04","close":129173.0},{"date":"2020-09-07","close":126927.0},{"date":"2020-09-08","close":123321.0},{"date":"2020-09-09","close":120174.0},{"date":"2020-09-10","close":120625.0},{"date":"2020-09-11","close":120400.0},{"date":"2020-09-14","close":124223.0},{"date":"2020-09-15","close":136151.0},{"date":"2020-09-16","close":166084.0},{"date":"2020-09-17","close":151677.0},{"date":"2020-09-18","close":148530.0},{"date":"2020-09-21","close":160458.0},{"date":"2020-09-22","close":168113.0},{"date":"2020-09-23","close":218521.0},{"date":"2020-09-24","close":224824.0},{"date":"2020-09-25","close":157528.0},{"date":"2020-09-28","close":163839.0},{"date":"2020-09-29","close":175082.0},{"date":"2020-10-05","close":177336.0},{"date":"2020-10-06","close":186118.0},{"date":"2020-10-07","close":187236.0},{"date":"2020-10-08","close":180266.0},{"date":"2020-10-12","close":181385.0},{"date":"2020-10-13","close":178238.0},{"date":"2020-10-14","close":186785.0},{"date":"2020-10-15","close":176209.0},{"date":"2020-10-16","close":162261.0},{"date":"2020-10-19","close":153931.0},{"date":"2020-10-20","close":155508.0},{"date":"2020-10-21","close":150558.0},{"date":"2020-10-22","close":149206.0},{"date":"2020-10-23","close":142002.0},{"date":"2020-10-26","close":137729.0},{"date":"2020-10-27","close":139749.0},{"date":"2020-10-28","close":141552.0},{"date":"2020-10-29","close":141777.0},{"date":"2020-10-30","close":135250.0},{"date":"2020-11-02","close":141552.0},{"date":"2020-11-03","close":142904.0},{"date":"2020-11-04","close":148079.0},{"date":"2020-11-05","close":150108.0},{"date":"2020-11-06","close":144256.0},{"date":"2020-11-09","close":155058.0},{"date":"2020-11-10","close":145383.0},{"date":"2020-11-11","close":139974.0},{"date":"2020-11-12","close":140199.0},{"date":"2020-11-13","close":139081.0},{"date":"2020-11-16","close":141777.0},{"date":"2020-11-17","close":137729.0},{"date":"2020-11-18","close":142228.0},{"date":"2020-11-19","close":144256.0},{"date":"2020-11-20","close":148305.0},{"date":"2020-11-23","close":155283.0},{"date":"2020-11-24","close":153480.0},{"date":"2020-11-25","close":142453.0},{"date":"2020-11-26","close":143129.0},{"date":"2020-11-27","close":147403.0},{"date":"2020-11-30","close":150108.0},{"date":"2020-12-01","close":150108.0},{"date":"2020-12-02","close":146059.0},{"date":"2020-12-03","close":143580.0},{"date":"2020-12-04","close":142228.0},{"date":"2020-12-07","close":143580.0},{"date":"2020-12-08","close":140425.0},{"date":"2020-12-09","close":139974.0},{"date":"2020-12-10","close":140199.0},{"date":"2020-12-11","close":142453.0},{"date":"2020-12-14","close":139523.0},{"date":"2020-12-15","close":141326.0},{"date":"2020-12-16","close":141552.0},{"date":"2020-12-17","close":139749.0},{"date":"2020-12-18","close":140425.0},{"date":"2020-12-21","close":138405.0},{"date":"2020-12-22","close":137503.0},{"date":"2020-12-23","close":130750.0},{"date":"2020-12-24","close":128280.0},{"date":"2020-12-28","close":127821.0},{"date":"2020-12-29","close":133004.0},{"date":"2020-12-30","close":136376.0},{"date":"2021-01-04","close":136376.0},{"date":"2021-01-05","close":136151.0},{"date":"2021-01-06","close":135024.0},{"date":"2021-01-07","close":136151.0},{"date":"2021-01-08","close":130525.0},{"date":"2021-01-11","close":123547.0},{"date":"2021-01-12","close":120625.0},{"date":"2021-01-13","close":122645.0},{"date":"2021-01-14","close":121527.0},{"date":"2021-01-15","close":117245.0},{"date":"2021-01-18","close":117019.0},{"date":"2021-01-19","close":117470.0},{"date":"2021-01-20","close":121301.0},{"date":"2021-01-21","close":117921.0},{"date":"2021-01-22","close":117019.0},{"date":"2021-01-25","close":123997.0},{"date":"2021-01-26","close":123321.0},{"date":"2021-01-27","close":120851.0},{"date":"2021-01-28","close":116126.0},{"date":"2021-01-29","close":112295.0},{"date":"2021-02-01","close":117921.0},{"date":"2021-02-02","close":123547.0},{"date":"2021-02-03","close":120400.0},{"date":"2021-02-04","close":120174.0},{"date":"2021-02-05","close":119949.0},{"date":"2021-02-08","close":118146.0},{"date":"2021-02-09","close":117921.0},{"date":"2021-02-10","close":117695.0},{"date":"2021-02-15","close":121527.0},{"date":"2021-02-16","close":118822.0},{"date":"2021-02-17","close":117470.0},{"date":"2021-02-18","close":115675.0},{"date":"2021-02-19","close":116577.0},{"date":"2021-02-22","close":115675.0},{"date":"2021-02-23","close":113196.0},{"date":"2021-02-24","close":110041.0},{"date":"2021-02-25","close":112520.0},{"date":"2021-02-26","close":111168.0},{"date":"2021-03-02","close":111844.0},{"date":"2021-03-03","close":113872.0},{"date":"2021-03-04","close":110834.0},{"date":"2021-03-05","close":118597.0},{"date":"2021-03-08","close":115901.0},{"date":"2021-03-09","close":112745.0},{"date":"2021-03-10","close":109599.0},{"date":"2021-03-11","close":111393.0},{"date":"2021-03-12","close":113196.0},{"date":"2021-03-15","close":116126.0},{"date":"2021-03-16","close":115675.0},{"date":"2021-03-17","close":119273.0},{"date":"2021-03-18","close":117470.0},{"date":"2021-03-19","close":115225.0},{"date":"2021-03-22","close":114999.0},{"date":"2021-03-23","close":114774.0},{"date":"2021-03-24","close":111844.0},{"date":"2021-03-25","close":112971.0},{"date":"2021-03-26","close":113872.0},{"date":"2021-03-29","close":115675.0},{"date":"2021-03-30","close":117019.0},{"date":"2021-03-31","close":112971.0},{"date":"2021-04-01","close":112971.0},{"date":"2021-04-02","close":113196.0},{"date":"2021-04-05","close":112971.0},{"date":"2021-04-06","close":112520.0},{"date":"2021-04-07","close":112186.0},{"date":"2021-04-08","close":112745.0},{"date":"2021-04-09","close":114098.0},{"date":"2021-04-12","close":116577.0},{"date":"2021-04-13","close":117019.0},{"date":"2021-04-14","close":118146.0},{"date":"2021-04-15","close":114999.0},{"date":"2021-04-16","close":114999.0},{"date":"2021-04-19","close":115450.0},{"date":"2021-04-20","close":115225.0},{"date":"2021-04-21","close":115675.0},{"date":"2021-04-22","close":115675.0},{"date":"2021-04-23","close":114774.0},{"date":"2021-04-26","close":117245.0},{"date":"2021-04-27","close":114548.0},{"date":"2021-04-28","close":112745.0},{"date":"2021-04-29","close":112971.0},{"date":"2021-04-30","close":111285.0},{"date":"2021-05-03","close":108355.0},{"date":"2021-05-04","close":105208.0},{"date":"2021-05-06","close":107453.0},{"date":"2021-05-07","close":105542.0},{"date":"2021-05-10","close":108472.0},{"date":"2021-05-11","close":105208.0},{"date":"2021-05-12","close":102729.0},{"date":"2021-05-13","close":100367.0},{"date":"2021-05-14","close":105091.0},{"date":"2021-05-17","close":102729.0},{"date":"2021-05-18","close":106894.0},{"date":"2021-05-20","close":107228.0},{"date":"2021-05-21","close":109932.0},{"date":"2021-05-24","close":106443.0},{"date":"2021-05-25","close":105993.0},{"date":"2021-05-26","close":106218.0},{"date":"2021-05-27","close":107796.0},{"date":"2021-05-28","close":108806.0},{"date":"2021-05-31","close":107228.0},{"date":"2021-06-01","close":107679.0},{"date":"2021-06-02","close":106218.0},{"date":"2021-06-03","close":107119.0},{"date":"2021-06-04","close":106335.0},{"date":"2021-06-07","close":104983.0},{"date":"2021-06-08","close":105433.0},{"date":"2021-06-09","close":103071.0},{"date":"2021-06-10","close":103180.0},{"date":"2021-06-11","close":103296.0},{"date":"2021-06-14","close":104198.0},{"date":"2021-06-15","close":103973.0},{"date":"2021-06-16","close":103747.0},{"date":"2021-06-17","close":103071.0},{"date":"2021-06-18","close":104306.0},{"date":"2021-06-21","close":103296.0},{"date":"2021-06-22","close":102620.0},{"date":"2021-06-23","close":103296.0},{"date":"2021-06-24","close":101493.0},{"date":"2021-06-25","close":101493.0},{"date":"2021-06-28","close":101268.0},{"date":"2021-06-29","close":100367.0},{"date":"2021-06-30","close":103071.0},{"date":"2021-07-01","close":101719.0},{"date":"2021-07-02","close":104198.0},{"date":"2021-07-05","close":105208.0},{"date":"2021-07-06","close":106335.0},{"date":"2021-07-07","close":106335.0},{"date":"2021-07-08","close":104423.0},{"date":"2021-07-09","close":109932.0},{"date":"2021-07-12","close":109932.0},{"date":"2021-07-13","close":108580.0},{"date":"2021-07-14","close":109148.0},{"date":"2021-07-15","close":107119.0},{"date":"2021-07-16","close":108355.0},{"date":"2021-07-19","close":112745.0},{"date":"2021-07-20","close":116351.0},{"date":"2021-07-21","close":113422.0},{"date":"2021-07-22","close":113872.0},{"date":"2021-07-23","close":114323.0},{"date":"2021-07-26","close":114548.0},{"date":"2021-07-27","close":112186.0},{"date":"2021-07-28","close":116126.0},{"date":"2021-07-29","close":116351.0},{"date":"2021-07-30","close":113422.0},{"date":"2021-08-02","close":114774.0},{"date":"2021-08-03","close":115450.0},{"date":"2021-08-04","close":116351.0},{"date":"2021-08-05","close":117470.0},{"date":"2021-08-06","close":116126.0},{"date":"2021-08-09","close":112971.0},{"date":"2021-08-10","close":114323.0},{"date":"2021-08-11","close":111619.0},{"date":"2021-08-12","close":109482.0},{"date":"2021-08-13","close":107904.0},{"date":"2021-08-17","close":102053.0},{"date":"2021-08-18","close":100033.0},{"date":"2021-08-19","close":93388.0},{"date":"2021-08-20","close":91927.0},{"date":"2021-08-23","close":92712.0},{"date":"2021-08-24","close":97779.0},{"date":"2021-08-25","close":99023.0},{"date":"2021-08-26","close":97103.0},{"date":"2021-08-27","close":97553.0},{"date":"2021-08-30","close":102729.0},{"date":"2021-08-31","close":109031.0},{"date":"2021-09-01","close":107119.0},{"date":"2021-09-02","close":104640.0},{"date":"2021-09-03","close":105433.0},{"date":"2021-09-06","close":112069.0},{"date":"2021-09-07","close":111844.0},{"date":"2021-09-08","close":110609.0},{"date":"2021-09-09","close":92829.0},{"date":"2021-09-10","close":95417.0},{"date":"2021-09-13","close":92487.0},{"date":"2021-09-14","close":93054.0},{"date":"2021-09-15","close":93054.0},{"date":"2021-09-16","close":92487.0},{"date":"2021-09-17","close":93839.0},{"date":"2021-09-23","close":91702.0},{"date":"2021-09-24","close":92829.0},{"date":"2021-09-27","close":91477.0},{"date":"2021-09-28","close":88781.0},{"date":"2021-09-29","close":85175.0},{"date":"2021-09-30","close":89791.0},{"date":"2021-10-01","close":84056.0},{"date":"2021-10-05","close":84615.0},{"date":"2021-10-06","close":79215.0},{"date":"2021-10-07","close":81018.0},{"date":"2021-10-08","close":79665.0},{"date":"2021-10-12","close":78422.0},{"date":"2021-10-13","close":79665.0},{"date":"2021-10-14","close":82253.0},{"date":"2021-10-15","close":83155.0},{"date":"2021-10-18","close":81577.0},{"date":"2021-10-19","close":82587.0},{"date":"2021-10-20","close":82704.0},{"date":"2021-10-21","close":79549.0},{"date":"2021-10-22","close":78313.0},{"date":"2021-10-25","close":79440.0},{"date":"2021-10-26","close":83831.0},{"date":"2021-10-27","close":81577.0},{"date":"2021-10-28","close":79999.0},{"date":"2021-10-29","close":76059.0},{"date":"2021-11-01","close":76510.0},{"date":"2021-11-02","close":79999.0},{"date":"2021-11-03","close":74148.0},{"date":"2021-11-04","close":73138.0},{"date":"2021-11-05","close":72912.0},{"date":"2021-11-08","close":70776.0},{"date":"2021-11-09","close":68864.0},{"date":"2021-11-10","close":67512.0},{"date":"2021-11-11","close":67512.0},{"date":"2021-11-12","close":68522.0},{"date":"2021-11-15","close":68747.0},{"date":"2021-11-16","close":67620.0},{"date":"2021-11-17","close":65483.0},{"date":"2021-11-18","close":64023.0},{"date":"2021-11-19","close":65483.0},{"date":"2021-11-22","close":64699.0},{"date":"2021-11-23","close":63455.0},{"date":"2021-11-24","close":65709.0},{"date":"2021-11-25","close":61660.0},{"date":"2021-11-26","close":61318.0},{"date":"2021-11-29","close":60534.0},{"date":"2021-11-30","close":56936.0},{"date":"2021-12-01","close":61994.0},{"date":"2021-12-02","close":62562.0},{"date":"2021-12-03","close":63797.0},{"date":"2021-12-06","close":61994.0},{"date":"2021-12-07","close":66276.0},{"date":"2021-12-08","close":66385.0},{"date":"2021-12-09","close":73021.0},{"date":"2021-12-10","close":69649.0},{"date":"2021-12-13","close":66610.0},{"date":"2021-12-14","close":67395.0},{"date":"2021-12-15","close":66051.0},{"date":"2021-12-16","close":65934.0},{"date":"2021-12-17","close":64924.0},{"date":"2021-12-20","close":64140.0},{"date":"2021-12-21","close":62779.0},{"date":"2021-12-22","close":63004.0},{"date":"2021-12-23","close":64365.0},{"date":"2021-12-24","close":63572.0},{"date":"2021-12-27","close":66727.0},{"date":"2021-12-28","close":65258.0},{"date":"2021-12-29","close":65483.0},{"date":"2021-12-30","close":65826.0},{"date":"2022-01-03","close":66953.0},{"date":"2022-01-04","close":65826.0},{"date":"2022-01-05","close":64140.0},{"date":"2022-01-06","close":62111.0},{"date":"2022-01-07","close":62220.0},{"date":"2022-01-10","close":60867.0},{"date":"2022-01-11","close":59181.0},{"date":"2022-01-12","close":59749.0},{"date":"2022-01-13","close":58171.0},{"date":"2022-01-14","close":56936.0},{"date":"2022-01-17","close":54799.0},{"date":"2022-01-18","close":53105.0},{"date":"2022-01-19","close":53221.0},{"date":"2022-01-20","close":54006.0},{"date":"2022-01-21","close":54006.0},{"date":"2022-01-24","close":50859.0},{"date":"2022-01-25","close":49282.0},{"date":"2022-01-26","close":48380.0},{"date":"2022-01-27","close":45792.0},{"date":"2022-01-28","close":48831.0},{"date":"2022-02-03","close":50517.0},{"date":"2022-02-04","close":50517.0},{"date":"2022-02-07","close":49958.0},{"date":"2022-02-08","close":50183.0},{"date":"2022-02-09","close":51085.0},{"date":"2022-02-10","close":50859.0},{"date":"2022-02-11","close":50066.0},{"date":"2022-02-14","close":47253.0},{"date":"2022-02-15","close":46468.0},{"date":"2022-02-16","close":49732.0},{"date":"2022-02-17","close":49732.0},{"date":"2022-02-18","close":50183.0},{"date":"2022-02-21","close":50517.0},{"date":"2022-02-22","close":48948.0},{"date":"2022-02-23","close":48722.0},{"date":"2022-02-24","close":46018.0},{"date":"2022-02-25","close":47253.0},{"date":"2022-02-28","close":48831.0},{"date":"2022-03-02","close":49624.0},{"date":"2022-03-03","close":50292.0},{"date":"2022-03-04","close":49958.0},{"date":"2022-03-07","close":49173.0},{"date":"2022-03-08","close":48605.0},{"date":"2022-03-10","close":49282.0},{"date":"2022-03-11","close":51761.0},{"date":"2022-03-14","close":47704.0},{"date":"2022-03-15","close":48046.0},{"date":"2022-03-16","close":48605.0},{"date":"2022-03-17","close":51193.0},{"date":"2022-03-18","close":50517.0},{"date":"2022-03-21","close":50968.0},{"date":"2022-03-22","close":51310.0},{"date":"2022-03-23","close":50968.0},{"date":"2022-03-24","close":52771.0},{"date":"2022-03-25","close":52320.0},{"date":"2022-03-28","close":51193.0},{"date":"2022-03-29","close":54006.0},{"date":"2022-03-30","close":54006.0},{"date":"2022-03-31","close":54231.0},{"date":"2022-04-01","close":53221.0},{"date":"2022-04-04","close":54231.0},{"date":"2022-04-05","close":53781.0},{"date":"2022-04-06","close":52771.0},{"date":"2022-04-07","close":51085.0},{"date":"2022-04-08","close":50634.0},{"date":"2022-04-11","close":49507.0},{"date":"2022-04-12","close":49624.0},{"date":"2022-04-13","close":50066.0},{"date":"2022-04-14","close":49732.0},{"date":"2022-04-15","close":48948.0},{"date":"2022-04-18","close":47704.0},{"date":"2022-04-19","close":47821.0},{"date":"2022-04-20","close":48155.0},{"date":"2022-04-21","close":47929.0},{"date":"2022-04-22","close":47253.0},{"date":"2022-04-25","close":46694.0},{"date":"2022-04-26","close":46577.0},{"date":"2022-04-27","close":45676.0},{"date":"2022-04-28","close":45450.0},{"date":"2022-04-29","close":46018.0},{"date":"2022-05-02","close":46243.0},{"date":"2022-05-03","close":46126.0},{"date":"2022-05-04","close":45901.0},{"date":"2022-05-06","close":46694.0},{"date":"2022-05-09","close":45450.0},{"date":"2022-05-10","close":44782.0},{"date":"2022-05-11","close":45008.0},{"date":"2022-05-12","close":42979.0},{"date":"2022-05-13","close":43430.0},{"date":"2022-05-16","close":43655.0},{"date":"2022-05-17","close":44106.0},{"date":"2022-05-18","close":44891.0},{"date":"2022-05-19","close":43088.0},{"date":"2022-05-20","close":44106.0},{"date":"2022-05-23","close":44665.0},{"date":"2022-05-24","close":43539.0},{"date":"2022-05-25","close":43313.0},{"date":"2022-05-26","close":43205.0},{"date":"2022-05-27","close":43205.0},{"date":"2022-05-30","close":44891.0},{"date":"2022-05-31","close":45342.0},{"date":"2022-06-02","close":45567.0},{"date":"2022-06-03","close":45233.0},{"date":"2022-06-07","close":43430.0},{"date":"2022-06-08","close":43313.0},{"date":"2022-06-09","close":43088.0},{"date":"2022-06-10","close":42303.0},{"date":"2022-06-13","close":39607.0},{"date":"2022-06-14","close":38138.0},{"date":"2022-06-15","close":36118.0},{"date":"2022-06-16","close":35325.0},{"date":"2022-06-17","close":37019.0},{"date":"2022-06-20","close":33413.0},{"date":"2022-06-21","close":34206.0},{"date":"2022-06-22","close":32512.0},{"date":"2022-06-23","close":30375.0},{"date":"2022-06-24","close":31836.0},{"date":"2022-06-27","close":32403.0},{"date":"2022-06-28","close":32629.0},{"date":"2022-06-29","close":32629.0},{"date":"2022-06-30","close":31502.0},{"date":"2022-07-01","close":30150.0},{"date":"2022-07-04","close":30267.0},{"date":"2022-07-05","close":31953.0},{"date":"2022-07-06","close":34206.0},{"date":"2022-07-07","close":34432.0},{"date":"2022-07-08","close":34657.0},{"date":"2022-07-11","close":37019.0},{"date":"2022-07-12","close":38589.0},{"date":"2022-07-13","close":33756.0},{"date":"2022-07-14","close":33864.0},{"date":"2022-07-15","close":33756.0},{"date":"2022-07-18","close":33864.0},{"date":"2022-07-19","close":33756.0},{"date":"2022-07-20","close":33864.0},{"date":"2022-07-21","close":35893.0},{"date":"2022-07-22","close":34874.0},{"date":"2022-07-25","close":33305.0},{"date":"2022-07-26","close":33305.0},{"date":"2022-07-27","close":33305.0},{"date":"2022-07-28","close":32737.0},{"date":"2022-07-29","close":33080.0},{"date":"2022-08-01","close":32963.0},{"date":"2022-08-02","close":32287.0},{"date":"2022-08-03","close":32512.0},{"date":"2022-08-04","close":34315.0},{"date":"2022-08-05","close":34766.0},{"date":"2022-08-08","close":34874.0},{"date":"2022-08-09","close":35667.0},{"date":"2022-08-10","close":33413.0},{"date":"2022-08-11","close":33756.0},{"date":"2022-08-12","close":34540.0},{"date":"2022-08-16","close":34540.0},{"date":"2022-08-17","close":33639.0},{"date":"2022-08-18","close":32512.0},{"date":"2022-08-19","close":32403.0},{"date":"2022-08-22","close":31727.0},{"date":"2022-08-23","close":30492.0},{"date":"2022-08-24","close":30041.0},{"date":"2022-08-25","close":31051.0},{"date":"2022-08-26","close":31277.0},{"date":"2022-08-29","close":30150.0},{"date":"2022-08-30","close":30267.0},{"date":"2022-08-31","close":30150.0},{"date":"2022-09-01","close":29924.0},{"date":"2022-09-02","close":30041.0},{"date":"2022-09-05","close":28464.0},{"date":"2022-09-06","close":28914.0},{"date":"2022-09-07","close":27896.0},{"date":"2022-09-08","close":28347.0},{"date":"2022-09-13","close":29140.0},{"date":"2022-09-14","close":29816.0},{"date":"2022-09-15","close":29248.0},{"date":"2022-09-16","close":29023.0},{"date":"2022-09-19","close":28013.0},{"date":"2022-09-20","close":28464.0},{"date":"2022-09-21","close":28689.0},{"date":"2022-09-22","close":27896.0},{"date":"2022-09-23","close":27896.0},{"date":"2022-09-26","close":25876.0},{"date":"2022-09-27","close":24524.0},{"date":"2022-09-28","close":24073.0},{"date":"2022-09-29","close":24073.0},{"date":"2022-09-30","close":24190.0},{"date":"2022-10-04","close":24749.0},{"date":"2022-10-05","close":23964.0},{"date":"2022-10-06","close":25534.0},{"date":"2022-10-07","close":25534.0},{"date":"2022-10-11","close":23397.0},{"date":"2022-10-12","close":23063.0},{"date":"2022-10-13","close":21827.0},{"date":"2022-10-14","close":23063.0},{"date":"2022-10-17","close":23397.0},{"date":"2022-10-18","close":24073.0},{"date":"2022-10-19","close":24415.0},{"date":"2022-10-20","close":24298.0},{"date":"2022-10-21","close":24298.0},{"date":"2022-10-24","close":24073.0},{"date":"2022-10-25","close":23964.0},{"date":"2022-10-26","close":24415.0},{"date":"2022-10-27","close":24415.0},{"date":"2022-10-28","close":23848.0},{"date":"2022-10-31","close":23848.0},{"date":"2022-11-01","close":23964.0},{"date":"2022-11-02","close":23397.0},{"date":"2022-11-03","close":23171.0},{"date":"2022-11-04","close":23171.0},{"date":"2022-11-07","close":23397.0},{"date":"2022-11-08","close":24298.0},{"date":"2022-11-09","close":24641.0},{"date":"2022-11-10","close":24415.0},{"date":"2022-11-11","close":24749.0},{"date":"2022-11-14","close":24974.0},{"date":"2022-11-15","close":25534.0},{"date":"2022-11-16","close":25425.0},{"date":"2022-11-17","close":28572.0},{"date":"2022-11-18","close":29140.0},{"date":"2022-11-21","close":27454.0},{"date":"2022-11-22","close":26552.0},{"date":"2022-11-23","close":26210.0},{"date":"2022-11-24","close":26435.0},{"date":"2022-11-25","close":26777.0},{"date":"2022-11-28","close":24974.0},{"date":"2022-11-29","close":25308.0},{"date":"2022-11-30","close":26210.0},{"date":"2022-12-01","close":26327.0},{"date":"2022-12-02","close":26101.0},{"date":"2022-12-05","close":25984.0},{"date":"2022-12-06","close":25091.0},{"date":"2022-12-07","close":25091.0},{"date":"2022-12-08","close":24866.0},{"date":"2022-12-09","close":25091.0},{"date":"2022-12-12","close":26101.0},{"date":"2022-12-13","close":27003.0},{"date":"2022-12-14","close":27337.0},{"date":"2022-12-15","close":27562.0},{"date":"2022-12-16","close":27003.0},{"date":"2022-12-19","close":26661.0},{"date":"2022-12-20","close":25984.0},{"date":"2022-12-21","close":24749.0},{"date":"2022-12-22","close":24749.0},{"date":"2022-12-23","close":23739.0},{"date":"2022-12-26","close":23622.0},{"date":"2022-12-27","close":23622.0},{"date":"2022-12-28","close":23063.0},{"date":"2022-12-29","close":22838.0},{"date":"2023-01-02","close":21485.0},{"date":"2023-01-03","close":24190.0},{"date":"2023-01-04","close":25759.0},{"date":"2023-01-05","close":25200.0},{"date":"2023-01-06","close":24974.0},{"date":"2023-01-09","close":25091.0},{"date":"2023-01-10","close":25200.0},{"date":"2023-01-11","close":25534.0},{"date":"2023-01-12","close":25425.0},{"date":"2023-01-13","close":25425.0},{"date":"2023-01-16","close":25651.0},{"date":"2023-01-17","close":24866.0},{"date":"2023-01-18","close":24073.0},{"date":"2023-01-19","close":24415.0},{"date":"2023-01-20","close":24415.0},{"date":"2023-01-25","close":23964.0},{"date":"2023-01-26","close":23981.0},{"date":"2023-01-27","close":23806.0},{"date":"2023-01-30","close":23647.0},{"date":"2023-01-31","close":23580.0},{"date":"2023-02-01","close":23422.0},{"date":"2023-02-02","close":24590.0},{"date":"2023-02-03","close":26009.0},{"date":"2023-02-06","close":24974.0},{"date":"2023-02-07","close":26277.0},{"date":"2023-02-08","close":34156.0},{"date":"2023-02-09","close":34741.0},{"date":"2023-02-10","close":33080.0},{"date":"2023-02-13","close":31794.0},{"date":"2023-02-14","close":30442.0},{"date":"2023-02-15","close":29023.0},{"date":"2023-02-16","close":29156.0},{"date":"2023-02-17","close":28781.0},{"date":"2023-02-20","close":28013.0},{"date":"2023-02-21","close":31277.0},{"date":"2023-02-22","close":28572.0},{"date":"2023-02-23","close":28280.0},{"date":"2023-02-24","close":27971.0},{"date":"2023-02-27","close":27003.0},{"date":"2023-02-28","close":26727.0},{"date":"2023-03-02","close":27604.0},{"date":"2023-03-03","close":27587.0},{"date":"2023-03-06","close":27604.0},{"date":"2023-03-07","close":27178.0},{"date":"2023-03-08","close":26502.0},{"date":"2023-03-09","close":26101.0},{"date":"2023-03-10","close":25651.0},{"date":"2023-03-13","close":24908.0},{"date":"2023-03-14","close":23739.0},{"date":"2023-03-15","close":23714.0},{"date":"2023-03-16","close":23647.0},{"date":"2023-03-17","close":24098.0},{"date":"2023-03-20","close":24006.0},{"date":"2023-03-21","close":23330.0},{"date":"2023-03-22","close":23130.0},{"date":"2023-03-23","close":22863.0},{"date":"2023-03-24","close":22838.0},{"date":"2023-03-27","close":24816.0},{"date":"2023-03-28","close":24641.0},{"date":"2023-03-29","close":24390.0},{"date":"2023-03-30","close":24206.0},{"date":"2023-03-31","close":23964.0},{"date":"2023-04-03","close":23689.0},{"date":"2023-04-04","close":24590.0},{"date":"2023-04-05","close":24974.0},{"date":"2023-04-06","close":24432.0},{"date":"2023-04-07","close":24323.0},{"date":"2023-04-10","close":24641.0},{"date":"2023-04-11","close":26619.0},{"date":"2023-04-12","close":28622.0},{"date":"2023-04-13","close":26101.0},{"date":"2023-04-14","close":26034.0},{"date":"2023-04-17","close":25826.0},{"date":"2023-04-18","close":27270.0},{"date":"2023-04-19","close":27520.0},{"date":"2023-04-20","close":26552.0},{"date":"2023-04-21","close":25851.0},{"date":"2023-04-24","close":25066.0},{"date":"2023-04-25","close":24165.0},{"date":"2023-04-26","close":24031.0},{"date":"2023-04-27","close":24073.0},{"date":"2023-04-28","close":23873.0},{"date":"2023-05-02","close":24273.0},{"date":"2023-05-03","close":24273.0},{"date":"2023-05-04","close":24682.0},{"date":"2023-05-08","close":24549.0},{"date":"2023-05-09","close":24682.0},{"date":"2023-05-10","close":24657.0},{"date":"2023-05-11","close":24524.0},{"date":"2023-05-12","close":24056.0},{"date":"2023-05-15","close":23739.0},{"date":"2023-05-16","close":23605.0},{"date":"2023-05-17","close":23781.0},{"date":"2023-05-18","close":24006.0},{"date":"2023-05-19","close":23939.0},{"date":"2023-05-22","close":24499.0},{"date":"2023-05-23","close":24707.0},{"date":"2023-05-24","close":24574.0},{"date":"2023-05-25","close":24390.0},{"date":"2023-05-26","close":24499.0},{"date":"2023-05-30","close":24574.0},{"date":"2023-05-31","close":25625.0},{"date":"2023-06-01","close":26527.0},{"date":"2023-06-02","close":26644.0},{"date":"2023-06-05","close":26302.0},{"date":"2023-06-07","close":26527.0},{"date":"2023-06-08","close":26485.0},{"date":"2023-06-09","close":27228.0},{"date":"2023-06-12","close":27111.0},{"date":"2023-06-13","close":26911.0},{"date":"2023-06-14","close":26502.0},{"date":"2023-06-15","close":26393.0},{"date":"2023-06-16","close":26819.0},{"date":"2023-06-19","close":26594.0},{"date":"2023-06-20","close":26418.0},{"date":"2023-06-21","close":26343.0},{"date":"2023-06-22","close":26143.0},{"date":"2023-06-23","close":26009.0},{"date":"2023-06-26","close":26327.0},{"date":"2023-06-27","close":26569.0},{"date":"2023-06-28","close":26661.0},{"date":"2023-06-29","close":26302.0},{"date":"2023-06-30","close":26051.0},{"date":"2023-07-03","close":26076.0},{"date":"2023-07-04","close":26210.0},{"date":"2023-07-05","close":25876.0},{"date":"2023-07-06","close":24949.0},{"date":"2023-07-07","close":24190.0},{"date":"2023-07-10","close":24257.0},{"date":"2023-07-11","close":24273.0},{"date":"2023-07-12","close":23873.0},{"date":"2023-07-13","close":24098.0},{"date":"2023-07-14","close":24140.0},{"date":"2023-07-17","close":23898.0},{"date":"2023-07-18","close":23647.0},{"date":"2023-07-19","close":23447.0},{"date":"2023-07-20","close":23397.0},{"date":"2023-07-21","close":23038.0},{"date":"2023-07-24","close":22479.0},{"date":"2023-07-25","close":22362.0},{"date":"2023-07-26","close":20292.0},{"date":"2023-07-27","close":20500.0},{"date":"2023-07-28","close":20567.0},{"date":"2023-07-31","close":20542.0},{"date":"2023-08-01","close":20317.0},{"date":"2023-08-02","close":19999.0},{"date":"2023-08-03","close":20701.0},{"date":"2023-08-04","close":20767.0},{"date":"2023-08-07","close":20500.0},{"date":"2023-08-08","close":20383.0},{"date":"2023-08-09","close":20901.0},{"date":"2023-08-10","close":20701.0},{"date":"2023-08-11","close":21060.0},{"date":"2023-08-14","close":21060.0},{"date":"2023-08-16","close":20408.0},{"date":"2023-08-17","close":20116.0},{"date":"2023-08-18","close":19866.0},{"date":"2023-08-21","close":20024.0},{"date":"2023-08-22","close":19757.0},{"date":"2023-08-23","close":19799.0},{"date":"2023-08-24","close":19774.0},{"date":"2023-08-25","close":19691.0},{"date":"2023-08-28","close":20024.0},{"date":"2023-08-29","close":20024.0},{"date":"2023-08-30","close":20292.0},{"date":"2023-08-31","close":20024.0},{"date":"2023-09-01","close":20116.0},{"date":"2023-09-04","close":20091.0},{"date":"2023-09-05","close":20116.0},{"date":"2023-09-06","close":20450.0},{"date":"2023-09-07","close":20250.0},{"date":"2023-09-08","close":20116.0},{"date":"2023-09-11","close":19916.0},{"date":"2023-09-12","close":19933.0},{"date":"2023-09-13","close":19732.0},{"date":"2023-09-14","close":19599.0},{"date":"2023-09-15","close":19482.0},{"date":"2023-09-18","close":19532.0},{"date":"2023-09-19","close":18964.0},{"date":"2023-09-20","close":18672.0},{"date":"2023-09-21","close":18313.0},{"date":"2023-09-22","close":18180.0},{"date":"2023-09-25","close":18205.0},{"date":"2023-09-26","close":18046.0},{"date":"2023-09-27","close":17771.0},{"date":"2023-10-04","close":17186.0},{"date":"2023-10-05","close":16894.0},{"date":"2023-10-06","close":16894.0},{"date":"2023-10-10","close":16469.0},{"date":"2023-10-11","close":16853.0},{"date":"2023-10-12","close":17370.0},{"date":"2023-10-13","close":17412.0},{"date":"2023-10-16","close":16811.0},{"date":"2023-10-17","close":16878.0},{"date":"2023-10-18","close":16878.0},{"date":"2023-10-19","close":16201.0},{"date":"2023-10-20","close":15250.0},{"date":"2023-10-23","close":14866.0},{"date":"2023-10-24","close":15317.0},{"date":"2023-10-25","close":16335.0},{"date":"2023-10-26","close":15701.0},{"date":"2023-10-27","close":15634.0},{"date":"2023-10-30","close":15884.0},{"date":"2023-10-31","close":15500.0},{"date":"2023-11-01","close":15450.0},{"date":"2023-11-02","close":15884.0},{"date":"2023-11-03","close":15993.0},{"date":"2023-11-06","close":16919.0},{"date":"2023-11-07","close":16919.0},{"date":"2023-11-08","close":21986.0},{"date":"2023-11-09","close":20584.0},{"date":"2023-11-10","close":23672.0},{"date":"2023-11-13","close":22278.0},{"date":"2023-11-14","close":25450.0},{"date":"2023-11-15","close":25809.0},{"date":"2023-11-16","close":26569.0},{"date":"2023-11-17","close":27003.0},{"date":"2023-11-20","close":25108.0},{"date":"2023-11-21","close":24499.0},{"date":"2023-11-22","close":26552.0},{"date":"2023-11-23","close":24298.0},{"date":"2023-11-24","close":22362.0},{"date":"2023-11-27","close":23238.0},{"date":"2023-11-28","close":23380.0},{"date":"2023-11-29","close":22412.0},{"date":"2023-11-30","close":22771.0},{"date":"2023-12-01","close":22746.0},{"date":"2023-12-04","close":23088.0},{"date":"2023-12-05","close":23155.0},{"date":"2023-12-06","close":22946.0},{"date":"2023-12-07","close":23105.0},{"date":"2023-12-08","close":23238.0},{"date":"2023-12-11","close":22838.0},{"date":"2023-12-12","close":22771.0},{"date":"2023-12-13","close":22746.0},{"date":"2023-12-14","close":22362.0},{"date":"2023-12-15","close":22320.0},{"date":"2023-12-18","close":22320.0},{"date":"2023-12-19","close":22095.0},{"date":"2023-12-20","close":18405.0},{"date":"2023-12-21","close":18697.0},{"date":"2023-12-22","close":18764.0},{"date":"2023-12-26","close":18672.0},{"date":"2023-12-27","close":19123.0},{"date":"2023-12-28","close":19641.0},{"date":"2024-01-02","close":19799.0},{"date":"2024-01-03","close":19983.0},{"date":"2024-01-04","close":19323.0},{"date":"2024-01-05","close":19348.0},{"date":"2024-01-08","close":19215.0},{"date":"2024-01-09","close":19307.0},{"date":"2024-01-10","close":19307.0},{"date":"2024-01-11","close":19933.0},{"date":"2024-01-12","close":18697.0},{"date":"2024-01-15","close":19574.0},{"date":"2024-01-16","close":18831.0},{"date":"2024-01-17","close":18806.0},{"date":"2024-01-18","close":18898.0},{"date":"2024-01-19","close":18656.0},{"date":"2024-01-22","close":18221.0},{"date":"2024-01-23","close":18338.0},{"date":"2024-01-24","close":18113.0},{"date":"2024-01-25","close":17570.0},{"date":"2024-01-26","close":17754.0},{"date":"2024-01-29","close":17529.0},{"date":"2024-01-30","close":16986.0},{"date":"2024-01-31","close":17078.0},{"date":"2024-02-01","close":17053.0},{"date":"2024-02-02","close":17170.0},{"date":"2024-02-05","close":16828.0},{"date":"2024-02-06","close":16494.0},{"date":"2024-02-07","close":16585.0},{"date":"2024-02-08","close":16961.0},{"date":"2024-02-13","close":17120.0},{"date":"2024-02-14","close":17328.0},{"date":"2024-02-15","close":17529.0},{"date":"2024-02-16","close":17412.0},{"date":"2024-02-19","close":16894.0},{"date":"2024-02-20","close":16878.0},{"date":"2024-02-21","close":16811.0},{"date":"2024-02-22","close":16494.0},{"date":"2024-02-23","close":16469.0},{"date":"2024-02-26","close":16377.0},{"date":"2024-02-27","close":16761.0},{"date":"2024-02-28","close":16560.0},{"date":"2024-02-29","close":16268.0},{"date":"2024-03-04","close":15767.0},{"date":"2024-03-05","close":15592.0},{"date":"2024-03-06","close":14507.0},{"date":"2024-03-07","close":15225.0},{"date":"2024-03-08","close":14933.0},{"date":"2024-03-11","close":15275.0},{"date":"2024-03-12","close":15300.0},{"date":"2024-03-13","close":16043.0},{"date":"2024-03-14","close":16878.0},{"date":"2024-03-15","close":16669.0},{"date":"2024-03-18","close":16560.0},{"date":"2024-03-19","close":16669.0},{"date":"2024-03-20","close":17028.0},{"date":"2024-03-21","close":17754.0},{"date":"2024-03-22","close":18514.0},{"date":"2024-03-25","close":17996.0},{"date":"2024-03-26","close":18138.0},{"date":"2024-03-27","close":18605.0},{"date":"2024-03-28","close":18138.0},{"date":"2024-03-29","close":18088.0},{"date":"2024-04-01","close":18430.0},{"date":"2024-04-02","close":17662.0},{"date":"2024-04-03","close":17253.0},{"date":"2024-04-04","close":17370.0},{"date":"2024-04-05","close":17278.0},{"date":"2024-04-08","close":17412.0},{"date":"2024-04-09","close":17412.0},{"date":"2024-04-11","close":17170.0},{"date":"2024-04-12","close":16919.0},{"date":"2024-04-15","close":16652.0},{"date":"2024-04-16","close":15859.0},{"date":"2024-04-17","close":15525.0},{"date":"2024-04-18","close":15701.0},{"date":"2024-04-19","close":17078.0},{"date":"2024-04-22","close":16669.0},{"date":"2024-04-23","close":16986.0},{"date":"2024-04-24","close":17237.0},{"date":"2024-04-25","close":17211.0},{"date":"2024-04-26","close":16986.0},{"date":"2024-04-29","close":17620.0},{"date":"2024-04-30","close":17437.0},{"date":"2024-05-02","close":17821.0},{"date":"2024-05-03","close":17979.0},{"date":"2024-05-07","close":17996.0},{"date":"2024-05-08","close":18021.0},{"date":"2024-05-09","close":18313.0},{"date":"2024-05-10","close":18338.0},{"date":"2024-05-13","close":18539.0},{"date":"2024-05-14","close":18739.0},{"date":"2024-05-16","close":19599.0},{"date":"2024-05-17","close":19574.0},{"date":"2024-05-20","close":18672.0},{"date":"2024-05-21","close":18338.0},{"date":"2024-05-22","close":18046.0},{"date":"2024-05-23","close":17278.0},{"date":"2024-05-24","close":16560.0},{"date":"2024-05-27","close":16427.0},{"date":"2024-05-28","close":16444.0},{"date":"2024-05-29","close":17053.0},{"date":"2024-05-30","close":17145.0},{"date":"2024-05-31","close":17754.0},{"date":"2024-06-03","close":17303.0},{"date":"2024-06-04","close":19098.0},{"date":"2024-06-05","close":19081.0},{"date":"2024-06-07","close":18806.0},{"date":"2024-06-10","close":19933.0},{"date":"2024-06-11","close":19148.0},{"date":"2024-06-12","close":18881.0},{"date":"2024-06-13","close":18430.0},{"date":"2024-06-14","close":18338.0},{"date":"2024-06-17","close":17771.0},{"date":"2024-06-18","close":17913.0},{"date":"2024-06-19","close":17545.0},{"date":"2024-06-20","close":17704.0},{"date":"2024-06-21","close":17479.0},{"date":"2024-06-24","close":17437.0},{"date":"2024-06-25","close":17303.0},{"date":"2024-06-26","close":16986.0},{"date":"2024-06-27","close":16669.0},{"date":"2024-06-28","close":16360.0},{"date":"2024-07-01","close":16377.0},{"date":"2024-07-02","close":16878.0},{"date":"2024-07-03","close":16068.0},{"date":"2024-07-04","close":16627.0},{"date":"2024-07-05","close":16310.0},{"date":"2024-07-08","close":16494.0},{"date":"2024-07-09","close":16218.0},{"date":"2024-07-10","close":16402.0},{"date":"2024-07-11","close":16427.0},{"date":"2024-07-12","close":16293.0},{"date":"2024-07-15","close":16201.0},{"date":"2024-07-16","close":15968.0},{"date":"2024-07-17","close":16018.0},{"date":"2024-07-18","close":15792.0},{"date":"2024-07-19","close":15834.0},{"date":"2024-07-22","close":15834.0},{"date":"2024-07-23","close":15742.0},{"date":"2024-07-24","close":15742.0},{"date":"2024-07-25","close":15300.0},{"date":"2024-07-26","close":15342.0},{"date":"2024-07-29","close":15408.0},{"date":"2024-07-30","close":15926.0},{"date":"2024-07-31","close":15968.0},{"date":"2024-08-01","close":16402.0},{"date":"2024-08-02","close":16135.0},{"date":"2024-08-05","close":15342.0},{"date":"2024-08-06","close":15317.0},{"date":"2024-08-07","close":15342.0},{"date":"2024-08-08","close":15275.0},{"date":"2024-08-09","close":15008.0},{"date":"2024-08-12","close":15726.0},{"date":"2024-08-13","close":15726.0},{"date":"2024-08-14","close":15951.0},{"date":"2024-08-16","close":15993.0},{"date":"2024-08-19","close":15926.0},{"date":"2024-08-20","close":15742.0},{"date":"2024-08-21","close":15659.0},{"date":"2024-08-22","close":15317.0},{"date":"2024-08-23","close":15408.0},{"date":"2024-08-26","close":15383.0},{"date":"2024-08-27","close":15342.0},{"date":"2024-08-28","close":15075.0},{"date":"2024-08-29","close":15475.0},{"date":"2024-08-30","close":15408.0},{"date":"2024-09-02","close":15116.0},{"date":"2024-09-03","close":14933.0},{"date":"2024-09-04","close":14173.0},{"date":"2024-09-05","close":14040.0},{"date":"2024-09-06","close":13814.0},{"date":"2024-09-09","close":13831.0},{"date":"2024-09-10","close":13230.0},{"date":"2024-09-11","close":13155.0},{"date":"2024-09-12","close":13497.0},{"date":"2024-09-13","close":13472.0},{"date":"2024-09-19","close":13071.0},{"date":"2024-09-20","close":13363.0},{"date":"2024-09-23","close":13088.0},{"date":"2024-09-24","close":13155.0},{"date":"2024-09-25","close":13205.0},{"date":"2024-09-26","close":13247.0},{"date":"2024-09-27","close":13405.0},{"date":"2024-09-30","close":13313.0},{"date":"2024-10-02","close":13071.0},{"date":"2024-10-04","close":13021.0},{"date":"2024-10-07","close":12687.0},{"date":"2024-10-08","close":13046.0},{"date":"2024-10-10","close":13071.0},{"date":"2024-10-11","close":13004.0},{"date":"2024-10-14","close":13380.0},{"date":"2024-10-15","close":13230.0},{"date":"2024-10-16","close":14123.0},{"date":"2024-10-17","close":13497.0},{"date":"2024-10-18","close":13230.0},{"date":"2024-10-21","close":12938.0},{"date":"2024-10-22","close":12796.0},{"date":"2024-10-23","close":12529.0},{"date":"2024-10-24","close":12370.0},{"date":"2024-10-25","close":12821.0},{"date":"2024-10-28","close":13205.0},{"date":"2024-10-29","close":13113.0},{"date":"2024-10-30","close":12888.0},{"date":"2024-10-31","close":13697.0},{"date":"2024-11-01","close":13814.0},{"date":"2024-11-04","close":13831.0},{"date":"2024-11-05","close":13589.0},{"date":"2024-11-06","close":13205.0},{"date":"2024-11-07","close":13088.0},{"date":"2024-11-08","close":13021.0},{"date":"2024-11-11","close":13046.0},{"date":"2024-11-12","close":12278.0},{"date":"2024-11-13","close":12278.0},{"date":"2024-11-14","close":12345.0},{"date":"2024-11-15","close":12211.0},{"date":"2024-11-18","close":12529.0},{"date":"2024-11-19","close":13180.0},{"date":"2024-11-20","close":13021.0},{"date":"2024-11-21","close":12954.0},{"date":"2024-11-22","close":12395.0},{"date":"2024-11-25","close":12595.0},{"date":"2024-11-26","close":13138.0},{"date":"2024-11-27","close":12979.0},{"date":"2024-11-28","close":12979.0},{"date":"2024-11-29","close":12779.0},{"date":"2024-12-02","close":12420.0},{"date":"2024-12-03","close":12504.0},{"date":"2024-12-04","close":12345.0},{"date":"2024-12-05","close":12328.0},{"date":"2024-12-06","close":13455.0},{"date":"2024-12-09","close":13455.0},{"date":"2024-12-10","close":13455.0},{"date":"2024-12-11","close":13455.0},{"date":"2024-12-12","close":13455.0},{"date":"2024-12-13","close":13455.0},{"date":"2024-12-16","close":13455.0},{"date":"2024-12-17","close":13455.0},{"date":"2024-12-18","close":13455.0},{"date":"2024-12-19","close":13455.0},{"date":"2024-12-20","close":13455.0},{"date":"2024-12-23","close":13455.0},{"date":"2024-12-24","close":13455.0},{"date":"2024-12-26","close":13455.0},{"date":"2024-12-27","close":13455.0},{"date":"2024-12-30","close":13205.0},{"date":"2025-01-02","close":12303.0},{"date":"2025-01-03","close":12195.0},{"date":"2025-01-06","close":12120.0},{"date":"2025-01-07","close":12211.0},{"date":"2025-01-08","close":12303.0},{"date":"2025-01-09","close":11786.0},{"date":"2025-01-10","close":11719.0},{"date":"2025-01-13","close":11227.0},{"date":"2025-01-14","close":10851.0},{"date":"2025-01-15","close":10751.0},{"date":"2025-01-16","close":10742.0},{"date":"2025-01-17","close":10584.0},{"date":"2025-01-20","close":10792.0},{"date":"2025-01-21","close":10659.0},{"date":"2025-01-22","close":10584.0},{"date":"2025-01-23","close":10358.0},{"date":"2025-01-24","close":10275.0},{"date":"2025-01-31","close":10292.0},{"date":"2025-02-03","close":9482.0},{"date":"2025-02-04","close":9607.0},{"date":"2025-02-05","close":9649.0},{"date":"2025-02-06","close":9624.0},{"date":"2025-02-07","close":9515.0},{"date":"2025-02-10","close":9398.0},{"date":"2025-02-11","close":9332.0},{"date":"2025-02-12","close":9515.0},{"date":"2025-02-13","close":9323.0},{"date":"2025-02-14","close":9298.0},{"date":"2025-02-17","close":9232.0},{"date":"2025-02-18","close":9140.0},{"date":"2025-02-19","close":9257.0},{"date":"2025-02-20","close":9173.0},{"date":"2025-02-21","close":9190.0},{"date":"2025-02-24","close":9165.0},{"date":"2025-02-25","close":9140.0},{"date":"2025-02-26","close":9265.0},{"date":"2025-02-27","close":9240.0},{"date":"2025-02-28","close":9090.0},{"date":"2025-03-04","close":8722.0},{"date":"2025-03-05","close":8873.0},{"date":"2025-03-06","close":8714.0},{"date":"2025-03-07","close":8497.0},{"date":"2025-03-10","close":8347.0},{"date":"2025-03-11","close":8489.0},{"date":"2025-03-12","close":8464.0},{"date":"2025-03-13","close":8497.0},{"date":"2025-03-14","close":8656.0},{"date":"2025-03-17","close":8489.0},{"date":"2025-03-18","close":8330.0},{"date":"2025-03-19","close":8105.0},{"date":"2025-03-20","close":8096.0},{"date":"2025-03-21","close":7879.0},{"date":"2025-03-24","close":7487.0},{"date":"2025-03-25","close":7153.0},{"date":"2025-03-26","close":7061.0},{"date":"2025-03-27","close":7136.0},{"date":"2025-03-28","close":7128.0},{"date":"2025-03-31","close":6903.0},{"date":"2025-04-01","close":7028.0},{"date":"2025-04-02","close":7070.0},{"date":"2025-04-03","close":6836.0},{"date":"2025-04-04","close":6811.0},{"date":"2025-04-07","close":6619.0},{"date":"2025-04-08","close":6711.0},{"date":"2025-04-09","close":6452.0},{"date":"2025-04-10","close":6619.0},{"date":"2025-04-11","close":6727.0},{"date":"2025-04-14","close":7095.0},{"date":"2025-04-15","close":7186.0},{"date":"2025-04-16","close":7262.0},{"date":"2025-04-17","close":7287.0},{"date":"2025-04-18","close":7479.0},{"date":"2025-04-21","close":8447.0},{"date":"2025-04-22","close":8430.0},{"date":"2025-04-23","close":9382.0},{"date":"2025-04-24","close":9357.0},{"date":"2025-04-25","close":9941.0},{"date":"2025-04-28","close":9549.0},{"date":"2025-04-29","close":9465.0},{"date":"2025-04-30","close":9323.0},{"date":"2025-05-02","close":8864.0},{"date":"2025-05-07","close":8681.0},{"date":"2025-05-08","close":8873.0},{"date":"2025-05-09","close":8480.0},{"date":"2025-05-12","close":8363.0},{"date":"2025-05-13","close":8739.0},{"date":"2025-05-14","close":9515.0},{"date":"2025-05-15","close":9590.0},{"date":"2025-05-16","close":9257.0},{"date":"2025-05-19","close":9073.0},{"date":"2025-05-20","close":8981.0},{"date":"2025-05-21","close":9165.0},{"date":"2025-05-22","close":9482.0},{"date":"2025-05-23","close":8964.0},{"date":"2025-05-26","close":8188.0},{"date":"2025-05-27","close":7429.0},{"date":"2025-05-28","close":7387.0},{"date":"2025-05-29","close":7646.0},{"date":"2025-05-30","close":7796.0},{"date":"2025-06-02","close":7963.0},{"date":"2025-06-04","close":8171.0},{"date":"2025-06-05","close":8806.0},{"date":"2025-06-09","close":8914.0},{"date":"2025-06-10","close":9240.0},{"date":"2025-06-11","close":9165.0},{"date":"2025-06-12","close":9449.0},{"date":"2025-06-13","close":9131.0},{"date":"2025-06-16","close":10242.0},{"date":"2025-06-17","close":11176.0},{"date":"2025-06-18","close":11001.0},{"date":"2025-06-19","close":10425.0},{"date":"2025-06-20","close":10066.0},{"date":"2025-06-23","close":10617.0},{"date":"2025-06-24","close":13789.0},{"date":"2025-06-25","close":17913.0},{"date":"2025-06-26","close":23263.0},{"date":"2025-06-27","close":21260.0},{"date":"2025-06-30","close":14891.0},{"date":"2025-07-01","close":14624.0},{"date":"2025-07-02","close":14173.0},{"date":"2025-07-03","close":14465.0},{"date":"2025-07-04","close":15300.0},{"date":"2025-07-07","close":15408.0},{"date":"2025-07-08","close":15442.0},{"date":"2025-07-09","close":15300.0},{"date":"2025-07-10","close":15609.0},{"date":"2025-07-11","close":15609.0},{"date":"2025-07-14","close":20283.0},{"date":"2025-07-15","close":20534.0},{"date":"2025-07-16","close":20926.0},{"date":"2025-07-17","close":18973.0},{"date":"2025-07-18","close":18088.0},{"date":"2025-07-21","close":18363.0},{"date":"2025-07-22","close":16752.0},{"date":"2025-07-23","close":16193.0},{"date":"2025-07-24","close":15742.0},{"date":"2025-07-25","close":15525.0},{"date":"2025-07-28","close":15442.0},{"date":"2025-07-29","close":15467.0},{"date":"2025-07-30","close":15692.0},{"date":"2025-07-31","close":16135.0},{"date":"2025-08-01","close":15191.0},{"date":"2025-08-04","close":14966.0},{"date":"2025-08-05","close":14858.0},{"date":"2025-08-06","close":13864.0},{"date":"2025-08-07","close":13155.0},{"date":"2025-08-08","close":14273.0},{"date":"2025-08-11","close":13856.0},{"date":"2025-08-12","close":14716.0},{"date":"2025-08-13","close":15025.0},{"date":"2025-08-14","close":14741.0},{"date":"2025-08-18","close":14858.0},{"date":"2025-08-19","close":14607.0},{"date":"2025-08-20","close":15275.0},{"date":"2025-08-21","close":16001.0},{"date":"2025-08-22","close":20784.0},{"date":"2025-08-25","close":27003.0},{"date":"2025-08-26","close":31719.0},{"date":"2025-08-27","close":30842.0},{"date":"2025-08-28","close":27295.0},{"date":"2025-08-29","close":19115.0},{"date":"2025-09-01","close":15233.0},{"date":"2025-09-02","close":15484.0},{"date":"2025-09-03","close":14833.0},{"date":"2025-09-04","close":14248.0},{"date":"2025-09-05","close":13672.0},{"date":"2025-09-08","close":13280.0},{"date":"2025-09-09","close":12579.0},{"date":"2025-09-10","close":13222.0},{"date":"2025-09-11","close":10300.0},{"date":"2025-09-12","close":10108.0},{"date":"2025-09-15","close":11118.0},{"date":"2025-09-16","close":10692.0},{"date":"2025-09-17","close":11193.0},{"date":"2025-09-18","close":10951.0},{"date":"2025-09-19","close":10692.0},{"date":"2025-09-22","close":10609.0},{"date":"2025-09-23","close":10667.0},{"date":"2025-09-24","close":10191.0},{"date":"2025-09-25","close":10100.0},{"date":"2025-09-26","close":9791.0},{"date":"2025-09-29","close":9866.0},{"date":"2025-09-30","close":9616.0},{"date":"2025-10-01","close":9449.0},{"date":"2025-10-02","close":9449.0},{"date":"2025-10-10","close":9540.0},{"date":"2025-10-13","close":9565.0},{"date":"2025-10-14","close":9457.0},{"date":"2025-10-15","close":9273.0},{"date":"2025-10-16","close":9115.0},{"date":"2025-10-17","close":8647.0},{"date":"2025-10-20","close":8597.0},{"date":"2025-10-21","close":8530.0},{"date":"2025-10-22","close":8739.0},{"date":"2025-10-23","close":8605.0},{"date":"2025-10-24","close":8572.0},{"date":"2025-10-27","close":8547.0},{"date":"2025-10-28","close":10016.0},{"date":"2025-10-29","close":9365.0},{"date":"2025-10-30","close":10125.0},{"date":"2025-10-31","close":9507.0},{"date":"2025-11-03","close":8906.0},{"date":"2025-11-04","close":8948.0},{"date":"2025-11-05","close":8806.0},{"date":"2025-11-06","close":8739.0},{"date":"2025-11-07","close":8447.0},{"date":"2025-11-10","close":8514.0},{"date":"2025-11-11","close":8247.0},{"date":"2025-11-12","close":8631.0},{"date":"2025-11-13","close":9031.0},{"date":"2025-11-14","close":9190.0},{"date":"2025-11-17","close":8605.0},{"date":"2025-11-18","close":8255.0},{"date":"2025-11-19","close":8088.0},{"date":"2025-11-20","close":8305.0},{"date":"2025-11-21","close":7946.0},{"date":"2025-11-24","close":7896.0},{"date":"2025-11-25","close":7946.0},{"date":"2025-11-26","close":8230.0},{"date":"2025-11-27","close":8055.0},{"date":"2025-11-28","close":8121.0},{"date":"2025-12-01","close":8280.0},{"date":"2025-12-02","close":9340.0},{"date":"2025-12-03","close":8948.0},{"date":"2025-12-04","close":8681.0},{"date":"2025-12-05","close":8372.0},{"date":"2025-12-08","close":8180.0},{"date":"2025-12-09","close":8414.0},{"date":"2025-12-10","close":8305.0},{"date":"2025-12-11","close":8414.0},{"date":"2025-12-12","close":8313.0},{"date":"2025-12-15","close":8313.0},{"date":"2025-12-16","close":8213.0},{"date":"2025-12-17","close":8121.0},{"date":"2025-12-18","close":8121.0},{"date":"2025-12-19","close":7971.0},{"date":"2025-12-22","close":8030.0},{"date":"2025-12-23","close":7621.0},{"date":"2025-12-24","close":7570.0},{"date":"2025-12-26","close":7487.0},{"date":"2025-12-29","close":7687.0},{"date":"2025-12-30","close":7654.0},{"date":"2026-01-02","close":8055.0},{"date":"2026-01-05","close":8455.0},{"date":"2026-01-06","close":8948.0},{"date":"2026-01-07","close":8530.0},{"date":"2026-01-08","close":8414.0},{"date":"2026-01-09","close":8288.0},{"date":"2026-01-12","close":8480.0},{"date":"2026-01-13","close":8355.0},{"date":"2026-01-14","close":8322.0},{"date":"2026-01-15","close":8388.0},{"date":"2026-01-16","close":8288.0},{"date":"2026-01-19","close":8163.0},{"date":"2026-01-20","close":8313.0},{"date":"2026-01-21","close":7946.0},{"date":"2026-01-22","close":8021.0},{"date":"2026-01-23","close":8013.0},{"date":"2026-01-26","close":8313.0},{"date":"2026-01-27","close":8405.0},{"date":"2026-01-28","close":8489.0},{"date":"2026-01-29","close":8605.0},{"date":"2026-01-30","close":8255.0},{"date":"2026-02-02","close":7938.0},{"date":"2026-02-03","close":8021.0},{"date":"2026-02-04","close":7938.0},{"date":"2026-02-05","close":7654.0},{"date":"2026-02-06","close":7487.0},{"date":"2026-02-09","close":7587.0},{"date":"2026-02-10","close":7595.0},{"date":"2026-02-11","close":7712.0},{"date":"2026-02-12","close":7579.0},{"date":"2026-02-13","close":7061.0},{"date":"2026-02-19","close":6911.0},{"date":"2026-02-20","close":6853.0},{"date":"2026-02-23","close":6844.0},{"date":"2026-02-24","close":7003.0},{"date":"2026-02-25","close":7128.0},{"date":"2026-02-26","close":6869.0},{"date":"2026-02-27","close":6577.0},{"date":"2026-03-03","close":6527.0},{"date":"2026-03-04","close":5751.0},{"date":"2026-03-05","close":6235.0},{"date":"2026-03-06","close":6310.0},{"date":"2026-03-09","close":5826.0},{"date":"2026-03-10","close":6035.0},{"date":"2026-03-11","close":6327.0},{"date":"2026-03-12","close":6460.0},{"date":"2026-03-13","close":6552.0},{"date":"2026-03-16","close":6302.0},{"date":"2026-03-17","close":6444.0},{"date":"2026-03-18","close":6435.0},{"date":"2026-03-19","close":6477.0},{"date":"2026-03-20","close":6986.0},{"date":"2026-03-23","close":6794.0},{"date":"2026-03-24","close":6928.0},{"date":"2026-03-25","close":7220.0},{"date":"2026-03-26","close":6903.0},{"date":"2026-03-27","close":7145.0},{"date":"2026-03-30","close":7095.0},{"date":"2026-03-31","close":6886.0},{"date":"2026-04-01","close":7220.0},{"date":"2026-04-02","close":7003.0},{"date":"2026-04-03","close":7061.0},{"date":"2026-04-06","close":6819.0},{"date":"2026-04-07","close":6819.0},{"date":"2026-04-08","close":5183.0},{"date":"2026-04-09","close":5158.0},{"date":"2026-04-10","close":5242.0},{"date":"2026-04-13","close":5208.0},{"date":"2026-04-14","close":6510.0},{"date":"2026-04-15","close":6101.0},{"date":"2026-04-16","close":5951.0},{"date":"2026-04-17","close":5943.0},{"date":"2026-04-20","close":5843.0},{"date":"2026-04-21","close":5626.0},{"date":"2026-04-22","close":5534.0},{"date":"2026-04-23","close":5517.0},{"date":"2026-04-24","close":5767.0},{"date":"2026-04-27","close":5459.0},{"date":"2026-04-28","close":5333.0},{"date":"2026-04-29","close":5308.0},{"date":"2026-04-30","close":5242.0},{"date":"2026-05-04","close":5225.0},{"date":"2026-05-06","close":5008.0},{"date":"2026-05-07","close":4858.0},{"date":"2026-05-08","close":4983.0},{"date":"2026-05-11","close":4574.0},{"date":"2026-05-12","close":4465.0},{"date":"2026-05-13","close":4674.0},{"date":"2026-05-14","close":4565.0},{"date":"2026-05-15","close":4440.0},{"date":"2026-05-18","close":4173.0},{"date":"2026-05-19","close":4240.0},{"date":"2026-05-20","close":4023.0},{"date":"2026-05-21","close":3756.0},{"date":"2026-05-22","close":3998.0},{"date":"2026-05-26","close":3948.0},{"date":"2026-05-27","close":3747.0},{"date":"2026-05-28","close":3564.0},{"date":"2026-05-29","close":3414.0},{"date":"2026-06-01","close":3013.0},{"date":"2026-06-02","close":3005.0},{"date":"2026-06-04","close":3005.0},{"date":"2026-06-05","close":3005.0},{"date":"2026-06-08","close":3005.0},{"date":"2026-06-09","close":3005.0},{"date":"2026-06-10","close":3005.0},{"date":"2026-06-11","close":3005.0},{"date":"2026-06-12","close":3005.0},{"date":"2026-06-15","close":3005.0},{"date":"2026-06-16","close":3005.0},{"date":"2026-06-17","close":3005.0},{"date":"2026-06-18","close":3005.0},{"date":"2026-06-19","close":3005.0},{"date":"2026-06-22","close":3005.0},{"date":"2026-06-23","close":3005.0},{"date":"2026-06-24","close":3005.0},{"date":"2026-06-25","close":3005.0},{"date":"2026-06-26","close":3005.0},{"date":"2026-06-29","close":3005.0},{"date":"2026-06-30","close":2425.0},{"date":"2026-07-01","close":2275.0},{"date":"2026-07-02","close":2215.0},{"date":"2026-07-03","close":2095.0},{"date":"2026-07-06","close":2720.0},{"date":"2026-07-07","close":2400.0},{"date":"2026-07-08","close":2075.0},{"date":"2026-07-09","close":2180.0},{"date":"2026-07-10","close":2135.0},{"date":"2026-07-13","close":2055.0},{"date":"2026-07-14","close":2125.0},{"date":"2026-07-15","close":2170.0},{"date":"2026-07-16","close":2250.0},{"date":"2026-07-20","close":2075.0},{"date":"2026-07-21","close":2010.0},{"date":"2026-07-22","close":2020.0},{"date":"2026-07-23","close":2100.0},{"date":"2026-07-24","close":2060.0},{"date":"2026-07-27","close":2045.0},{"date":"2026-07-28","close":1984.0},{"date":"2026-07-29","close":1841.0},{"date":"2026-07-30","close":1874.0},{"date":"2026-07-31","close":2170.0},{"date":"2026-08-03","close":2125.0},{"date":"2026-08-04","close":2175.0},{"date":"2026-08-05","close":2180.0},{"date":"2026-08-06","close":2135.0},{"date":"2026-08-07","close":2235.0},{"date":"2026-08-10","close":2345.0},{"date":"2026-08-11","close":2395.0},{"date":"2026-08-12","close":2330.0},{"date":"2026-08-13","close":2335.0},{"date":"2026-08-14","close":2300.0},{"date":"2026-08-18","close":2230.0},{"date":"2026-08-19","close":2300.0},{"date":"2026-08-20","close":2285.0},{"date":"2026-08-21","close":2160.0},{"date":"2026-08-24","close":2170.0},{"date":"2026-08-25","close":2170.0},{"date":"2026-08-26","close":2215.0},{"date":"2026-08-27","close":2260.0},{"date":"2026-08-28","close":2250.0},{"date":"2026-08-31","close":2285.0},{"date":"2026-09-01","close":2270.0},{"date":"2026-09-02","close":2220.0},{"date":"2026-09-03","close":2225.0},{"date":"2026-09-04","close":2230.0},{"date":"2026-09-07","close":2230.0},{"date":"2026-09-08","close":2185.0},{"date":"2026-09-09","close":2180.0},{"date":"2026-09-10","close":2140.0},{"date":"2026-09-11","close":2165.0},{"date":"2026-09-14","close":2140.0},{"date":"2026-09-15","close":2170.0},{"date":"2026-09-16","close":2165.0},{"date":"2026-09-17","close":2200.0},{"date":"2026-09-18","close":2190.0},{"date":"2026-09-21","close":2185.0},{"date":"2026-09-22","close":2205.0},{"date":"2026-09-23","close":2170.0},{"date":"2026-09-28","close":2215.0},{"date":"2026-09-29","close":2210.0},{"date":"2026-09-30","close":2250.0},{"date":"2026-10-01","close":2275.0},{"date":"2026-10-02","close":2330.0},{"date":"2026-10-06","close":2330.0},{"date":"2026-10-07","close":2330.0},{"date":"2026-10-08","close":2235.0},{"date":"2026-10-12","close":2275.0},{"date":"2026-10-13","close":2280.0},{"date":"2026-10-14","close":2210.0},{"date":"2026-10-15","close":2130.0},{"date":"2026-10-16","close":2145.0},{"date":"2026-10-19","close":2165.0},{"date":"2026-10-20","close":2190.0},{"date":"2026-10-21","close":2150.0},{"date":"2026-10-22","close":2125.0},{"date":"2026-10-23","close":2090.0}],"chart_data":[{"date":"2024-10-23","open":12621,"high":12913,"low":11969,"close":12529,"volume":19016,"rsi_14":40.42,"sma_20":13151.8,"sma_60":14418.52,"sma_120":15934.7},{"date":"2024-10-24","open":12462,"high":12529,"low":12211,"close":12370,"volume":12499,"rsi_14":41.25,"sma_20":13115.9,"sma_60":14362.32,"sma_120":15894.14},{"date":"2024-10-25","open":12370,"high":12954,"low":11744,"close":12821,"volume":15038,"rsi_14":47.73,"sma_20":13099.2,"sma_60":14313.63,"sma_120":15857.56},{"date":"2024-10-28","open":12821,"high":13747,"low":12729,"close":13205,"volume":38366,"rsi_14":55.81,"sma_20":13099.2,"sma_60":14278.72,"sma_120":15826.05},{"date":"2024-10-29","open":13205,"high":13631,"low":12954,"close":13113,"volume":16625,"rsi_14":50.8,"sma_20":13092.5,"sma_60":14241.57,"sma_120":15788.49},{"date":"2024-10-30","open":13113,"high":13313,"low":12821,"close":12888,"volume":12844,"rsi_14":47.92,"sma_20":13066.65,"sma_60":14199.57,"sma_120":15750.58},{"date":"2024-10-31","open":12796,"high":14641,"low":12754,"close":13697,"volume":199151,"rsi_14":56.75,"sma_20":13085.85,"sma_60":14162.42,"sma_120":15716.22},{"date":"2024-11-01","open":13722,"high":13973,"low":13297,"close":13814,"volume":27260,"rsi_14":54.45,"sma_20":13123.0,"sma_60":14126.52,"sma_120":15681.51},{"date":"2024-11-04","open":13898,"high":14148,"low":13605,"close":13831,"volume":15700,"rsi_14":56.34,"sma_20":13163.5,"sma_60":14083.67,"sma_120":15646.8},{"date":"2024-11-05","open":13697,"high":13881,"low":13430,"close":13589,"volume":9735,"rsi_14":43.47,"sma_20":13208.6,"sma_60":14041.23,"sma_120":15609.87},{"date":"2024-11-06","open":13589,"high":13722,"low":13046,"close":13205,"volume":13062,"rsi_14":46.21,"sma_20":13216.55,"sma_60":14005.62,"sma_120":15567.3},{"date":"2024-11-07","open":13380,"high":13380,"low":12938,"close":13088,"volume":15134,"rsi_14":48.08,"sma_20":13217.4,"sma_60":13968.47,"sma_120":15523.55},{"date":"2024-11-08","open":13088,"high":13923,"low":12863,"close":13021,"volume":24678,"rsi_14":51.19,"sma_20":13218.25,"sma_60":13929.78,"sma_120":15477.57},{"date":"2024-11-11","open":13021,"high":13205,"low":12846,"close":13046,"volume":7627,"rsi_14":53.72,"sma_20":13201.55,"sma_60":13892.63,"sma_120":15430.12},{"date":"2024-11-12","open":13046,"high":13088,"low":12278,"close":12278,"volume":19284,"rsi_14":46.75,"sma_20":13153.95,"sma_60":13847.13,"sma_120":15369.12},{"date":"2024-11-13","open":12145,"high":12796,"low":12145,"close":12278,"volume":13184,"rsi_14":48.76,"sma_20":13061.7,"sma_60":13789.67,"sma_120":15308.32},{"date":"2024-11-14","open":12462,"high":12529,"low":12211,"close":12345,"volume":5567,"rsi_14":42.82,"sma_20":13004.1,"sma_60":13733.32,"sma_120":15255.59},{"date":"2024-11-15","open":12103,"high":12487,"low":12103,"close":12211,"volume":9543,"rsi_14":33.78,"sma_20":12953.15,"sma_60":13670.98,"sma_120":15204.53},{"date":"2024-11-18","open":12262,"high":12637,"low":11761,"close":12529,"volume":8530,"rsi_14":41.12,"sma_20":12932.7,"sma_60":13613.25,"sma_120":15158.56},{"date":"2024-11-19","open":12529,"high":13230,"low":12529,"close":13180,"volume":12460,"rsi_14":53.93,"sma_20":12951.9,"sma_60":13567.48,"sma_120":15124.41},{"date":"2024-11-20","open":13021,"high":13272,"low":12979,"close":13021,"volume":11479,"rsi_14":38.98,"sma_20":12976.5,"sma_60":13522.13,"sma_120":15094.92},{"date":"2024-11-21","open":12954,"high":13380,"low":12954,"close":12954,"volume":7927,"rsi_14":35.74,"sma_20":13005.7,"sma_60":13477.05,"sma_120":15065.98},{"date":"2024-11-22","open":12979,"high":13430,"low":12370,"close":12395,"volume":29222,"rsi_14":29.82,"sma_20":12984.4,"sma_60":13428.35,"sma_120":15032.23},{"date":"2024-11-25","open":12487,"high":12979,"low":11694,"close":12595,"volume":7492,"rsi_14":35.86,"sma_20":12953.9,"sma_60":13381.47,"sma_120":14995.08},{"date":"2024-11-26","open":12846,"high":14123,"low":12529,"close":13138,"volume":88824,"rsi_14":49.09,"sma_20":12955.15,"sma_60":13344.05,"sma_120":14961.69},{"date":"2024-11-27","open":13113,"high":13180,"low":12846,"close":12979,"volume":11581,"rsi_14":48.53,"sma_20":12959.7,"sma_60":13304.67,"sma_120":14921.9},{"date":"2024-11-28","open":12846,"high":13071,"low":12821,"close":12979,"volume":2773,"rsi_14":49.42,"sma_20":12923.8,"sma_60":13269.73,"sma_120":14885.87},{"date":"2024-11-29","open":12979,"high":13088,"low":12712,"close":12779,"volume":6150,"rsi_14":46.51,"sma_20":12872.05,"sma_60":13224.8,"sma_120":14833.21},{"date":"2024-12-02","open":12621,"high":12863,"low":12195,"close":12420,"volume":14115,"rsi_14":52.08,"sma_20":12801.5,"sma_60":13175.0,"sma_120":14777.7},{"date":"2024-12-03","open":12420,"high":12687,"low":12420,"close":12504,"volume":6887,"rsi_14":53.23,"sma_20":12747.25,"sma_60":13131.47,"sma_120":14725.18},{"date":"2024-12-04","open":11919,"high":12595,"low":11919,"close":12345,"volume":10306,"rsi_14":50.0,"sma_20":12704.25,"sma_60":13088.33,"sma_120":14661.95},{"date":"2024-12-05","open":12420,"high":13004,"low":12120,"close":12328,"volume":13769,"rsi_14":51.68,"sma_20":12666.25,"sma_60":13057.58,"sma_120":14605.12},{"date":"2024-12-06","open":12328,"high":13539,"low":12103,"close":13455,"volume":61673,"rsi_14":60.81,"sma_20":12687.95,"sma_60":13047.83,"sma_120":14559.9},{"date":"2024-12-09","open":12487,"high":13722,"low":12487,"close":13455,"volume":49431,"rsi_14":53.78,"sma_20":12708.4,"sma_60":13041.85,"sma_120":14518.44},{"date":"2024-12-10","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":56.25,"sma_20":12767.25,"sma_60":13035.58,"sma_120":14477.75},{"date":"2024-12-11","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":57.35,"sma_20":12826.1,"sma_60":13039.33,"sma_120":14441.78},{"date":"2024-12-12","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":68.61,"sma_20":12881.6,"sma_60":13044.33,"sma_120":14404.63},{"date":"2024-12-13","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":66.24,"sma_20":12943.8,"sma_60":13043.63,"sma_120":14370.55},{"date":"2024-12-16","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":57.53,"sma_20":12990.1,"sma_60":13043.35,"sma_120":14335.14},{"date":"2024-12-17","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":62.23,"sma_20":13003.85,"sma_60":13049.75,"sma_120":14301.61},{"date":"2024-12-18","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":62.23,"sma_20":13025.55,"sma_60":13051.28,"sma_120":14268.42},{"date":"2024-12-19","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":69.36,"sma_20":13050.6,"sma_60":13057.4,"sma_120":14236.36},{"date":"2024-12-20","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":87.31,"sma_20":13103.6,"sma_60":13062.4,"sma_120":14206.93},{"date":"2024-12-23","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":86.49,"sma_20":13146.6,"sma_60":13066.57,"sma_120":14180.15},{"date":"2024-12-24","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":98.51,"sma_20":13162.45,"sma_60":13070.03,"sma_120":14155.94},{"date":"2024-12-26","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":100.0,"sma_20":13186.25,"sma_60":13070.87,"sma_120":14131.59},{"date":"2024-12-27","open":13455,"high":13455,"low":13455,"close":13455,"volume":0,"rsi_14":100.0,"sma_20":13210.05,"sma_60":13073.23,"sma_120":14103.07},{"date":"2024-12-30","open":13497,"high":14574,"low":12170,"close":13205,"volume":45248,"rsi_14":0.0,"sma_20":13231.35,"sma_60":13075.47,"sma_120":14079.21},{"date":"2025-01-02","open":13205,"high":13230,"low":12237,"close":12303,"volume":16174,"rsi_14":0.0,"sma_20":13225.5,"sma_60":13063.5,"sma_120":14043.17},{"date":"2025-01-03","open":12120,"high":12395,"low":12120,"close":12195,"volume":17230,"rsi_14":0.0,"sma_20":13210.05,"sma_60":13055.3,"sma_120":14008.88},{"date":"2025-01-06","open":12195,"high":12370,"low":12078,"close":12120,"volume":10190,"rsi_14":0.0,"sma_20":13198.8,"sma_60":13039.87,"sma_120":13972.43},{"date":"2025-01-07","open":12145,"high":12595,"low":12145,"close":12211,"volume":6571,"rsi_14":6.38,"sma_20":13192.95,"sma_60":13025.53,"sma_120":13939.04},{"date":"2025-01-08","open":12211,"high":12345,"low":11652,"close":12303,"volume":8636,"rsi_14":12.06,"sma_20":13135.35,"sma_60":13013.85,"sma_120":13904.88},{"date":"2025-01-09","open":12303,"high":12303,"low":11677,"close":11786,"volume":15581,"rsi_14":8.99,"sma_20":13051.9,"sma_60":12987.28,"sma_120":13866.21},{"date":"2025-01-10","open":11853,"high":11903,"low":11652,"close":11719,"volume":5026,"rsi_14":8.71,"sma_20":12965.1,"sma_60":12962.1,"sma_120":13828.09},{"date":"2025-01-13","open":11744,"high":11744,"low":11176,"close":11227,"volume":26373,"rsi_14":7.05,"sma_20":12853.7,"sma_60":12913.83,"sma_120":13786.64},{"date":"2025-01-14","open":11110,"high":11227,"low":10784,"close":10851,"volume":16211,"rsi_14":6.16,"sma_20":12723.5,"sma_60":12869.73,"sma_120":13744.0},{"date":"2025-01-15","open":11009,"high":11009,"low":10717,"close":10751,"volume":7001,"rsi_14":5.96,"sma_20":12588.3,"sma_60":12828.42,"sma_120":13700.11},{"date":"2025-01-16","open":10792,"high":10868,"low":10651,"close":10742,"volume":9043,"rsi_14":5.94,"sma_20":12452.65,"sma_60":12791.82,"sma_120":13658.02},{"date":"2025-01-17","open":10717,"high":10717,"low":10459,"close":10584,"volume":15807,"rsi_14":5.65,"sma_20":12309.1,"sma_60":12754.95,"sma_120":13614.27},{"date":"2025-01-20","open":10567,"high":11001,"low":10517,"close":10792,"volume":20354,"rsi_14":11.35,"sma_20":12175.95,"sma_60":12726.0,"sma_120":13572.26},{"date":"2025-01-21","open":10684,"high":10826,"low":10459,"close":10659,"volume":8408,"rsi_14":11.75,"sma_20":12036.15,"sma_60":12697.48,"sma_120":13529.9},{"date":"2025-01-22","open":10567,"high":10659,"low":10525,"close":10584,"volume":7750,"rsi_14":15.63,"sma_20":11892.6,"sma_60":12660.2,"sma_120":13486.92},{"date":"2025-01-23","open":10567,"high":10692,"low":10358,"close":10358,"volume":9220,"rsi_14":14.93,"sma_20":11737.75,"sma_60":12612.75,"sma_120":13445.73},{"date":"2025-01-24","open":10358,"high":10492,"low":10258,"close":10275,"volume":3804,"rsi_14":14.88,"sma_20":11578.75,"sma_60":12565.45,"sma_120":13403.51},{"date":"2025-01-31","open":10300,"high":10434,"low":10258,"close":10292,"volume":3549,"rsi_14":12.42,"sma_20":11420.6,"sma_60":12522.18,"sma_120":13360.88},{"date":"2025-02-03","open":10275,"high":10325,"low":9449,"close":9482,"volume":14630,"rsi_14":6.88,"sma_20":11221.95,"sma_60":12451.93,"sma_120":13307.17},{"date":"2025-02-04","open":9432,"high":9674,"low":9432,"close":9607,"volume":8683,"rsi_14":12.16,"sma_20":11042.05,"sma_60":12381.82,"sma_120":13254.17},{"date":"2025-02-05","open":9774,"high":9782,"low":9582,"close":9649,"volume":4739,"rsi_14":13.74,"sma_20":10909.35,"sma_60":12312.12,"sma_120":13197.89},{"date":"2025-02-06","open":9782,"high":9782,"low":9607,"close":9624,"volume":2976,"rsi_14":16.42,"sma_20":10780.8,"sma_60":12246.03,"sma_120":13143.63},{"date":"2025-02-07","open":9741,"high":9757,"low":9465,"close":9515,"volume":5786,"rsi_14":18.49,"sma_20":10650.55,"sma_60":12184.53,"sma_120":13095.08},{"date":"2025-02-10","open":9449,"high":9532,"low":9265,"close":9398,"volume":10430,"rsi_14":18.34,"sma_20":10509.9,"sma_60":12123.03,"sma_120":13045.75},{"date":"2025-02-11","open":9398,"high":9490,"low":9273,"close":9332,"volume":6340,"rsi_14":17.87,"sma_20":10361.35,"sma_60":12061.55,"sma_120":12995.67},{"date":"2025-02-12","open":9432,"high":9515,"low":9206,"close":9515,"volume":8055,"rsi_14":25.91,"sma_20":10247.8,"sma_60":12002.7,"sma_120":12947.67},{"date":"2025-02-13","open":9515,"high":10383,"low":9031,"close":9323,"volume":22193,"rsi_14":16.66,"sma_20":10128.0,"sma_60":11953.45,"sma_120":12900.29},{"date":"2025-02-14","open":9323,"high":9449,"low":9265,"close":9298,"volume":5043,"rsi_14":17.52,"sma_20":10031.55,"sma_60":11903.78,"sma_120":12846.73},{"date":"2025-02-17","open":9140,"high":9332,"low":9065,"close":9232,"volume":6025,"rsi_14":17.59,"sma_20":9950.6,"sma_60":11851.9,"sma_120":12792.61},{"date":"2025-02-18","open":9165,"high":9240,"low":9065,"close":9140,"volume":7766,"rsi_14":18.8,"sma_20":9870.05,"sma_60":11800.72,"sma_120":12735.85},{"date":"2025-02-19","open":9240,"high":9323,"low":9106,"close":9257,"volume":7647,"rsi_14":24.37,"sma_20":9795.8,"sma_60":11746.18,"sma_120":12679.72},{"date":"2025-02-20","open":9382,"high":9382,"low":9173,"close":9173,"volume":3402,"rsi_14":22.75,"sma_20":9725.25,"sma_60":11679.4,"sma_120":12623.44},{"date":"2025-02-21","open":9173,"high":9265,"low":9156,"close":9190,"volume":3405,"rsi_14":38.41,"sma_20":9645.15,"sma_60":11615.55,"sma_120":12568.84},{"date":"2025-02-24","open":9265,"high":9265,"low":9090,"close":9165,"volume":3792,"rsi_14":30.95,"sma_20":9570.45,"sma_60":11552.4,"sma_120":12514.73},{"date":"2025-02-25","open":9232,"high":9232,"low":9065,"close":9140,"volume":7090,"rsi_14":27.73,"sma_20":9498.25,"sma_60":11498.15,"sma_120":12463.25},{"date":"2025-02-26","open":9065,"high":9315,"low":9065,"close":9265,"volume":9187,"rsi_14":35.56,"sma_20":9443.6,"sma_60":11442.65,"sma_120":12412.06},{"date":"2025-02-27","open":9265,"high":9382,"low":9173,"close":9240,"volume":4249,"rsi_14":38.14,"sma_20":9391.85,"sma_60":11377.68,"sma_120":12360.87},{"date":"2025-02-28","open":9173,"high":9490,"low":8781,"close":9090,"volume":8378,"rsi_14":37.08,"sma_20":9331.75,"sma_60":11312.87,"sma_120":12308.77},{"date":"2025-03-04","open":8814,"high":9106,"low":8539,"close":8722,"volume":19840,"rsi_14":29.59,"sma_20":9293.75,"sma_60":11241.92,"sma_120":12255.83},{"date":"2025-03-05","open":8998,"high":9223,"low":8781,"close":8873,"volume":11208,"rsi_14":28.04,"sma_20":9257.05,"sma_60":11176.82,"sma_120":12200.81},{"date":"2025-03-06","open":8831,"high":8964,"low":8614,"close":8714,"volume":3876,"rsi_14":28.69,"sma_20":9210.3,"sma_60":11115.05,"sma_120":12145.02},{"date":"2025-03-07","open":8647,"high":8681,"low":8480,"close":8497,"volume":6831,"rsi_14":25.29,"sma_20":9153.95,"sma_60":11048.27,"sma_120":12089.87},{"date":"2025-03-10","open":8255,"high":8522,"low":8255,"close":8347,"volume":6227,"rsi_14":24.05,"sma_20":9095.55,"sma_60":10981.63,"sma_120":12034.98},{"date":"2025-03-11","open":8230,"high":8639,"low":8230,"close":8489,"volume":7827,"rsi_14":31.45,"sma_20":9050.1,"sma_60":10917.65,"sma_120":11987.62},{"date":"2025-03-12","open":8388,"high":8547,"low":8288,"close":8464,"volume":2974,"rsi_14":26.16,"sma_20":9006.7,"sma_60":10834.47,"sma_120":11941.15},{"date":"2025-03-13","open":8397,"high":8681,"low":8397,"close":8497,"volume":5216,"rsi_14":29.03,"sma_20":8955.8,"sma_60":10751.83,"sma_120":11896.84},{"date":"2025-03-14","open":8430,"high":8722,"low":8422,"close":8656,"volume":4877,"rsi_14":34.78,"sma_20":8922.45,"sma_60":10671.85,"sma_120":11853.72},{"date":"2025-03-17","open":8589,"high":8689,"low":8414,"close":8489,"volume":6290,"rsi_14":32.17,"sma_20":8882.0,"sma_60":10589.08,"sma_120":11814.21},{"date":"2025-03-18","open":8313,"high":8455,"low":8222,"close":8330,"volume":14960,"rsi_14":30.05,"sma_20":8836.9,"sma_60":10503.67,"sma_120":11774.0},{"date":"2025-03-19","open":8330,"high":8330,"low":8096,"close":8105,"volume":14321,"rsi_14":22.77,"sma_20":8785.15,"sma_60":10414.5,"sma_120":11729.07},{"date":"2025-03-20","open":8121,"high":8280,"low":8096,"close":8096,"volume":6021,"rsi_14":22.94,"sma_20":8727.1,"sma_60":10325.18,"sma_120":11684.27},{"date":"2025-03-21","open":8063,"high":8188,"low":7838,"close":7879,"volume":14789,"rsi_14":22.24,"sma_20":8662.4,"sma_60":10232.25,"sma_120":11641.0},{"date":"2025-03-24","open":8088,"high":8088,"low":7479,"close":7487,"volume":28860,"rsi_14":22.0,"sma_20":8577.25,"sma_60":10132.78,"sma_120":11592.03},{"date":"2025-03-25","open":7637,"high":7637,"low":7020,"close":7153,"volume":28285,"rsi_14":13.99,"sma_20":8476.65,"sma_60":10027.75,"sma_120":11542.58},{"date":"2025-03-26","open":7153,"high":7287,"low":6878,"close":7061,"volume":20061,"rsi_14":14.39,"sma_20":8372.7,"sma_60":9921.18,"sma_120":11491.79},{"date":"2025-03-27","open":7412,"high":7420,"low":6969,"close":7136,"volume":14444,"rsi_14":18.77,"sma_20":8266.25,"sma_60":9815.87,"sma_120":11441.22},{"date":"2025-03-28","open":7186,"high":7186,"low":6944,"close":7128,"volume":2882,"rsi_14":20.08,"sma_20":8160.65,"sma_60":9710.42,"sma_120":11390.23},{"date":"2025-03-31","open":6861,"high":6936,"low":6811,"close":6903,"volume":10150,"rsi_14":12.59,"sma_20":8051.3,"sma_60":9601.22,"sma_120":11336.04},{"date":"2025-04-01","open":6903,"high":7103,"low":6878,"close":7028,"volume":4254,"rsi_14":17.66,"sma_20":7966.6,"sma_60":9494.1,"sma_120":11283.67},{"date":"2025-04-02","open":7128,"high":7128,"low":6944,"close":7070,"volume":3080,"rsi_14":17.99,"sma_20":7876.45,"sma_60":9391.85,"sma_120":11233.66},{"date":"2025-04-03","open":7020,"high":7020,"low":6744,"close":6836,"volume":4768,"rsi_14":10.5,"sma_20":7782.55,"sma_60":9300.73,"sma_120":11182.12},{"date":"2025-04-04","open":6677,"high":7036,"low":6677,"close":6811,"volume":8267,"rsi_14":11.19,"sma_20":7698.25,"sma_60":9211.0,"sma_120":11133.15},{"date":"2025-04-07","open":6944,"high":6944,"low":6419,"close":6619,"volume":7851,"rsi_14":11.03,"sma_20":7611.85,"sma_60":9119.32,"sma_120":11079.59},{"date":"2025-04-08","open":6761,"high":6811,"low":6702,"close":6711,"volume":7474,"rsi_14":16.2,"sma_20":7522.95,"sma_60":9027.65,"sma_120":11026.59},{"date":"2025-04-09","open":6669,"high":6686,"low":6419,"close":6452,"volume":9646,"rsi_14":14.45,"sma_20":7422.35,"sma_60":8930.13,"sma_120":10971.99},{"date":"2025-04-10","open":6544,"high":6727,"low":6544,"close":6619,"volume":9067,"rsi_14":22.15,"sma_20":7328.45,"sma_60":8844.02,"sma_120":10915.65},{"date":"2025-04-11","open":6502,"high":7128,"low":6502,"close":6727,"volume":25989,"rsi_14":30.79,"sma_20":7232.0,"sma_60":8760.82,"sma_120":10861.46},{"date":"2025-04-14","open":6836,"high":7153,"low":6802,"close":7095,"volume":11048,"rsi_14":48.56,"sma_20":7162.3,"sma_60":8691.95,"sma_120":10802.89},{"date":"2025-04-15","open":7128,"high":7253,"low":6994,"close":7186,"volume":8264,"rsi_14":53.11,"sma_20":7105.1,"sma_60":8630.87,"sma_120":10750.3},{"date":"2025-04-16","open":7186,"high":7262,"low":7095,"close":7262,"volume":7548,"rsi_14":53.13,"sma_20":7062.95,"sma_60":8572.72,"sma_120":10700.57},{"date":"2025-04-17","open":7262,"high":7345,"low":7128,"close":7287,"volume":10108,"rsi_14":53.92,"sma_20":7022.5,"sma_60":8515.13,"sma_120":10653.48},{"date":"2025-04-18","open":7245,"high":7637,"low":7245,"close":7479,"volume":14240,"rsi_14":64.43,"sma_20":7002.5,"sma_60":8463.38,"sma_120":10609.17},{"date":"2025-04-21","open":7412,"high":8497,"low":7412,"close":8447,"volume":98492,"rsi_14":74.99,"sma_20":7050.5,"sma_60":8424.3,"sma_120":10575.15},{"date":"2025-04-22","open":8280,"high":8464,"low":8071,"close":8430,"volume":34180,"rsi_14":74.16,"sma_20":7114.35,"sma_60":8387.15,"sma_120":10542.32},{"date":"2025-04-23","open":8430,"high":10792,"low":8330,"close":9382,"volume":312994,"rsi_14":86.04,"sma_20":7230.4,"sma_60":8367.12,"sma_120":10513.66},{"date":"2025-04-24","open":9315,"high":10233,"low":9315,"close":9357,"volume":62962,"rsi_14":86.04,"sma_20":7341.45,"sma_60":8350.43,"sma_120":10481.59},{"date":"2025-04-25","open":9382,"high":9999,"low":9290,"close":9941,"volume":21793,"rsi_14":92.33,"sma_20":7482.1,"sma_60":8344.87,"sma_120":10455.16},{"date":"2025-04-28","open":9983,"high":10008,"low":9415,"close":9549,"volume":17826,"rsi_14":83.59,"sma_20":7614.4,"sma_60":8332.48,"sma_120":10427.33},{"date":"2025-04-29","open":9357,"high":9657,"low":9332,"close":9465,"volume":8034,"rsi_14":87.21,"sma_20":7736.25,"sma_60":8332.2,"sma_120":10392.07},{"date":"2025-04-30","open":9449,"high":9849,"low":9298,"close":9323,"volume":7463,"rsi_14":83.6,"sma_20":7848.9,"sma_60":8327.47,"sma_120":10354.64},{"date":"2025-05-02","open":9549,"high":9549,"low":8831,"close":8864,"volume":13406,"rsi_14":74.42,"sma_20":7950.3,"sma_60":8314.38,"sma_120":10313.25},{"date":"2025-05-07","open":9298,"high":9298,"low":8681,"close":8681,"volume":6654,"rsi_14":68.93,"sma_20":8043.8,"sma_60":8298.67,"sma_120":10272.35},{"date":"2025-05-08","open":8864,"high":8881,"low":8756,"close":8873,"volume":5027,"rsi_14":69.66,"sma_20":8156.5,"sma_60":8287.97,"sma_120":10236.25},{"date":"2025-05-09","open":8781,"high":8864,"low":8480,"close":8480,"volume":11182,"rsi_14":63.22,"sma_20":8244.95,"sma_60":8272.67,"sma_120":10197.85},{"date":"2025-05-12","open":8414,"high":8480,"low":8230,"close":8363,"volume":8251,"rsi_14":61.45,"sma_20":8340.5,"sma_60":8256.52,"sma_120":10159.03},{"date":"2025-05-13","open":8130,"high":8756,"low":8130,"close":8739,"volume":10824,"rsi_14":62.9,"sma_20":8446.5,"sma_60":8243.58,"sma_120":10123.14},{"date":"2025-05-14","open":8739,"high":10909,"low":8480,"close":9515,"volume":201057,"rsi_14":61.38,"sma_20":8585.9,"sma_60":8246.78,"sma_120":10100.12},{"date":"2025-05-15","open":9515,"high":9849,"low":9424,"close":9590,"volume":22629,"rsi_14":62.21,"sma_20":8710.65,"sma_60":8251.65,"sma_120":10077.72},{"date":"2025-05-16","open":9590,"high":9674,"low":9240,"close":9257,"volume":8115,"rsi_14":48.49,"sma_20":8814.2,"sma_60":8252.07,"sma_120":10051.98},{"date":"2025-05-19","open":9223,"high":9449,"low":9006,"close":9073,"volume":5640,"rsi_14":46.69,"sma_20":8904.75,"sma_60":8250.95,"sma_120":10025.83},{"date":"2025-05-20","open":9123,"high":9165,"low":8964,"close":8981,"volume":4410,"rsi_14":37.36,"sma_20":8989.45,"sma_60":8246.35,"sma_120":9996.27},{"date":"2025-05-21","open":8831,"high":9432,"low":8831,"close":9165,"volume":4751,"rsi_14":44.65,"sma_20":9073.75,"sma_60":8246.22,"sma_120":9962.81},{"date":"2025-05-22","open":9223,"high":9616,"low":9073,"close":9482,"volume":7531,"rsi_14":50.22,"sma_20":9125.5,"sma_60":8251.08,"sma_120":9933.32},{"date":"2025-05-23","open":9524,"high":9524,"low":8881,"close":8964,"volume":18726,"rsi_14":45.73,"sma_20":9152.2,"sma_60":8247.73,"sma_120":9900.07},{"date":"2025-05-26","open":8781,"high":8848,"low":8188,"close":8188,"volume":37023,"rsi_14":42.52,"sma_20":9092.5,"sma_60":8231.87,"sma_120":9865.01},{"date":"2025-05-27","open":7929,"high":8163,"low":7429,"close":7429,"volume":46079,"rsi_14":37.71,"sma_20":8996.1,"sma_60":8201.27,"sma_120":9821.96},{"date":"2025-05-28","open":7328,"high":7871,"low":7103,"close":7387,"volume":22103,"rsi_14":34.97,"sma_20":8868.4,"sma_60":8170.38,"sma_120":9774.03},{"date":"2025-05-29","open":7445,"high":7762,"low":7195,"close":7646,"volume":13170,"rsi_14":41.33,"sma_20":8773.25,"sma_60":8146.32,"sma_120":9729.59},{"date":"2025-05-30","open":7712,"high":7938,"low":7520,"close":7796,"volume":10472,"rsi_14":44.14,"sma_20":8689.8,"sma_60":8130.88,"sma_120":9686.4},{"date":"2025-06-02","open":7796,"high":8155,"low":7796,"close":7963,"volume":19243,"rsi_14":41.62,"sma_20":8621.8,"sma_60":8115.72,"sma_120":9646.27},{"date":"2025-06-04","open":8105,"high":8288,"low":7762,"close":8171,"volume":5459,"rsi_14":33.46,"sma_20":8587.15,"sma_60":8106.67,"sma_120":9610.86},{"date":"2025-06-05","open":8188,"high":9382,"low":8188,"close":8806,"volume":60167,"rsi_14":41.52,"sma_20":8593.4,"sma_60":8111.82,"sma_120":9580.04},{"date":"2025-06-09","open":8806,"high":9040,"low":8647,"close":8914,"volume":10948,"rsi_14":46.1,"sma_20":8595.45,"sma_60":8121.27,"sma_120":9551.45},{"date":"2025-06-10","open":8998,"high":9390,"low":8689,"close":9240,"volume":19768,"rsi_14":51.84,"sma_20":8633.45,"sma_60":8133.78,"sma_120":9525.72},{"date":"2025-06-11","open":9240,"high":9240,"low":9073,"close":9165,"volume":5348,"rsi_14":52.03,"sma_20":8673.55,"sma_60":8145.47,"sma_120":9489.97},{"date":"2025-06-12","open":9123,"high":9499,"low":9031,"close":9449,"volume":8810,"rsi_14":53.07,"sma_20":8709.05,"sma_60":8161.33,"sma_120":9456.58},{"date":"2025-06-13","open":9365,"high":9590,"low":9106,"close":9131,"volume":14189,"rsi_14":46.21,"sma_20":8689.85,"sma_60":8169.25,"sma_120":9420.55},{"date":"2025-06-16","open":9265,"high":10325,"low":9265,"close":10242,"volume":88666,"rsi_14":62.25,"sma_20":8722.45,"sma_60":8198.47,"sma_120":9393.77},{"date":"2025-06-17","open":10242,"high":11201,"low":9966,"close":11176,"volume":107989,"rsi_14":77.79,"sma_20":8818.4,"sma_60":8245.9,"sma_120":9374.78},{"date":"2025-06-18","open":11176,"high":11176,"low":10200,"close":11001,"volume":58195,"rsi_14":87.27,"sma_20":8914.8,"sma_60":8294.17,"sma_120":9354.33},{"date":"2025-06-19","open":11001,"high":11018,"low":10425,"close":10425,"volume":33149,"rsi_14":78.52,"sma_20":8987.0,"sma_60":8332.98,"sma_120":9329.08},{"date":"2025-06-20","open":10425,"high":10459,"low":9791,"close":10066,"volume":85520,"rsi_14":72.3,"sma_20":9032.05,"sma_60":8369.43,"sma_120":9300.84},{"date":"2025-06-23","open":10125,"high":10759,"low":9841,"close":10617,"volume":53050,"rsi_14":74.21,"sma_20":9088.8,"sma_60":8421.6,"sma_120":9277.19},{"date":"2025-06-24","open":13789,"high":13789,"low":13789,"close":13789,"volume":113219,"rsi_14":82.98,"sma_20":9330.05,"sma_60":8532.2,"sma_120":9279.98},{"date":"2025-06-25","open":14849,"high":17913,"low":13856,"close":17913,"volume":2359550,"rsi_14":88.21,"sma_20":9816.3,"sma_60":8713.07,"sma_120":9317.12},{"date":"2025-06-26","open":20901,"high":23263,"low":20742,"close":23263,"volume":1149181,"rsi_14":91.39,"sma_20":10608.0,"sma_60":8981.85,"sma_120":9398.86},{"date":"2025-06-27","open":29156,"high":29924,"low":21126,"close":21260,"volume":4331413,"rsi_14":81.89,"sma_20":11301.65,"sma_60":9217.38,"sma_120":9463.9},{"date":"2025-06-30","open":18313,"high":18856,"low":14891,"close":14891,"volume":1235618,"rsi_14":61.12,"sma_20":11663.9,"sma_60":9350.52,"sma_120":9475.87},{"date":"2025-07-01","open":15525,"high":16268,"low":14415,"close":14624,"volume":463213,"rsi_14":60.67,"sma_20":12005.3,"sma_60":9477.12,"sma_120":9485.61},{"date":"2025-07-02","open":14599,"high":14757,"low":13856,"close":14173,"volume":168895,"rsi_14":59.17,"sma_20":12315.8,"sma_60":9595.5,"sma_120":9493.67},{"date":"2025-07-03","open":13973,"high":14574,"low":13722,"close":14465,"volume":138271,"rsi_14":60.36,"sma_20":12630.5,"sma_60":9722.65,"sma_120":9511.69},{"date":"2025-07-04","open":14883,"high":16636,"low":14741,"close":15300,"volume":206835,"rsi_14":59.93,"sma_20":12955.2,"sma_60":9864.13,"sma_120":9537.57},{"date":"2025-07-07","open":15300,"high":15408,"low":14190,"close":15408,"volume":49546,"rsi_14":58.59,"sma_20":13279.9,"sma_60":10010.62,"sma_120":9564.97},{"date":"2025-07-08","open":15108,"high":16335,"low":15108,"close":15442,"volume":61832,"rsi_14":59.07,"sma_20":13590.0,"sma_60":10156.13,"sma_120":9591.89},{"date":"2025-07-09","open":15467,"high":15492,"low":14716,"close":15300,"volume":29711,"rsi_14":60.13,"sma_20":13896.75,"sma_60":10303.6,"sma_120":9616.87},{"date":"2025-07-10","open":15859,"high":15859,"low":15216,"close":15609,"volume":27791,"rsi_14":61.54,"sma_20":14204.75,"sma_60":10453.43,"sma_120":9648.73},{"date":"2025-07-11","open":15467,"high":16469,"low":15300,"close":15609,"volume":64820,"rsi_14":60.64,"sma_20":14528.65,"sma_60":10601.47,"sma_120":9681.14},{"date":"2025-07-14","open":16135,"high":20283,"low":15191,"close":20283,"volume":1418222,"rsi_14":63.01,"sma_20":15030.7,"sma_60":10821.27,"sma_120":9756.61},{"date":"2025-07-15","open":20141,"high":23397,"low":19615,"close":20534,"volume":1818162,"rsi_14":56.22,"sma_20":15498.6,"sma_60":11043.73,"sma_120":9837.3},{"date":"2025-07-16","open":20592,"high":23898,"low":19757,"close":20926,"volume":854343,"rsi_14":42.75,"sma_20":15994.85,"sma_60":11271.47,"sma_120":9922.09},{"date":"2025-07-17","open":20926,"high":22178,"low":18973,"close":18973,"volume":333866,"rsi_14":42.89,"sma_20":16422.25,"sma_60":11466.23,"sma_120":9990.68},{"date":"2025-07-18","open":18973,"high":19282,"low":18088,"close":18088,"volume":127127,"rsi_14":65.09,"sma_20":16823.35,"sma_60":11643.05,"sma_120":10053.22},{"date":"2025-07-21","open":17863,"high":18781,"low":17838,"close":18363,"volume":78312,"rsi_14":67.64,"sma_20":17210.65,"sma_60":11808.32,"sma_120":10116.31},{"date":"2025-07-22","open":18055,"high":18338,"low":16502,"close":16752,"volume":93931,"rsi_14":60.96,"sma_20":17358.8,"sma_60":11947.02,"sma_120":10167.08},{"date":"2025-07-23","open":17253,"high":17278,"low":15575,"close":16193,"volume":60613,"rsi_14":57.18,"sma_20":17272.8,"sma_60":12060.53,"sma_120":10213.83},{"date":"2025-07-24","open":16135,"high":16418,"low":15492,"close":15742,"volume":63971,"rsi_14":51.9,"sma_20":16896.75,"sma_60":12166.95,"sma_120":10258.69},{"date":"2025-07-25","open":15801,"high":16026,"low":15242,"close":15525,"volume":49465,"rsi_14":50.5,"sma_20":16610.0,"sma_60":12260.02,"sma_120":10302.44},{"date":"2025-07-28","open":15525,"high":15859,"low":15050,"close":15442,"volume":36803,"rsi_14":50.0,"sma_20":16637.55,"sma_60":12358.23,"sma_120":10345.36},{"date":"2025-07-29","open":15467,"high":16802,"low":15025,"close":15467,"volume":77931,"rsi_14":50.71,"sma_20":16679.7,"sma_60":12458.27,"sma_120":10395.23},{"date":"2025-07-30","open":15408,"high":15742,"low":15242,"close":15692,"volume":37689,"rsi_14":50.36,"sma_20":16755.65,"sma_60":12564.42,"sma_120":10445.94},{"date":"2025-07-31","open":15550,"high":16252,"low":15325,"close":16135,"volume":39715,"rsi_14":52.18,"sma_20":16839.15,"sma_60":12685.6,"sma_120":10499.99},{"date":"2025-08-01","open":16360,"high":17971,"low":14908,"close":15191,"volume":187560,"rsi_14":19.38,"sma_20":16833.7,"sma_60":12794.1,"sma_120":10546.38},{"date":"2025-08-04","open":15550,"high":15550,"low":14407,"close":14966,"volume":23916,"rsi_14":16.41,"sma_20":16811.6,"sma_60":12895.65,"sma_120":10591.81},{"date":"2025-08-05","open":14966,"high":15325,"low":14323,"close":14858,"volume":37167,"rsi_14":12.09,"sma_20":16782.4,"sma_60":13001.95,"sma_120":10637.31},{"date":"2025-08-06","open":14858,"high":14858,"low":13856,"close":13864,"volume":66434,"rsi_14":13.74,"sma_20":16710.6,"sma_60":13093.63,"sma_120":10675.08},{"date":"2025-08-07","open":13739,"high":14106,"low":12938,"close":13155,"volume":69983,"rsi_14":14.09,"sma_20":16587.9,"sma_60":13167.23,"sma_120":10705.41},{"date":"2025-08-08","open":12921,"high":15275,"low":12896,"close":14273,"volume":269193,"rsi_14":23.48,"sma_20":16521.1,"sma_60":13246.53,"sma_120":10746.66},{"date":"2025-08-11","open":14323,"high":14357,"low":13697,"close":13856,"volume":82458,"rsi_14":27.78,"sma_20":16199.75,"sma_60":13317.63,"sma_120":10784.64},{"date":"2025-08-12","open":13906,"high":15634,"low":13781,"close":14716,"volume":153208,"rsi_14":39.17,"sma_20":15908.85,"sma_60":13408.62,"sma_120":10830.34},{"date":"2025-08-13","open":14716,"high":15383,"low":14440,"close":15025,"volume":53570,"rsi_14":44.63,"sma_20":15613.8,"sma_60":13507.82,"sma_120":10879.38},{"date":"2025-08-14","open":15158,"high":15158,"low":14465,"close":14741,"volume":27911,"rsi_14":44.19,"sma_20":15402.2,"sma_60":13603.82,"sma_120":10925.08},{"date":"2025-08-18","open":14741,"high":15158,"low":14298,"close":14858,"volume":16377,"rsi_14":45.69,"sma_20":15240.7,"sma_60":13698.7,"sma_120":10972.46},{"date":"2025-08-19","open":14858,"high":14908,"low":14273,"close":14607,"volume":30393,"rsi_14":43.86,"sma_20":15052.9,"sma_60":13784.12,"sma_120":11017.6},{"date":"2025-08-20","open":14190,"high":15275,"low":14156,"close":15275,"volume":41123,"rsi_14":47.2,"sma_20":14979.05,"sma_60":13889.3,"sma_120":11068.52},{"date":"2025-08-21","open":15275,"high":16001,"low":15108,"close":16001,"volume":80087,"rsi_14":49.13,"sma_20":14969.45,"sma_60":14019.52,"sma_120":11125.69},{"date":"2025-08-22","open":20784,"high":20784,"low":20784,"close":20784,"volume":6968,"rsi_14":74.17,"sma_20":15221.55,"sma_60":14242.1,"sma_120":11221.68},{"date":"2025-08-25","open":27003,"high":27003,"low":27003,"close":27003,"volume":3537,"rsi_14":84.27,"sma_20":15795.45,"sma_60":14569.03,"sma_120":11369.71},{"date":"2025-08-26","open":35100,"high":35100,"low":31176,"close":31719,"volume":940170,"rsi_14":88.02,"sma_20":16609.3,"sma_60":14970.25,"sma_120":11558.28},{"date":"2025-08-27","open":29841,"high":36769,"low":27253,"close":30842,"volume":1193387,"rsi_14":88.49,"sma_20":17378.05,"sma_60":15354.35,"sma_120":11742.62},{"date":"2025-08-28","open":31093,"high":32011,"low":27211,"close":27295,"volume":293330,"rsi_14":78.4,"sma_20":17958.2,"sma_60":15676.55,"sma_120":11896.13},{"date":"2025-08-29","open":19115,"high":19908,"low":19115,"close":19115,"volume":803762,"rsi_14":57.58,"sma_20":18107.2,"sma_60":15858.95,"sma_120":11982.81},{"date":"2025-09-01","open":16444,"high":17946,"low":15208,"close":15233,"volume":1072380,"rsi_14":51.94,"sma_20":18109.3,"sma_60":15966.07,"sma_120":12038.94},{"date":"2025-09-02","open":15642,"high":17195,"low":15275,"close":15484,"volume":560171,"rsi_14":51.1,"sma_20":18135.2,"sma_60":16075.57,"sma_120":12098.42},{"date":"2025-09-03","open":15868,"high":15934,"low":14774,"close":14833,"volume":211663,"rsi_14":49.73,"sma_20":18133.95,"sma_60":16168.78,"sma_120":12151.28},{"date":"2025-09-04","open":14782,"high":14991,"low":14232,"close":14248,"volume":139277,"rsi_14":49.3,"sma_20":18153.15,"sma_60":16253.5,"sma_120":12199.48},{"date":"2025-09-05","open":14190,"high":14307,"low":13672,"close":13672,"volume":130361,"rsi_14":48.35,"sma_20":18179.0,"sma_60":16323.88,"sma_120":12242.61},{"date":"2025-09-08","open":13956,"high":13964,"low":13188,"close":13280,"volume":103180,"rsi_14":48.16,"sma_20":18129.35,"sma_60":16393.03,"sma_120":12281.14},{"date":"2025-09-09","open":13288,"high":13288,"low":12445,"close":12579,"volume":139951,"rsi_14":46.26,"sma_20":18065.5,"sma_60":16431.98,"sma_120":12315.23},{"date":"2025-09-10","open":12654,"high":14507,"low":12545,"close":13222,"volume":928191,"rsi_14":46.14,"sma_20":17990.8,"sma_60":16466.08,"sma_120":12355.99},{"date":"2025-09-11","open":9357,"high":11185,"low":9323,"close":10300,"volume":4425252,"rsi_14":34.65,"sma_20":17754.55,"sma_60":16454.4,"sma_120":12374.28},{"date":"2025-09-12","open":10275,"high":10634,"low":10100,"close":10108,"volume":678001,"rsi_14":19.95,"sma_20":17522.9,"sma_60":16449.12,"sma_120":12391.05},{"date":"2025-09-15","open":10450,"high":12479,"low":10208,"close":11118,"volume":4382827,"rsi_14":7.8,"sma_20":17335.9,"sma_60":16466.65,"sma_120":12418.04},{"date":"2025-09-16","open":11009,"high":11009,"low":10525,"close":10692,"volume":535318,"rsi_14":7.95,"sma_20":17140.15,"sma_60":16467.9,"sma_120":12444.75},{"date":"2025-09-17","open":10851,"high":11919,"low":10350,"close":11193,"volume":1647644,"rsi_14":11.5,"sma_20":16936.05,"sma_60":16424.63,"sma_120":12478.42},{"date":"2025-09-18","open":11210,"high":11310,"low":10884,"close":10951,"volume":373126,"rsi_14":18.54,"sma_20":16683.55,"sma_60":16308.6,"sma_120":12510.83},{"date":"2025-09-19","open":10951,"high":11001,"low":10642,"close":10692,"volume":265275,"rsi_14":25.72,"sma_20":16178.95,"sma_60":16099.08,"sma_120":12540.47},{"date":"2025-09-22","open":10692,"high":10792,"low":10492,"close":10609,"volume":180149,"rsi_14":23.46,"sma_20":15359.25,"sma_60":15921.57,"sma_120":12569.48},{"date":"2025-09-23","open":10617,"high":10767,"low":10567,"close":10667,"volume":157862,"rsi_14":25.75,"sma_20":14306.65,"sma_60":15851.17,"sma_120":12600.84},{"date":"2025-09-24","open":10626,"high":10626,"low":10100,"close":10191,"volume":225449,"rsi_14":26.08,"sma_20":13274.1,"sma_60":15777.28,"sma_120":12627.2},{"date":"2025-09-25","open":10191,"high":10383,"low":10075,"close":10100,"volume":115118,"rsi_14":27.66,"sma_20":12414.35,"sma_60":15709.4,"sma_120":12652.45},{"date":"2025-09-26","open":10100,"high":10166,"low":9749,"close":9791,"volume":138583,"rsi_14":27.95,"sma_20":11948.15,"sma_60":15631.5,"sma_120":12677.08},{"date":"2025-09-29","open":9816,"high":10517,"low":9807,"close":9866,"volume":174785,"rsi_14":31.38,"sma_20":11679.8,"sma_60":15540.93,"sma_120":12702.53},{"date":"2025-09-30","open":9866,"high":9983,"low":9590,"close":9616,"volume":129858,"rsi_14":23.85,"sma_20":11386.4,"sma_60":15444.4,"sma_120":12727.51},{"date":"2025-10-01","open":9599,"high":9782,"low":9015,"close":9449,"volume":137823,"rsi_14":39.72,"sma_20":11117.2,"sma_60":15344.52,"sma_120":12750.33},{"date":"2025-10-02","open":9449,"high":9749,"low":9290,"close":9449,"volume":96077,"rsi_14":41.65,"sma_20":10877.25,"sma_60":15247.0,"sma_120":12775.3},{"date":"2025-10-10","open":9849,"high":9949,"low":9357,"close":9540,"volume":102620,"rsi_14":23.94,"sma_20":10670.65,"sma_60":15145.85,"sma_120":12799.64},{"date":"2025-10-13","open":9424,"high":9716,"low":9190,"close":9565,"volume":67775,"rsi_14":28.55,"sma_20":10484.9,"sma_60":15045.12,"sma_120":12823.29},{"date":"2025-10-14","open":9565,"high":9724,"low":9290,"close":9457,"volume":98715,"rsi_14":11.15,"sma_20":10328.8,"sma_60":14864.68,"sma_120":12842.98},{"date":"2025-10-15","open":9457,"high":9557,"low":9257,"close":9273,"volume":84836,"rsi_14":11.44,"sma_20":10131.35,"sma_60":14677.0,"sma_120":12860.37},{"date":"2025-10-16","open":9273,"high":9357,"low":9098,"close":9115,"volume":115504,"rsi_14":12.0,"sma_20":10072.1,"sma_60":14480.15,"sma_120":12875.81},{"date":"2025-10-17","open":9131,"high":9257,"low":8631,"close":8647,"volume":214769,"rsi_14":10.12,"sma_20":9999.05,"sma_60":14308.05,"sma_120":12887.14},{"date":"2025-10-20","open":8672,"high":8722,"low":8138,"close":8597,"volume":129204,"rsi_14":7.79,"sma_20":9873.0,"sma_60":14149.87,"sma_120":12896.46},{"date":"2025-10-21","open":8597,"high":8923,"low":8480,"close":8530,"volume":89109,"rsi_14":9.35,"sma_20":9764.9,"sma_60":13985.98,"sma_120":12897.15},{"date":"2025-10-22","open":8530,"high":8781,"low":8347,"close":8739,"volume":103583,"rsi_14":18.51,"sma_20":9642.2,"sma_60":13852.43,"sma_120":12899.73},{"date":"2025-10-23","open":8739,"high":8906,"low":8514,"close":8605,"volume":91990,"rsi_14":20.14,"sma_20":9524.9,"sma_60":13725.97,"sma_120":12893.25},{"date":"2025-10-24","open":8572,"high":8681,"low":8380,"close":8572,"volume":102117,"rsi_14":16.72,"sma_20":9418.9,"sma_60":13606.47,"sma_120":12886.71},{"date":"2025-10-27","open":8555,"high":8789,"low":8489,"close":8547,"volume":133401,"rsi_14":18.91,"sma_20":9315.8,"sma_60":13490.17,"sma_120":12875.09},{"date":"2025-10-28","open":8555,"high":11026,"low":8472,"close":10016,"volume":3974661,"rsi_14":59.38,"sma_20":9283.25,"sma_60":13399.73,"sma_120":12878.98},{"date":"2025-10-29","open":9999,"high":10450,"low":9357,"close":9365,"volume":947599,"rsi_14":48.86,"sma_20":9241.95,"sma_60":13298.03,"sma_120":12878.15},{"date":"2025-10-30","open":9340,"high":11018,"low":9248,"close":10125,"volume":2452683,"rsi_14":56.74,"sma_20":9243.2,"sma_60":13205.25,"sma_120":12884.83},{"date":"2025-10-31","open":10058,"high":10075,"low":9432,"close":9507,"volume":356902,"rsi_14":49.41,"sma_20":9229.0,"sma_60":13094.78,"sma_120":12890.19},{"date":"2025-11-03","open":9499,"high":9507,"low":8848,"close":8906,"volume":331135,"rsi_14":44.92,"sma_20":9181.0,"sma_60":12990.03,"sma_120":12892.07},{"date":"2025-11-04","open":8939,"high":9265,"low":8756,"close":8948,"volume":238908,"rsi_14":46.93,"sma_20":9147.6,"sma_60":12889.73,"sma_120":12892.69},{"date":"2025-11-05","open":8956,"high":9140,"low":8505,"close":8806,"volume":174185,"rsi_14":47.07,"sma_20":9115.45,"sma_60":12788.87,"sma_120":12895.41},{"date":"2025-11-06","open":8939,"high":9215,"low":8597,"close":8739,"volume":119662,"rsi_14":50.94,"sma_20":9079.95,"sma_60":12703.45,"sma_120":12898.54},{"date":"2025-11-07","open":8656,"high":8806,"low":8372,"close":8447,"volume":136908,"rsi_14":48.53,"sma_20":9025.3,"sma_60":12624.98,"sma_120":12896.11},{"date":"2025-11-10","open":8514,"high":8656,"low":8347,"close":8514,"volume":91466,"rsi_14":49.84,"sma_20":8972.75,"sma_60":12529.0,"sma_120":12887.77},{"date":"2025-11-11","open":8589,"high":8589,"low":8146,"close":8247,"volume":157048,"rsi_14":45.24,"sma_20":8912.25,"sma_60":12435.52,"sma_120":12876.58},{"date":"2025-11-12","open":8247,"high":9065,"low":8213,"close":8631,"volume":229098,"rsi_14":50.24,"sma_20":8880.15,"sma_60":12334.1,"sma_120":12871.36},{"date":"2025-11-13","open":8631,"high":9974,"low":8472,"close":9031,"volume":841242,"rsi_14":53.97,"sma_20":8875.95,"sma_60":12234.2,"sma_120":12871.01},{"date":"2025-11-14","open":8948,"high":9782,"low":8797,"close":9190,"volume":499175,"rsi_14":55.43,"sma_20":8903.1,"sma_60":12141.68,"sma_120":12872.75},{"date":"2025-11-17","open":9257,"high":9365,"low":8605,"close":8605,"volume":154980,"rsi_14":35.99,"sma_20":8903.5,"sma_60":12037.47,"sma_120":12868.08},{"date":"2025-11-18","open":8605,"high":8622,"low":8238,"close":8255,"volume":156012,"rsi_14":38.28,"sma_20":8889.75,"sma_60":11931.6,"sma_120":12857.86},{"date":"2025-11-19","open":8263,"high":8347,"low":8013,"close":8088,"volume":99822,"rsi_14":25.4,"sma_20":8857.2,"sma_60":11811.82,"sma_120":12850.56},{"date":"2025-11-20","open":8171,"high":8347,"low":8121,"close":8305,"volume":70967,"rsi_14":33.93,"sma_20":8842.2,"sma_60":11683.55,"sma_120":12851.53},{"date":"2025-11-21","open":8138,"high":8205,"low":7921,"close":7946,"volume":92423,"rsi_14":36.28,"sma_20":8810.9,"sma_60":11469.58,"sma_120":12855.84},{"date":"2025-11-24","open":7929,"high":8171,"low":7762,"close":7896,"volume":98445,"rsi_14":35.0,"sma_20":8778.35,"sma_60":11151.13,"sma_120":12860.08},{"date":"2025-11-25","open":8046,"high":8055,"low":7896,"close":7946,"volume":44824,"rsi_14":37.4,"sma_20":8674.85,"sma_60":10754.92,"sma_120":12862.58},{"date":"2025-11-26","open":8138,"high":8664,"low":7971,"close":8230,"volume":132744,"rsi_14":42.99,"sma_20":8618.1,"sma_60":10378.05,"sma_120":12866.2},{"date":"2025-11-27","open":8230,"high":8330,"low":8021,"close":8055,"volume":60572,"rsi_14":44.42,"sma_20":8514.6,"sma_60":10057.38,"sma_120":12866.97},{"date":"2025-11-28","open":8113,"high":8347,"low":7929,"close":8121,"volume":78139,"rsi_14":44.41,"sma_20":8445.3,"sma_60":9874.15,"sma_120":12866.55},{"date":"2025-12-01","open":8247,"high":8388,"low":8138,"close":8280,"volume":66658,"rsi_14":50.48,"sma_20":8414.0,"sma_60":9758.27,"sma_120":12862.17},{"date":"2025-12-02","open":8280,"high":9649,"low":8121,"close":9340,"volume":1077546,"rsi_14":58.69,"sma_20":8433.6,"sma_60":9655.87,"sma_120":12865.72},{"date":"2025-12-03","open":9248,"high":9340,"low":8881,"close":8948,"volume":146896,"rsi_14":48.98,"sma_20":8440.7,"sma_60":9557.78,"sma_120":12863.28},{"date":"2025-12-04","open":9023,"high":9048,"low":8597,"close":8681,"volume":88182,"rsi_14":43.91,"sma_20":8437.8,"sma_60":9465.0,"sma_120":12859.25},{"date":"2025-12-05","open":8697,"high":8722,"low":7938,"close":8372,"volume":113277,"rsi_14":47.02,"sma_20":8434.05,"sma_60":9376.67,"sma_120":12850.27},{"date":"2025-12-08","open":8372,"high":8497,"low":8171,"close":8180,"volume":78128,"rsi_14":49.0,"sma_20":8417.35,"sma_60":9291.67,"sma_120":12842.35},{"date":"2025-12-09","open":8205,"high":8514,"low":8113,"close":8414,"volume":90161,"rsi_14":54.27,"sma_20":8425.7,"sma_60":9222.25,"sma_120":12827.12},{"date":"2025-12-10","open":8414,"high":8422,"low":8196,"close":8305,"volume":61268,"rsi_14":50.0,"sma_20":8409.4,"sma_60":9140.3,"sma_120":12803.19},{"date":"2025-12-11","open":8338,"high":8664,"low":8313,"close":8414,"volume":68303,"rsi_14":56.77,"sma_20":8378.55,"sma_60":9108.87,"sma_120":12781.63},{"date":"2025-12-12","open":8355,"high":8472,"low":8272,"close":8313,"volume":53754,"rsi_14":55.95,"sma_20":8334.7,"sma_60":9078.95,"sma_120":12764.03},{"date":"2025-12-15","open":8313,"high":8397,"low":8247,"close":8313,"volume":32248,"rsi_14":55.31,"sma_20":8320.1,"sma_60":9032.2,"sma_120":12749.42},{"date":"2025-12-16","open":8313,"high":8330,"low":8130,"close":8213,"volume":57471,"rsi_14":49.74,"sma_20":8318.0,"sma_60":8990.88,"sma_120":12729.39},{"date":"2025-12-17","open":8213,"high":8297,"low":8113,"close":8121,"volume":41755,"rsi_14":51.03,"sma_20":8319.65,"sma_60":8939.68,"sma_120":12682.16},{"date":"2025-12-18","open":8096,"high":8213,"low":7979,"close":8121,"volume":39498,"rsi_14":50.0,"sma_20":8310.45,"sma_60":8892.52,"sma_120":12600.56},{"date":"2025-12-19","open":8121,"high":8171,"low":7762,"close":7971,"volume":115693,"rsi_14":45.04,"sma_20":8311.7,"sma_60":8847.17,"sma_120":12473.12},{"date":"2025-12-22","open":8105,"high":8388,"low":7988,"close":8030,"volume":55805,"rsi_14":19.02,"sma_20":8318.4,"sma_60":8804.18,"sma_120":12362.88},{"date":"2025-12-23","open":8030,"high":8055,"low":7554,"close":7621,"volume":130802,"rsi_14":18.86,"sma_20":8302.15,"sma_60":8753.42,"sma_120":12302.29},{"date":"2025-12-24","open":7637,"high":7729,"low":7437,"close":7570,"volume":92722,"rsi_14":20.99,"sma_20":8269.15,"sma_60":8709.73,"sma_120":12243.51},{"date":"2025-12-26","open":7570,"high":7712,"low":7479,"close":7487,"volume":50867,"rsi_14":23.8,"sma_20":8240.75,"sma_60":8666.18,"sma_120":12187.79},{"date":"2025-12-29","open":7487,"high":7846,"low":7403,"close":7687,"volume":49718,"rsi_14":35.47,"sma_20":8219.05,"sma_60":8631.12,"sma_120":12131.31},{"date":"2025-12-30","open":7520,"high":7829,"low":7520,"close":7654,"volume":23765,"rsi_14":24.6,"sma_20":8187.75,"sma_60":8594.25,"sma_120":12067.59},{"date":"2026-01-02","open":7654,"high":8105,"low":7595,"close":8055,"volume":74095,"rsi_14":43.01,"sma_20":8123.5,"sma_60":8568.23,"sma_120":12006.32},{"date":"2026-01-05","open":8088,"high":8764,"low":8088,"close":8455,"volume":130282,"rsi_14":50.99,"sma_20":8098.85,"sma_60":8551.67,"sma_120":11948.09},{"date":"2026-01-06","open":8464,"high":9599,"low":8263,"close":8948,"volume":649704,"rsi_14":62.85,"sma_20":8112.2,"sma_60":8543.32,"sma_120":11895.16},{"date":"2026-01-07","open":8764,"high":8906,"low":8430,"close":8530,"volume":138575,"rsi_14":53.76,"sma_20":8120.1,"sma_60":8526.48,"sma_120":11836.17},{"date":"2026-01-08","open":8672,"high":8706,"low":8355,"close":8414,"volume":71793,"rsi_14":53.46,"sma_20":8131.8,"sma_60":8507.3,"sma_120":11776.21},{"date":"2026-01-09","open":8414,"high":8480,"low":8263,"close":8288,"volume":45182,"rsi_14":52.84,"sma_20":8125.5,"sma_60":8487.82,"sma_120":11676.25},{"date":"2026-01-12","open":8288,"high":8672,"low":8288,"close":8480,"volume":58806,"rsi_14":55.73,"sma_20":8134.25,"sma_60":8474.6,"sma_120":11575.8},{"date":"2026-01-13","open":8480,"high":8589,"low":8305,"close":8355,"volume":38498,"rsi_14":56.18,"sma_20":8131.3,"sma_60":8461.93,"sma_120":11471.04},{"date":"2026-01-14","open":8355,"high":8514,"low":8305,"close":8322,"volume":37329,"rsi_14":54.74,"sma_20":8131.75,"sma_60":8456.52,"sma_120":11382.28},{"date":"2026-01-15","open":8322,"high":8439,"low":8230,"close":8388,"volume":57576,"rsi_14":64.01,"sma_20":8135.5,"sma_60":8453.03,"sma_120":11301.45},{"date":"2026-01-16","open":8472,"high":8472,"low":8222,"close":8288,"volume":48009,"rsi_14":62.89,"sma_20":8139.25,"sma_60":8449.0,"sma_120":11217.49},{"date":"2026-01-19","open":8288,"high":8330,"low":8163,"close":8163,"volume":63533,"rsi_14":61.95,"sma_20":8141.35,"sma_60":8439.4,"sma_120":11145.92},{"date":"2026-01-20","open":8088,"high":8397,"low":8080,"close":8313,"volume":51437,"rsi_14":61.27,"sma_20":8150.95,"sma_60":8434.53,"sma_120":11080.25},{"date":"2026-01-21","open":8180,"high":8305,"low":7813,"close":7946,"volume":86460,"rsi_14":54.69,"sma_20":8149.7,"sma_60":8424.1,"sma_120":11015.28},{"date":"2026-01-22","open":7963,"high":8096,"low":7946,"close":8021,"volume":53489,"rsi_14":49.39,"sma_20":8149.25,"sma_60":8415.33,"sma_120":10952.75},{"date":"2026-01-23","open":8021,"high":8138,"low":7904,"close":8013,"volume":61207,"rsi_14":40.77,"sma_20":8168.85,"sma_60":8381.95,"sma_120":10890.84},{"date":"2026-01-26","open":8013,"high":8422,"low":8013,"close":8313,"volume":85659,"rsi_14":35.57,"sma_20":8206.0,"sma_60":8364.42,"sma_120":10831.23},{"date":"2026-01-27","open":8305,"high":9131,"low":8205,"close":8405,"volume":194866,"rsi_14":46.67,"sma_20":8251.9,"sma_60":8335.75,"sma_120":10770.5},{"date":"2026-01-28","open":8447,"high":8764,"low":8322,"close":8489,"volume":99689,"rsi_14":52.03,"sma_20":8292.0,"sma_60":8318.78,"sma_120":10706.78},{"date":"2026-01-29","open":8764,"high":8806,"low":8313,"close":8605,"volume":93101,"rsi_14":58.65,"sma_20":8339.55,"sma_60":8313.77,"sma_120":10651.9},{"date":"2026-01-30","open":8597,"high":8681,"low":8255,"close":8255,"volume":105359,"rsi_14":44.35,"sma_20":8349.55,"sma_60":8302.22,"sma_120":10595.98},{"date":"2026-02-02","open":8180,"high":8330,"low":7938,"close":7938,"volume":73707,"rsi_14":40.45,"sma_20":8323.7,"sma_60":8287.75,"sma_120":10538.31},{"date":"2026-02-03","open":8013,"high":8205,"low":7863,"close":8021,"volume":67485,"rsi_14":43.26,"sma_20":8277.35,"sma_60":8275.78,"sma_120":10489.62},{"date":"2026-02-04","open":7896,"high":8096,"low":7896,"close":7938,"volume":56050,"rsi_14":40.0,"sma_20":8247.75,"sma_60":8267.3,"sma_120":10446.14},{"date":"2026-02-05","open":7913,"high":7913,"low":7604,"close":7654,"volume":80057,"rsi_14":36.98,"sma_20":8209.75,"sma_60":8252.97,"sma_120":10390.98},{"date":"2026-02-06","open":7637,"high":7637,"low":7345,"close":7487,"volume":76169,"rsi_14":36.35,"sma_20":8169.7,"sma_60":8240.3,"sma_120":10337.91},{"date":"2026-02-09","open":7637,"high":7679,"low":7512,"close":7587,"volume":34300,"rsi_14":35.04,"sma_20":8125.05,"sma_60":8222.9,"sma_120":10278.5},{"date":"2026-02-10","open":7595,"high":7754,"low":7537,"close":7595,"volume":31602,"rsi_14":41.51,"sma_20":8087.05,"sma_60":8198.97,"sma_120":10216.58},{"date":"2026-02-11","open":7595,"high":7888,"low":7554,"close":7712,"volume":37473,"rsi_14":42.67,"sma_20":8056.55,"sma_60":8174.33,"sma_120":10158.01},{"date":"2026-02-12","open":7787,"high":7787,"low":7579,"close":7579,"volume":55808,"rsi_14":40.29,"sma_20":8016.1,"sma_60":8157.23,"sma_120":10097.35},{"date":"2026-02-13","open":7479,"high":7529,"low":6936,"close":7061,"volume":178093,"rsi_14":24.47,"sma_20":7954.75,"sma_60":8137.33,"sma_120":10034.47},{"date":"2026-02-19","open":6978,"high":7053,"low":6694,"close":6911,"volume":118033,"rsi_14":20.24,"sma_20":7892.15,"sma_60":8117.72,"sma_120":9964.77},{"date":"2026-02-20","open":6911,"high":7003,"low":6836,"close":6853,"volume":58553,"rsi_14":17.07,"sma_20":7819.15,"sma_60":8093.52,"sma_120":9888.53},{"date":"2026-02-23","open":6853,"high":6894,"low":6719,"close":6844,"volume":54456,"rsi_14":12.96,"sma_20":7764.05,"sma_60":8075.15,"sma_120":9772.37},{"date":"2026-02-24","open":6844,"high":7195,"low":6769,"close":7003,"volume":57658,"rsi_14":21.36,"sma_20":7713.15,"sma_60":8060.27,"sma_120":9605.7},{"date":"2026-02-25","open":7070,"high":7378,"low":6969,"close":7128,"volume":110552,"rsi_14":29.69,"sma_20":7668.9,"sma_60":8046.63,"sma_120":9400.77},{"date":"2026-02-26","open":7145,"high":7186,"low":6861,"close":6869,"volume":68437,"rsi_14":23.46,"sma_20":7596.7,"sma_60":8023.95,"sma_120":9201.0},{"date":"2026-02-27","open":6869,"high":6928,"low":6577,"close":6577,"volume":95935,"rsi_14":21.4,"sma_20":7505.3,"sma_60":7999.32,"sma_120":9028.35},{"date":"2026-03-03","open":6343,"high":6919,"low":6310,"close":6527,"volume":79488,"rsi_14":23.73,"sma_20":7407.2,"sma_60":7972.75,"sma_120":8923.45},{"date":"2026-03-04","open":6469,"high":6494,"low":5751,"close":5751,"volume":100747,"rsi_14":18.48,"sma_20":7264.5,"sma_60":7930.6,"sma_120":8844.43},{"date":"2026-03-05","open":5926,"high":6243,"low":5926,"close":6235,"volume":56191,"rsi_14":28.46,"sma_20":7163.5,"sma_60":7878.85,"sma_120":8767.36},{"date":"2026-03-06","open":6260,"high":6460,"low":6168,"close":6310,"volume":35845,"rsi_14":29.95,"sma_20":7082.1,"sma_60":7834.88,"sma_120":8696.33},{"date":"2026-03-09","open":5868,"high":6176,"low":5717,"close":5826,"volume":71122,"rsi_14":23.6,"sma_20":6972.35,"sma_60":7787.3,"sma_120":8626.15},{"date":"2026-03-10","open":5943,"high":6160,"low":5934,"close":6035,"volume":31353,"rsi_14":28.84,"sma_20":6877.2,"sma_60":7748.35,"sma_120":8562.51},{"date":"2026-03-11","open":6035,"high":6485,"low":6035,"close":6327,"volume":86683,"rsi_14":39.28,"sma_20":6810.85,"sma_60":7717.47,"sma_120":8504.57},{"date":"2026-03-12","open":6385,"high":6627,"low":6310,"close":6460,"volume":51330,"rsi_14":43.38,"sma_20":6759.5,"sma_60":7684.9,"sma_120":8453.58},{"date":"2026-03-13","open":6385,"high":6577,"low":6143,"close":6552,"volume":42207,"rsi_14":45.62,"sma_20":6707.75,"sma_60":7655.68,"sma_120":8397.99},{"date":"2026-03-16","open":6560,"high":6560,"low":6277,"close":6302,"volume":34204,"rsi_14":42.64,"sma_20":6643.1,"sma_60":7620.48,"sma_120":8364.67},{"date":"2026-03-17","open":6360,"high":6460,"low":6343,"close":6444,"volume":27132,"rsi_14":42.37,"sma_20":6579.7,"sma_60":7589.33,"sma_120":8334.14},{"date":"2026-03-18","open":6444,"high":6577,"low":6402,"close":6435,"volume":31979,"rsi_14":40.23,"sma_20":6522.5,"sma_60":7558.03,"sma_120":8295.12},{"date":"2026-03-19","open":6393,"high":6594,"low":6318,"close":6477,"volume":36336,"rsi_14":44.11,"sma_20":6493.3,"sma_60":7529.1,"sma_120":8259.99},{"date":"2026-03-20","open":6569,"high":7504,"low":6452,"close":6986,"volume":217278,"rsi_14":55.77,"sma_20":6497.05,"sma_60":7510.18,"sma_120":8224.93},{"date":"2026-03-23","open":7136,"high":7287,"low":6794,"close":6794,"volume":66594,"rsi_14":53.62,"sma_20":6494.1,"sma_60":7488.07,"sma_120":8190.29},{"date":"2026-03-24","open":6928,"high":7262,"low":6819,"close":6928,"volume":50996,"rsi_14":69.31,"sma_20":6498.3,"sma_60":7470.68,"sma_120":8158.93},{"date":"2026-03-25","open":6994,"high":7253,"low":6936,"close":7220,"volume":62108,"rsi_14":67.25,"sma_20":6509.15,"sma_60":7457.18,"sma_120":8130.68},{"date":"2026-03-26","open":7220,"high":7629,"low":6903,"close":6903,"volume":66125,"rsi_14":59.57,"sma_20":6497.9,"sma_60":7445.22,"sma_120":8099.32},{"date":"2026-03-27","open":7011,"high":7212,"low":6694,"close":7145,"volume":41677,"rsi_14":73.1,"sma_20":6511.7,"sma_60":7438.13,"sma_120":8073.93},{"date":"2026-03-30","open":7145,"high":7212,"low":6894,"close":7095,"volume":31334,"rsi_14":69.66,"sma_20":6537.6,"sma_60":7431.6,"sma_120":8048.89},{"date":"2026-03-31","open":7095,"high":7095,"low":6786,"close":6886,"volume":21167,"rsi_14":60.7,"sma_20":6555.55,"sma_60":7418.25,"sma_120":8024.68},{"date":"2026-04-01","open":6928,"high":7253,"low":6928,"close":7220,"volume":46341,"rsi_14":63.5,"sma_20":6629.0,"sma_60":7411.02,"sma_120":8002.63},{"date":"2026-04-02","open":7228,"high":7378,"low":6819,"close":7003,"volume":33490,"rsi_14":57.67,"sma_20":6667.4,"sma_60":7393.48,"sma_120":7980.86},{"date":"2026-04-03","open":7011,"high":7178,"low":6969,"close":7061,"volume":27280,"rsi_14":63.82,"sma_20":6704.95,"sma_60":7370.25,"sma_120":7960.96},{"date":"2026-04-06","open":7061,"high":7237,"low":6752,"close":6819,"volume":27053,"rsi_14":56.59,"sma_20":6754.6,"sma_60":7334.77,"sma_120":7939.04},{"date":"2026-04-07","open":7020,"high":7020,"low":6744,"close":6819,"volume":16752,"rsi_14":56.77,"sma_20":6793.8,"sma_60":7306.25,"sma_120":7916.37},{"date":"2026-04-08","open":5484,"high":6043,"low":4991,"close":5183,"volume":791311,"rsi_14":35.4,"sma_20":6736.6,"sma_60":7252.4,"sma_120":7879.85},{"date":"2026-04-09","open":5183,"high":5292,"low":5075,"close":5158,"volume":115591,"rsi_14":26.85,"sma_20":6671.5,"sma_60":7200.23,"sma_120":7844.02},{"date":"2026-04-10","open":5150,"high":5250,"low":5066,"close":5242,"volume":104961,"rsi_14":29.79,"sma_20":6606.0,"sma_60":7146.27,"sma_120":7810.43},{"date":"2026-04-13","open":5242,"high":5325,"low":5175,"close":5208,"volume":100552,"rsi_14":27.01,"sma_20":6551.3,"sma_60":7093.82,"sma_120":7777.88},{"date":"2026-04-14","open":5258,"high":6769,"low":5258,"close":6510,"volume":2233992,"rsi_14":42.53,"sma_20":6554.6,"sma_60":7063.62,"sma_120":7760.07},{"date":"2026-04-15","open":6544,"high":6661,"low":6010,"close":6101,"volume":596489,"rsi_14":41.72,"sma_20":6537.9,"sma_60":7025.5,"sma_120":7739.27},{"date":"2026-04-16","open":6176,"high":6277,"low":5843,"close":5951,"volume":204289,"rsi_14":37.43,"sma_20":6511.6,"sma_60":6986.55,"sma_120":7717.77},{"date":"2026-04-17","open":5951,"high":6143,"low":5717,"close":5943,"volume":142169,"rsi_14":37.77,"sma_20":6459.45,"sma_60":6949.55,"sma_120":7694.48},{"date":"2026-04-20","open":5943,"high":5976,"low":5792,"close":5843,"volume":77901,"rsi_14":38.66,"sma_20":6411.9,"sma_60":6908.38,"sma_120":7671.46},{"date":"2026-04-21","open":5851,"high":5893,"low":5575,"close":5626,"volume":126590,"rsi_14":32.22,"sma_20":6346.8,"sma_60":6869.72,"sma_120":7646.91},{"date":"2026-04-22","open":5626,"high":5659,"low":5425,"close":5534,"volume":73666,"rsi_14":33.14,"sma_20":6262.5,"sma_60":6828.27,"sma_120":7621.8},{"date":"2026-04-23","open":5534,"high":5584,"low":5350,"close":5517,"volume":75320,"rsi_14":32.11,"sma_20":6193.2,"sma_60":6786.67,"sma_120":7584.31},{"date":"2026-04-24","open":5525,"high":5968,"low":5417,"close":5767,"volume":79539,"rsi_14":37.84,"sma_20":6124.3,"sma_60":6744.23,"sma_120":7554.32},{"date":"2026-04-27","open":5734,"high":5959,"low":5434,"close":5459,"volume":98226,"rsi_14":35.32,"sma_20":6042.5,"sma_60":6695.13,"sma_120":7515.44},{"date":"2026-04-28","open":5434,"high":5459,"low":5308,"close":5333,"volume":48451,"rsi_14":52.4,"sma_20":5964.85,"sma_60":6642.53,"sma_120":7480.66},{"date":"2026-04-29","open":5317,"high":5333,"low":5250,"close":5308,"volume":68917,"rsi_14":52.4,"sma_20":5869.25,"sma_60":6587.58,"sma_120":7450.68},{"date":"2026-04-30","open":5317,"high":5409,"low":5225,"close":5242,"volume":57705,"rsi_14":50.0,"sma_20":5781.2,"sma_60":6537.37,"sma_120":7419.79},{"date":"2026-05-04","open":5233,"high":5267,"low":5158,"close":5225,"volume":63274,"rsi_14":50.28,"sma_20":5689.4,"sma_60":6492.15,"sma_120":7389.95},{"date":"2026-05-06","open":5233,"high":5258,"low":4983,"close":5008,"volume":110686,"rsi_14":12.49,"sma_20":5598.85,"sma_60":6441.93,"sma_120":7358.86},{"date":"2026-05-07","open":5008,"high":5033,"low":4858,"close":4858,"volume":70545,"rsi_14":14.34,"sma_20":5500.8,"sma_60":6390.6,"sma_120":7328.95},{"date":"2026-05-08","open":4858,"high":5100,"low":4791,"close":4983,"volume":72482,"rsi_14":21.83,"sma_20":5490.8,"sma_60":6346.08,"sma_120":7299.52},{"date":"2026-05-11","open":4999,"high":5058,"low":4557,"close":4574,"volume":102505,"rsi_14":17.7,"sma_20":5461.6,"sma_60":6297.53,"sma_120":7268.92},{"date":"2026-05-12","open":4590,"high":4657,"low":4390,"close":4465,"volume":82739,"rsi_14":17.62,"sma_20":5422.75,"sma_60":6245.5,"sma_120":7234.2},{"date":"2026-05-13","open":4465,"high":4858,"low":4390,"close":4674,"volume":62503,"rsi_14":27.55,"sma_20":5396.05,"sma_60":6196.82,"sma_120":7197.89},{"date":"2026-05-14","open":4674,"high":4799,"low":4465,"close":4565,"volume":82857,"rsi_14":27.33,"sma_20":5298.8,"sma_60":6144.37,"sma_120":7159.35},{"date":"2026-05-15","open":4666,"high":4666,"low":4407,"close":4440,"volume":56928,"rsi_14":26.01,"sma_20":5215.75,"sma_60":6092.05,"sma_120":7124.64},{"date":"2026-05-18","open":4424,"high":4549,"low":4106,"close":4173,"volume":88815,"rsi_14":14.77,"sma_20":5126.85,"sma_60":6043.92,"sma_120":7090.62},{"date":"2026-05-19","open":4173,"high":4257,"low":4090,"close":4240,"volume":32891,"rsi_14":19.84,"sma_20":5041.7,"sma_60":5999.4,"sma_120":7058.56},{"date":"2026-05-20","open":4240,"high":4240,"low":3956,"close":4023,"volume":43157,"rsi_14":18.99,"sma_20":4950.7,"sma_60":5952.23,"sma_120":7022.88},{"date":"2026-05-21","open":4115,"high":4123,"low":3714,"close":3756,"volume":112057,"rsi_14":17.03,"sma_20":4857.2,"sma_60":5900.77,"sma_120":6987.96},{"date":"2026-05-22","open":3756,"high":4582,"low":3756,"close":3998,"volume":239960,"rsi_14":25.42,"sma_20":4780.4,"sma_60":5850.68,"sma_120":6955.48},{"date":"2026-05-26","open":3998,"high":4449,"low":3931,"close":3948,"volume":224428,"rsi_14":25.09,"sma_20":4701.95,"sma_60":5797.68,"sma_120":6922.16},{"date":"2026-05-27","open":3948,"high":3948,"low":3722,"close":3747,"volume":68071,"rsi_14":25.25,"sma_20":4600.95,"sma_60":5745.65,"sma_120":6884.8},{"date":"2026-05-28","open":3747,"high":3747,"low":3422,"close":3564,"volume":80003,"rsi_14":24.92,"sma_20":4506.2,"sma_60":5695.43,"sma_120":6847.38},{"date":"2026-05-29","open":3564,"high":3689,"low":3347,"close":3414,"volume":61070,"rsi_14":19.88,"sma_20":4410.25,"sma_60":5643.55,"sma_120":6808.15},{"date":"2026-06-01","open":3338,"high":3355,"low":2779,"close":3013,"volume":306718,"rsi_14":19.95,"sma_20":4295.5,"sma_60":5597.92,"sma_120":6764.26},{"date":"2026-06-02","open":3005,"high":3121,"low":2712,"close":3005,"volume":186275,"rsi_14":20.75,"sma_20":4183.65,"sma_60":5544.08,"sma_120":6711.47},{"date":"2026-06-04","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":13.51,"sma_20":4072.65,"sma_60":5489.0,"sma_120":6661.94},{"date":"2026-06-05","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":14.19,"sma_20":3972.5,"sma_60":5441.98,"sma_120":6614.64},{"date":"2026-06-08","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":15.05,"sma_20":3879.85,"sma_60":5391.48,"sma_120":6569.92},{"date":"2026-06-09","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":17.3,"sma_20":3780.95,"sma_60":5336.12,"sma_120":6526.79},{"date":"2026-06-10","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":14.08,"sma_20":3702.5,"sma_60":5278.53,"sma_120":6481.72},{"date":"2026-06-11","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":16.11,"sma_20":3629.5,"sma_60":5219.42,"sma_120":6437.55},{"date":"2026-06-12","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":19.6,"sma_20":3546.05,"sma_60":5164.47,"sma_120":6392.48},{"date":"2026-06-15","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":0.0,"sma_20":3468.05,"sma_60":5107.15,"sma_120":6348.24},{"date":"2026-06-16","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":0.0,"sma_20":3396.3,"sma_60":5049.98,"sma_120":6304.01},{"date":"2026-06-17","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":0.0,"sma_20":3337.9,"sma_60":4992.12,"sma_120":6260.61},{"date":"2026-06-18","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":0.0,"sma_20":3276.15,"sma_60":4925.77,"sma_120":6217.98},{"date":"2026-06-19","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":0.0,"sma_20":3225.25,"sma_60":4862.62,"sma_120":6175.34},{"date":"2026-06-22","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":0.0,"sma_20":3187.7,"sma_60":4797.23,"sma_120":6133.96},{"date":"2026-06-23","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":100.0,"sma_20":3138.05,"sma_60":4726.98,"sma_120":6092.08},{"date":"2026-06-24","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":100.0,"sma_20":3090.9,"sma_60":4662.02,"sma_120":6053.62},{"date":"2026-06-25","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":100.0,"sma_20":3053.8,"sma_60":4593.02,"sma_120":6015.57},{"date":"2026-06-26","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":100.0,"sma_20":3025.85,"sma_60":4524.85,"sma_120":5978.23},{"date":"2026-06-29","open":3005,"high":3005,"low":3005,"close":3005,"volume":0,"rsi_14":100.0,"sma_20":3005.4,"sma_60":4460.17,"sma_120":5939.21},{"date":"2026-06-30","open":3005,"high":3205,"low":2405,"close":2425,"volume":106713,"rsi_14":0.0,"sma_20":2976.0,"sma_60":4380.25,"sma_120":5895.63},{"date":"2026-07-01","open":2405,"high":2430,"low":2180,"close":2275,"volume":157783,"rsi_14":0.0,"sma_20":2939.5,"sma_60":4301.45,"sma_120":5847.47},{"date":"2026-07-02","open":2275,"high":2350,"low":2150,"close":2215,"volume":54943,"rsi_14":0.0,"sma_20":2900.0,"sma_60":4220.68,"sma_120":5795.47},{"date":"2026-07-03","open":2220,"high":2235,"low":2075,"close":2095,"volume":50224,"rsi_14":0.0,"sma_20":2854.5,"sma_60":4141.95,"sma_120":5738.36},{"date":"2026-07-06","open":2720,"high":2720,"low":2720,"close":2720,"volume":138798,"rsi_14":40.72,"sma_20":2840.25,"sma_60":4073.63,"sma_120":5689.94},{"date":"2026-07-07","open":3390,"high":3535,"low":2200,"close":2400,"volume":904318,"rsi_14":33.69,"sma_20":2810.0,"sma_60":4027.25,"sma_120":5639.82},{"date":"2026-07-08","open":2365,"high":2390,"low":2075,"close":2075,"volume":242528,"rsi_14":28.67,"sma_20":2763.5,"sma_60":3975.87,"sma_120":5588.05},{"date":"2026-07-09","open":2085,"high":2400,"low":2030,"close":2180,"volume":259639,"rsi_14":31.95,"sma_20":2722.25,"sma_60":3924.83,"sma_120":5535.55},{"date":"2026-07-10","open":2160,"high":2275,"low":2097,"close":2135,"volume":110318,"rsi_14":31.33,"sma_20":2678.75,"sma_60":3873.62,"sma_120":5483.72},{"date":"2026-07-13","open":2165,"high":2240,"low":2030,"close":2055,"volume":66969,"rsi_14":30.29,"sma_20":2631.25,"sma_60":3799.37,"sma_120":5431.49},{"date":"2026-07-14","open":2030,"high":2145,"low":1996,"close":2125,"volume":64465,"rsi_14":32.26,"sma_20":2587.25,"sma_60":3733.1,"sma_120":5379.3},{"date":"2026-07-15","open":2225,"high":2225,"low":2080,"close":2170,"volume":41885,"rsi_14":33.47,"sma_20":2545.5,"sma_60":3670.08,"sma_120":5328.32},{"date":"2026-07-16","open":2170,"high":2340,"low":2125,"close":2250,"volume":60032,"rsi_14":35.51,"sma_20":2507.75,"sma_60":3608.53,"sma_120":5279.04},{"date":"2026-07-20","open":2265,"high":2270,"low":2075,"close":2075,"volume":40149,"rsi_14":33.27,"sma_20":2461.25,"sma_60":3545.73,"sma_120":5227.06},{"date":"2026-07-21","open":2075,"high":2075,"low":1990,"close":2010,"volume":34227,"rsi_14":40.84,"sma_20":2411.5,"sma_60":3485.47,"sma_120":5177.59},{"date":"2026-07-22","open":2010,"high":2145,"low":2000,"close":2020,"volume":18767,"rsi_14":44.0,"sma_20":2362.25,"sma_60":3426.9,"sma_120":5127.58},{"date":"2026-07-23","open":2020,"high":2135,"low":2020,"close":2100,"volume":15103,"rsi_14":47.32,"sma_20":2317.0,"sma_60":3369.95,"sma_120":5078.31},{"date":"2026-07-24","open":2100,"high":2250,"low":2045,"close":2060,"volume":74822,"rsi_14":49.15,"sma_20":2269.75,"sma_60":3308.17,"sma_120":5026.2},{"date":"2026-07-27","open":2110,"high":2150,"low":1999,"close":2045,"volume":23364,"rsi_14":26.8,"sma_20":2221.75,"sma_60":3251.27,"sma_120":4973.2},{"date":"2026-07-28","open":2195,"high":2210,"low":1944,"close":1984,"volume":27007,"rsi_14":32.61,"sma_20":2170.7,"sma_60":3195.45,"sma_120":4918.99},{"date":"2026-07-29","open":1970,"high":1984,"low":1836,"close":1841,"volume":27469,"rsi_14":38.46,"sma_20":2141.5,"sma_60":3137.67,"sma_120":4862.62},{"date":"2026-07-30","open":1841,"high":1876,"low":1700,"close":1874,"volume":25916,"rsi_14":33.76,"sma_20":2121.45,"sma_60":3081.53,"sma_120":4809.45},{"date":"2026-07-31","open":2170,"high":2190,"low":1899,"close":2170,"volume":179378,"rsi_14":51.47,"sma_20":2119.2,"sma_60":3030.62,"sma_120":4761.38},{"date":"2026-08-03","open":2175,"high":2175,"low":2070,"close":2125,"volume":31154,"rsi_14":53.02,"sma_20":2120.7,"sma_60":2982.57,"sma_120":4712.25},{"date":"2026-08-04","open":2075,"high":2200,"low":2075,"close":2175,"volume":30001,"rsi_14":52.2,"sma_20":2093.45,"sma_60":2937.85,"sma_120":4664.23},{"date":"2026-08-05","open":2200,"high":2275,"low":2165,"close":2180,"volume":32324,"rsi_14":50.46,"sma_20":2082.45,"sma_60":2891.13,"sma_120":4618.61},{"date":"2026-08-06","open":2220,"high":2230,"low":2100,"close":2135,"volume":21613,"rsi_14":44.59,"sma_20":2085.45,"sma_60":2850.48,"sma_120":4574.01},{"date":"2026-08-07","open":2200,"high":2660,"low":2095,"close":2235,"volume":385873,"rsi_14":58.1,"sma_20":2088.2,"sma_60":2813.32,"sma_120":4529.41},{"date":"2026-08-10","open":2245,"high":2500,"low":2230,"close":2345,"volume":149533,"rsi_14":66.21,"sma_20":2098.7,"sma_60":2774.5,"sma_120":4485.66},{"date":"2026-08-11","open":2445,"high":2450,"low":2300,"close":2395,"volume":38199,"rsi_14":67.47,"sma_20":2115.7,"sma_60":2738.33,"sma_120":4441.35},{"date":"2026-08-12","open":2370,"high":2415,"low":2300,"close":2330,"volume":57393,"rsi_14":60.87,"sma_20":2125.95,"sma_60":2703.17,"sma_120":4397.61},{"date":"2026-08-13","open":2330,"high":2395,"low":2260,"close":2335,"volume":57036,"rsi_14":63.44,"sma_20":2134.2,"sma_60":2672.53,"sma_120":4358.23},{"date":"2026-08-14","open":2335,"high":2340,"low":2225,"close":2300,"volume":32829,"rsi_14":62.22,"sma_20":2136.7,"sma_60":2640.2,"sma_120":4319.8},{"date":"2026-08-18","open":2295,"high":2295,"low":2205,"close":2230,"volume":15543,"rsi_14":61.69,"sma_20":2144.45,"sma_60":2610.32,"sma_120":4281.27},{"date":"2026-08-19","open":2230,"high":2850,"low":2120,"close":2300,"volume":414626,"rsi_14":73.44,"sma_20":2158.95,"sma_60":2586.05,"sma_120":4243.41},{"date":"2026-08-20","open":2465,"high":2680,"low":2275,"close":2285,"volume":159893,"rsi_14":71.38,"sma_20":2172.2,"sma_60":2557.5,"sma_120":4204.09},{"date":"2026-08-21","open":2440,"high":2515,"low":2110,"close":2160,"volume":121422,"rsi_14":49.37,"sma_20":2175.2,"sma_60":2527.7,"sma_120":4162.69},{"date":"2026-08-24","open":2160,"high":2255,"low":2125,"close":2170,"volume":18558,"rsi_14":52.98,"sma_20":2180.7,"sma_60":2501.42,"sma_120":4123.53},{"date":"2026-08-25","open":2190,"high":2195,"low":2050,"close":2170,"volume":16296,"rsi_14":49.65,"sma_20":2186.95,"sma_60":2478.18,"sma_120":4086.81},{"date":"2026-08-26","open":2175,"high":2250,"low":2110,"close":2215,"volume":30620,"rsi_14":52.35,"sma_20":2198.5,"sma_60":2458.2,"sma_120":4050.88},{"date":"2026-08-27","open":2200,"high":2270,"low":2195,"close":2260,"volume":21216,"rsi_14":58.39,"sma_20":2219.45,"sma_60":2445.65,"sma_120":4021.78},{"date":"2026-08-28","open":2250,"high":2275,"low":2230,"close":2250,"volume":9800,"rsi_14":51.15,"sma_20":2238.25,"sma_60":2433.07,"sma_120":3988.57},{"date":"2026-08-31","open":2250,"high":2295,"low":2165,"close":2285,"volume":10280,"rsi_14":44.83,"sma_20":2244.0,"sma_60":2421.07,"sma_120":3955.03},{"date":"2026-09-01","open":2295,"high":2295,"low":2200,"close":2270,"volume":10058,"rsi_14":38.53,"sma_20":2251.25,"sma_60":2408.82,"sma_120":3925.4},{"date":"2026-09-02","open":2270,"high":2280,"low":2185,"close":2220,"volume":17076,"rsi_14":39.62,"sma_20":2253.5,"sma_60":2395.73,"sma_120":3893.61},{"date":"2026-09-03","open":2205,"high":2300,"low":2150,"close":2225,"volume":21708,"rsi_14":39.62,"sma_20":2255.75,"sma_60":2382.73,"sma_120":3859.43},{"date":"2026-09-04","open":2310,"high":2310,"low":2190,"close":2230,"volume":5334,"rsi_14":43.0,"sma_20":2260.5,"sma_60":2369.82,"sma_120":3824.18},{"date":"2026-09-07","open":2230,"high":2245,"low":2175,"close":2230,"volume":10644,"rsi_14":50.0,"sma_20":2260.25,"sma_60":2356.9,"sma_120":3788.16},{"date":"2026-09-08","open":2220,"high":2220,"low":2160,"close":2185,"volume":30670,"rsi_14":35.8,"sma_20":2252.25,"sma_60":2343.23,"sma_120":3753.85},{"date":"2026-09-09","open":2185,"high":2190,"low":2130,"close":2180,"volume":9283,"rsi_14":36.71,"sma_20":2241.5,"sma_60":2329.48,"sma_120":3718.32},{"date":"2026-09-10","open":2170,"high":2170,"low":2050,"close":2140,"volume":14052,"rsi_14":46.77,"sma_20":2232.0,"sma_60":2315.07,"sma_120":3682.53},{"date":"2026-09-11","open":2125,"high":2165,"low":2110,"close":2165,"volume":13042,"rsi_14":49.23,"sma_20":2223.5,"sma_60":2301.07,"sma_120":3646.59},{"date":"2026-09-14","open":2095,"high":2200,"low":2095,"close":2140,"volume":2858,"rsi_14":45.71,"sma_20":2215.5,"sma_60":2286.65,"sma_120":3606.21},{"date":"2026-09-15","open":2230,"high":2230,"low":1913,"close":2170,"volume":7093,"rsi_14":43.28,"sma_20":2212.5,"sma_60":2272.73,"sma_120":3567.68},{"date":"2026-09-16","open":2200,"high":2200,"low":2120,"close":2165,"volume":9055,"rsi_14":33.9,"sma_20":2205.75,"sma_60":2258.73,"sma_120":3527.98},{"date":"2026-09-17","open":2195,"high":2230,"low":1612,"close":2200,"volume":7339,"rsi_14":42.19,"sma_20":2201.5,"sma_60":2245.32,"sma_120":3486.15},{"date":"2026-09-18","open":2195,"high":2220,"low":2120,"close":2190,"volume":11065,"rsi_14":33.9,"sma_20":2203.0,"sma_60":2231.73,"sma_120":3446.88},{"date":"2026-09-21","open":2205,"high":2205,"low":2015,"close":2185,"volume":8196,"rsi_14":35.09,"sma_20":2203.75,"sma_60":2218.07,"sma_120":3405.54},{"date":"2026-09-22","open":2190,"high":2245,"low":1910,"close":2205,"volume":6135,"rsi_14":47.06,"sma_20":2205.5,"sma_60":2204.73,"sma_120":3364.79},{"date":"2026-09-23","open":2205,"high":2750,"low":1967,"close":2170,"volume":11467,"rsi_14":40.35,"sma_20":2203.25,"sma_60":2190.82,"sma_120":3325.49},{"date":"2026-09-28","open":2170,"high":2345,"low":1941,"close":2215,"volume":8018,"rsi_14":47.69,"sma_20":2201.0,"sma_60":2187.32,"sma_120":3283.78},{"date":"2026-09-29","open":2205,"high":2660,"low":2000,"close":2210,"volume":12723,"rsi_14":46.97,"sma_20":2199.0,"sma_60":2186.23,"sma_120":3243.84},{"date":"2026-09-30","open":2155,"high":2285,"low":2135,"close":2250,"volume":31072,"rsi_14":60.0,"sma_20":2197.25,"sma_60":2186.82,"sma_120":3203.75},{"date":"2026-10-01","open":2170,"high":2335,"low":2150,"close":2275,"volume":18019,"rsi_14":63.77,"sma_20":2197.5,"sma_60":2189.82,"sma_120":3165.88},{"date":"2026-10-02","open":2250,"high":2470,"low":2220,"close":2330,"volume":66405,"rsi_14":76.39,"sma_20":2203.0,"sma_60":2183.32,"sma_120":3128.47},{"date":"2026-10-06","open":2330,"high":2435,"low":2145,"close":2330,"volume":18228,"rsi_14":74.63,"sma_20":2208.25,"sma_60":2182.15,"sma_120":3104.7},{"date":"2026-10-07","open":2285,"high":2400,"low":2130,"close":2330,"volume":23994,"rsi_14":80.65,"sma_20":2213.25,"sma_60":2186.4,"sma_120":3081.13},{"date":"2026-10-08","open":2355,"high":2355,"low":2190,"close":2235,"volume":22589,"rsi_14":58.67,"sma_20":2213.5,"sma_60":2187.32,"sma_120":3056.07},{"date":"2026-10-12","open":2240,"high":2440,"low":2060,"close":2275,"volume":9008,"rsi_14":63.41,"sma_20":2218.0,"sma_60":2189.65,"sma_120":3031.63},{"date":"2026-10-13","open":2195,"high":2400,"low":2070,"close":2280,"volume":13403,"rsi_14":60.53,"sma_20":2223.0,"sma_60":2193.4,"sma_120":2996.38},{"date":"2026-10-14","open":2150,"high":2300,"low":2145,"close":2210,"volume":21342,"rsi_14":52.27,"sma_20":2226.5,"sma_60":2194.82,"sma_120":2963.96},{"date":"2026-10-15","open":2220,"high":2345,"low":2045,"close":2130,"volume":14055,"rsi_14":44.66,"sma_20":2224.75,"sma_60":2194.15,"sma_120":2932.12},{"date":"2026-10-16","open":2055,"high":2305,"low":2055,"close":2145,"volume":32530,"rsi_14":44.12,"sma_20":2225.0,"sma_60":2192.4,"sma_120":2900.47},{"date":"2026-10-19","open":2150,"high":2365,"low":2010,"close":2165,"volume":19922,"rsi_14":49.49,"sma_20":2224.75,"sma_60":2193.9,"sma_120":2869.82},{"date":"2026-10-20","open":2170,"high":2330,"low":2160,"close":2190,"volume":3770,"rsi_14":47.37,"sma_20":2226.0,"sma_60":2196.9,"sma_120":2841.18},{"date":"2026-10-21","open":2150,"high":2245,"low":1990,"close":2150,"volume":8395,"rsi_14":44.12,"sma_20":2223.5,"sma_60":2199.07,"sma_120":2812.98},{"date":"2026-10-22","open":2190,"high":2300,"low":2085,"close":2125,"volume":5052,"rsi_14":37.37,"sma_20":2220.25,"sma_60":2199.48,"sma_120":2784.72},{"date":"2026-10-23","open":2080,"high":2125,"low":2000,"close":2125,"volume":8412}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":3.79,"ttm_eps":null,"close":16360.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":2.99,"ttm_eps":null,"close":13313.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.4,"ttm_eps":null,"close":13205.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":2.16,"ttm_eps":null,"close":6903.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":4.86,"ttm_eps":null,"close":14891.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.02,"ttm_eps":null,"close":9616.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.51,"ttm_eps":null,"close":7654.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.52,"ttm_eps":null,"close":6886.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.52,"ttm_eps":null,"close":2425.0}],"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":"텔콘RF제약","phase":"above-fold","symbol_resolved":true}