{"status":"ok","report":{"price_analysis":{"current":989.0,"change_1d":0.1,"change_7d":-3.8,"change_30d":-25.2,"high_30d":1373.0,"low_30d":948.0,"position_in_range":10.0,"support":990.5,"resistance":1330.5},"summary":"모나미(005360)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 186.69억. 현재가 989원, 전일 대비 +0.1%, 30일 -25.2%. ROE -3.3%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4.69만, 기관 순매수 86.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -3.3%로 적자 상태입니다. 시가총액 186.69억. 매출 1273.48억, 영업이익 -74.73억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.25,"roe":-3.3,"eps":-132.0,"revenue":127348353101.0,"operating_income":-7472521606.0,"net_income":-10956546676.0,"market_cap":18668968279,"profit_margin":-8.6,"roa":-1.31,"operating_margin":-5.87,"gross_margin":32.59,"debt_ratio":1.5216245351262285,"total_assets":190695425571.0,"total_equity":75624036376.0,"total_debt":115071389195.0,"dividend_yield":1.76,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-85.45)가 시그널선(-92.77)을 상회합니다(골든크로스). 현재가가 SMA20(1069)과 SMA60(1328) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 921~1217 (현재 위치 23%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 33","rsi_14":32.50620347394542,"macd":-85.45141172468607,"macd_signal":-92.77456782306928,"sma_20":1069.1,"sma_60":1328.45,"bb_upper":1216.9781931185257,"bb_lower":921.2218068814741,"atr_14":68.78571428571429},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 4.69만, 기관 순매수 86.00. 30일 누적: 외국인 28.81만, 기관 93.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":46908.0,"institutional_flow":86.0,"data":[{"date":"2026-10-23","foreign_net":17375.0,"institution_net":2.0,"retail_net":-17377.0},{"date":"2026-10-22","foreign_net":5836.0,"institution_net":20.0,"retail_net":-5856.0},{"date":"2026-10-21","foreign_net":22354.0,"institution_net":-61.0,"retail_net":-22293.0},{"date":"2026-10-20","foreign_net":-2479.0,"institution_net":55.0,"retail_net":2424.0},{"date":"2026-10-19","foreign_net":3822.0,"institution_net":70.0,"retail_net":-3892.0},{"date":"2026-10-16","foreign_net":40398.0,"institution_net":14.0,"retail_net":-40412.0},{"date":"2026-10-15","foreign_net":71565.0,"institution_net":224.0,"retail_net":-71789.0},{"date":"2026-10-14","foreign_net":-8912.0,"institution_net":-1204.0,"retail_net":10116.0},{"date":"2026-10-13","foreign_net":64722.0,"institution_net":1291.0,"retail_net":-66013.0},{"date":"2026-10-12","foreign_net":-137382.0,"institution_net":2.0,"retail_net":137380.0},{"date":"2026-10-08","foreign_net":-181026.0,"institution_net":-13.0,"retail_net":181039.0},{"date":"2026-10-07","foreign_net":-27165.0,"institution_net":-17.0,"retail_net":27182.0},{"date":"2026-10-06","foreign_net":145105.0,"institution_net":-2161.0,"retail_net":-142944.0},{"date":"2026-10-02","foreign_net":0.0,"institution_net":0.0,"retail_net":0.0},{"date":"2026-10-01","foreign_net":134139.0,"institution_net":-521.0,"retail_net":-133618.0},{"date":"2026-09-30","foreign_net":42120.0,"institution_net":2623.0,"retail_net":-44743.0},{"date":"2026-09-29","foreign_net":-12801.0,"institution_net":8.0,"retail_net":12793.0},{"date":"2026-09-28","foreign_net":62757.0,"institution_net":-2023.0,"retail_net":-60734.0},{"date":"2026-09-23","foreign_net":65293.0,"institution_net":1957.0,"retail_net":-67250.0},{"date":"2026-09-22","foreign_net":13819.0,"institution_net":-87.0,"retail_net":-13732.0},{"date":"2026-09-21","foreign_net":-53147.0,"institution_net":-8.0,"retail_net":53155.0},{"date":"2026-09-18","foreign_net":7013.0,"institution_net":-9.0,"retail_net":-7004.0},{"date":"2026-09-17","foreign_net":23989.0,"institution_net":3.0,"retail_net":-23992.0},{"date":"2026-09-16","foreign_net":15580.0,"institution_net":4.0,"retail_net":-15584.0},{"date":"2026-09-15","foreign_net":22830.0,"institution_net":13.0,"retail_net":-22843.0},{"date":"2026-09-14","foreign_net":-22272.0,"institution_net":41.0,"retail_net":22231.0},{"date":"2026-09-11","foreign_net":35674.0,"institution_net":1.0,"retail_net":-35675.0},{"date":"2026-09-10","foreign_net":1000.0,"institution_net":-27.0,"retail_net":-973.0},{"date":"2026-09-09","foreign_net":-5094.0,"institution_net":-85.0,"retail_net":5179.0},{"date":"2026-09-08","foreign_net":-56970.0,"institution_net":-19.0,"retail_net":56989.0}],"periods":{"d1":{"foreign_net":17375.0,"institution_net":2.0,"retail_net":-17377.0},"d3":{"foreign_net":45565.0,"institution_net":-39.0,"retail_net":-45526.0},"d7":{"foreign_net":158871.0,"institution_net":324.0,"retail_net":-159195.0},"d14":{"foreign_net":14213.0,"institution_net":-1778.0,"retail_net":-12435.0},"d30":{"foreign_net":288143.0,"institution_net":93.0,"retail_net":-288236.0}}},"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 -132, PBR 0.25x) — 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 -132원"}]},"growth":{"grade":"C","percentile":58,"summary":"매출 -12.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":-12.3,"unit":"%","percentile":35,"direction":"higher_better"},{"name":"영업이익 성장률","value":53.9,"unit":"%","percentile":82,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -3.3%","metrics":[{"name":"ROE","value":-3.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-5.87,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-8.6,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":42,"summary":"RSI 33","metrics":[{"name":"RSI (14)","value":32.5,"unit":"","percentile":33,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-25.2,"unit":"%","percentile":23,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":20,"summary":"유동비율 0.9x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.85,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.39,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-6.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -132, PBR 0.25x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -12.3%"},"profitability":{"grade":"C","reason":"ROE -3.3%"},"momentum":{"grade":"D","reason":"RSI 33"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-3.3,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.52,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":32.59,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-5.87,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-8.6,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.5배로 재무 리스크"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.25,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.96,"pbr_5y_low":0.53,"pbr_5y_avg":0.76,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.78,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.96},{"quarter":"2024-Q3","per":null,"pbr":0.84},{"quarter":"2024-Q4","per":null,"pbr":0.75},{"quarter":"2025-Q1","per":null,"pbr":0.69},{"quarter":"2025-Q2","per":null,"pbr":0.78},{"quarter":"2025-Q3","per":null,"pbr":0.8},{"quarter":"2025-Q4","per":null,"pbr":0.8},{"quarter":"2026-Q1","per":null,"pbr":0.72},{"quarter":"2026-Q2","per":null,"pbr":0.53},{"quarter":"현재","per":null,"pbr":0.25}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"SPECIALTY RETAIL"},"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":1.76,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.39,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.76,"summary":"배당수익률 1.76%","metrics":[{"name":"배당수익률","value":1.76,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"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":"-3.3%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:38:55.507499+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"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":-0.03298386302204325,"dividend_yield":null,"eps":-132.0,"revenue":28815600293.0,"operating_income":-1253025655.0,"net_income":-2494372857.0,"market_cap":null,"profit_margin":-0.086563279322206,"operating_margin":-0.043484280815221814,"roa":-0.013080402162406834,"gross_margin":0.3258788987394843,"total_equity":75624036376.0,"total_assets":190695425571.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.4,"roe":-0.03620660831314284,"dividend_yield":1.76,"eps":-148.94,"revenue":32839648678.0,"operating_income":-2718613882.0,"net_income":-2814621589.0,"market_cap":32200000000.0,"profit_margin":-0.08570802984520284,"operating_margin":-0.08278449957417659,"roa":-0.01513594394752101,"gross_margin":0.27923482427944385,"total_equity":77737786557.0,"total_assets":185956131891.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.04015265168387376,"dividend_yield":null,"eps":-172.01,"revenue":33091489610.0,"operating_income":-1358038883.0,"net_income":-3250521390.0,"market_cap":null,"profit_margin":-0.09822831877044655,"operating_margin":-0.041038916621922356,"roa":-0.01843923445250726,"gross_margin":0.3100370535117775,"total_equity":80954090295.0,"total_assets":176282881937.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.028780360931813537,"dividend_yield":null,"eps":-251.54538711352635,"revenue":32601614520.0,"operating_income":-2142843186.0,"net_income":-2397030840.0,"market_cap":null,"profit_margin":-0.07352491204168744,"operating_margin":-0.06572813087785691,"roa":-0.013032694369184205,"gross_margin":0.2694919394746589,"total_equity":83287031934.0,"total_assets":183924426684.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.029181484992063602,"dividend_yield":null,"eps":-272.5075027063202,"revenue":31843806714.0,"operating_income":-1623667566.0,"net_income":-2585325037.0,"market_cap":null,"profit_margin":-0.08118768777300021,"operating_margin":-0.050988488297982325,"roa":-0.013686478587609276,"gross_margin":0.28271776502279644,"total_equity":88594704406.0,"total_assets":188896290631.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0266374075582409,"dividend_yield":null,"eps":-251.54538711352635,"revenue":33487420643.0,"operating_income":-728982314.0,"net_income":-2428201686.0,"market_cap":null,"profit_margin":-0.07251086047762165,"operating_margin":-0.021768840358637232,"roa":-0.012463668553299554,"gross_margin":0.31761733975839435,"total_equity":91157582835.0,"total_assets":194822389220.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.009071686685481625,"dividend_yield":null,"eps":44.89,"revenue":34283643497.0,"operating_income":-629866558.0,"net_income":848278760.0,"market_cap":null,"profit_margin":0.024742958258629332,"operating_margin":-0.018372217586941034,"roa":0.004256420424647109,"gross_margin":0.32825447543184155,"total_equity":93508383767.0,"total_assets":199293931372.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.027156333002389607,"dividend_yield":null,"eps":-131.77,"revenue":32235735709.0,"operating_income":-1343153112.0,"net_income":-2490037539.0,"market_cap":null,"profit_margin":-0.07724463190411374,"operating_margin":-0.04166658779327939,"roa":-0.012714779370626516,"gross_margin":0.30449653702985074,"total_equity":91692701617.0,"total_assets":195838045350.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.03930302107544383,"dividend_yield":null,"eps":-195.39,"revenue":28001102797.0,"operating_income":-2566280834.0,"net_income":-3692333393.0,"market_cap":null,"profit_margin":-0.1318638562119629,"operating_margin":-0.0916492772661421,"roa":-0.018776913209236686,"gross_margin":0.3089873951652705,"total_equity":93945281863.0,"total_assets":196642193094.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":6.739902092228919e-06,"dividend_yield":null,"eps":0.03,"revenue":38560002315.0,"operating_income":725946544.0,"net_income":661035.0,"market_cap":null,"profit_margin":1.714302282971738e-05,"operating_margin":0.01882641339255324,"roa":3.291256652055935e-06,"gross_margin":0.3253222712624207,"total_equity":98077834211.0,"total_assets":200845777125.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.02855062507016718,"dividend_yield":null,"eps":-149.24,"revenue":34599731584.0,"operating_income":-991470126.0,"net_income":-2820175460.0,"market_cap":null,"profit_margin":-0.08150859358990338,"operating_margin":-0.02865542825362515,"roa":-0.014394612597036118,"gross_margin":0.3119484831203481,"total_equity":98778063635.0,"total_assets":195918816223.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.030928483743429176,"dividend_yield":null,"eps":-166.99,"revenue":31400128512.0,"operating_income":-2844980646.0,"net_income":-3155588378.0,"market_cap":null,"profit_margin":-0.10049603385521329,"operating_margin":-0.09060410835301998,"roa":-0.014200076596033456,"gross_margin":0.2973798998125578,"total_equity":102028550904.0,"total_assets":222223334970.0}],"current_price":989.0,"change_pct":0.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4495.0},{"date":"2016-10-25","close":4455.0},{"date":"2016-10-26","close":4335.0},{"date":"2016-10-27","close":4420.0},{"date":"2016-10-28","close":4445.0},{"date":"2016-10-31","close":4335.0},{"date":"2016-11-01","close":4350.0},{"date":"2016-11-02","close":4160.0},{"date":"2016-11-03","close":4205.0},{"date":"2016-11-04","close":4210.0},{"date":"2016-11-07","close":4285.0},{"date":"2016-11-08","close":4380.0},{"date":"2016-11-09","close":4080.0},{"date":"2016-11-10","close":4245.0},{"date":"2016-11-11","close":4230.0},{"date":"2016-11-14","close":4255.0},{"date":"2016-11-15","close":4290.0},{"date":"2016-11-16","close":4420.0},{"date":"2016-11-17","close":4425.0},{"date":"2016-11-18","close":4415.0},{"date":"2016-11-21","close":4410.0},{"date":"2016-11-22","close":4355.0},{"date":"2016-11-23","close":4250.0},{"date":"2016-11-24","close":4190.0},{"date":"2016-11-25","close":4180.0},{"date":"2016-11-28","close":4150.0},{"date":"2016-11-29","close":4150.0},{"date":"2016-11-30","close":4165.0},{"date":"2016-12-01","close":4130.0},{"date":"2016-12-02","close":4130.0},{"date":"2016-12-05","close":4150.0},{"date":"2016-12-06","close":4340.0},{"date":"2016-12-07","close":4230.0},{"date":"2016-12-08","close":4325.0},{"date":"2016-12-09","close":4205.0},{"date":"2016-12-12","close":4250.0},{"date":"2016-12-13","close":4385.0},{"date":"2016-12-14","close":4400.0},{"date":"2016-12-15","close":4430.0},{"date":"2016-12-16","close":4385.0},{"date":"2016-12-19","close":4315.0},{"date":"2016-12-20","close":4355.0},{"date":"2016-12-21","close":4350.0},{"date":"2016-12-22","close":4290.0},{"date":"2016-12-23","close":4300.0},{"date":"2016-12-26","close":4345.0},{"date":"2016-12-27","close":4320.0},{"date":"2016-12-28","close":4285.0},{"date":"2016-12-29","close":4250.0},{"date":"2017-01-02","close":4285.0},{"date":"2017-01-03","close":4380.0},{"date":"2017-01-04","close":4530.0},{"date":"2017-01-05","close":4540.0},{"date":"2017-01-06","close":4535.0},{"date":"2017-01-09","close":4650.0},{"date":"2017-01-10","close":4730.0},{"date":"2017-01-11","close":4700.0},{"date":"2017-01-12","close":4690.0},{"date":"2017-01-13","close":4805.0},{"date":"2017-01-16","close":4765.0},{"date":"2017-01-17","close":4785.0},{"date":"2017-01-18","close":4800.0},{"date":"2017-01-19","close":4790.0},{"date":"2017-01-20","close":4785.0},{"date":"2017-01-23","close":4710.0},{"date":"2017-01-24","close":4635.0},{"date":"2017-01-25","close":4655.0},{"date":"2017-01-26","close":4755.0},{"date":"2017-01-31","close":4765.0},{"date":"2017-02-01","close":4855.0},{"date":"2017-02-02","close":4805.0},{"date":"2017-02-03","close":4820.0},{"date":"2017-02-06","close":4840.0},{"date":"2017-02-07","close":4790.0},{"date":"2017-02-08","close":4775.0},{"date":"2017-02-09","close":4740.0},{"date":"2017-02-10","close":4710.0},{"date":"2017-02-13","close":4600.0},{"date":"2017-02-14","close":4570.0},{"date":"2017-02-15","close":4640.0},{"date":"2017-02-16","close":4650.0},{"date":"2017-02-17","close":4550.0},{"date":"2017-02-20","close":4630.0},{"date":"2017-02-21","close":4605.0},{"date":"2017-02-22","close":4520.0},{"date":"2017-02-23","close":4460.0},{"date":"2017-02-24","close":4420.0},{"date":"2017-02-27","close":4275.0},{"date":"2017-02-28","close":4285.0},{"date":"2017-03-02","close":4310.0},{"date":"2017-03-03","close":4240.0},{"date":"2017-03-06","close":4225.0},{"date":"2017-03-07","close":4300.0},{"date":"2017-03-08","close":4280.0},{"date":"2017-03-09","close":4285.0},{"date":"2017-03-10","close":4425.0},{"date":"2017-03-13","close":4410.0},{"date":"2017-03-14","close":4440.0},{"date":"2017-03-15","close":4400.0},{"date":"2017-03-16","close":4445.0},{"date":"2017-03-17","close":4430.0},{"date":"2017-03-20","close":4365.0},{"date":"2017-03-21","close":4330.0},{"date":"2017-03-22","close":4340.0},{"date":"2017-03-23","close":4250.0},{"date":"2017-03-24","close":4230.0},{"date":"2017-03-27","close":4215.0},{"date":"2017-03-28","close":4270.0},{"date":"2017-03-29","close":4315.0},{"date":"2017-03-30","close":4220.0},{"date":"2017-03-31","close":4285.0},{"date":"2017-04-03","close":4345.0},{"date":"2017-04-04","close":4300.0},{"date":"2017-04-05","close":4385.0},{"date":"2017-04-06","close":4350.0},{"date":"2017-04-07","close":4435.0},{"date":"2017-04-10","close":4320.0},{"date":"2017-04-11","close":4295.0},{"date":"2017-04-12","close":4260.0},{"date":"2017-04-13","close":4295.0},{"date":"2017-04-14","close":4220.0},{"date":"2017-04-17","close":4255.0},{"date":"2017-04-18","close":4255.0},{"date":"2017-04-19","close":4230.0},{"date":"2017-04-20","close":4190.0},{"date":"2017-04-21","close":4150.0},{"date":"2017-04-24","close":4140.0},{"date":"2017-04-25","close":4170.0},{"date":"2017-04-26","close":4205.0},{"date":"2017-04-27","close":4200.0},{"date":"2017-04-28","close":4190.0},{"date":"2017-05-02","close":4120.0},{"date":"2017-05-04","close":4170.0},{"date":"2017-05-08","close":4170.0},{"date":"2017-05-10","close":4190.0},{"date":"2017-05-11","close":4165.0},{"date":"2017-05-12","close":4125.0},{"date":"2017-05-15","close":4100.0},{"date":"2017-05-16","close":4020.0},{"date":"2017-05-17","close":3960.0},{"date":"2017-05-18","close":3875.0},{"date":"2017-05-19","close":3820.0},{"date":"2017-05-22","close":3950.0},{"date":"2017-05-23","close":3960.0},{"date":"2017-05-24","close":3970.0},{"date":"2017-05-25","close":3985.0},{"date":"2017-05-26","close":4010.0},{"date":"2017-05-29","close":4010.0},{"date":"2017-05-30","close":4060.0},{"date":"2017-05-31","close":4090.0},{"date":"2017-06-01","close":4125.0},{"date":"2017-06-02","close":4065.0},{"date":"2017-06-05","close":4050.0},{"date":"2017-06-07","close":4075.0},{"date":"2017-06-08","close":3995.0},{"date":"2017-06-09","close":3975.0},{"date":"2017-06-12","close":3985.0},{"date":"2017-06-13","close":3990.0},{"date":"2017-06-14","close":4005.0},{"date":"2017-06-15","close":4035.0},{"date":"2017-06-16","close":4060.0},{"date":"2017-06-19","close":3995.0},{"date":"2017-06-20","close":3965.0},{"date":"2017-06-21","close":3985.0},{"date":"2017-06-22","close":3935.0},{"date":"2017-06-23","close":3955.0},{"date":"2017-06-26","close":3890.0},{"date":"2017-06-27","close":3920.0},{"date":"2017-06-28","close":3905.0},{"date":"2017-06-29","close":3875.0},{"date":"2017-06-30","close":3850.0},{"date":"2017-07-03","close":3845.0},{"date":"2017-07-04","close":3830.0},{"date":"2017-07-05","close":3855.0},{"date":"2017-07-06","close":3795.0},{"date":"2017-07-07","close":3735.0},{"date":"2017-07-10","close":3660.0},{"date":"2017-07-11","close":3655.0},{"date":"2017-07-12","close":3685.0},{"date":"2017-07-13","close":3685.0},{"date":"2017-07-14","close":3620.0},{"date":"2017-07-17","close":3595.0},{"date":"2017-07-18","close":3580.0},{"date":"2017-07-19","close":3660.0},{"date":"2017-07-20","close":3660.0},{"date":"2017-07-21","close":3665.0},{"date":"2017-07-24","close":3640.0},{"date":"2017-07-25","close":3600.0},{"date":"2017-07-26","close":3580.0},{"date":"2017-07-27","close":3580.0},{"date":"2017-07-28","close":3550.0},{"date":"2017-07-31","close":3470.0},{"date":"2017-08-01","close":3555.0},{"date":"2017-08-02","close":3605.0},{"date":"2017-08-03","close":3550.0},{"date":"2017-08-04","close":3605.0},{"date":"2017-08-07","close":3655.0},{"date":"2017-08-08","close":3680.0},{"date":"2017-08-09","close":3590.0},{"date":"2017-08-10","close":3560.0},{"date":"2017-08-11","close":3240.0},{"date":"2017-08-14","close":3210.0},{"date":"2017-08-16","close":3335.0},{"date":"2017-08-17","close":3420.0},{"date":"2017-08-18","close":3430.0},{"date":"2017-08-21","close":3380.0},{"date":"2017-08-22","close":3410.0},{"date":"2017-08-23","close":3405.0},{"date":"2017-08-24","close":3400.0},{"date":"2017-08-25","close":3440.0},{"date":"2017-08-28","close":3425.0},{"date":"2017-08-29","close":3405.0},{"date":"2017-08-30","close":3385.0},{"date":"2017-08-31","close":3390.0},{"date":"2017-09-01","close":3390.0},{"date":"2017-09-04","close":3315.0},{"date":"2017-09-05","close":3290.0},{"date":"2017-09-06","close":3260.0},{"date":"2017-09-07","close":3255.0},{"date":"2017-09-08","close":3220.0},{"date":"2017-09-11","close":3210.0},{"date":"2017-09-12","close":3220.0},{"date":"2017-09-13","close":3190.0},{"date":"2017-09-14","close":3170.0},{"date":"2017-09-15","close":3120.0},{"date":"2017-09-18","close":3030.0},{"date":"2017-09-19","close":3045.0},{"date":"2017-09-20","close":3030.0},{"date":"2017-09-21","close":3060.0},{"date":"2017-09-22","close":2995.0},{"date":"2017-09-25","close":2875.0},{"date":"2017-09-26","close":2900.0},{"date":"2017-09-27","close":3005.0},{"date":"2017-09-28","close":3025.0},{"date":"2017-09-29","close":3030.0},{"date":"2017-10-10","close":2955.0},{"date":"2017-10-11","close":2995.0},{"date":"2017-10-12","close":3015.0},{"date":"2017-10-13","close":3000.0},{"date":"2017-10-16","close":2975.0},{"date":"2017-10-17","close":3015.0},{"date":"2017-10-18","close":3000.0},{"date":"2017-10-19","close":3000.0},{"date":"2017-10-20","close":3000.0},{"date":"2017-10-23","close":3015.0},{"date":"2017-10-24","close":3035.0},{"date":"2017-10-25","close":3035.0},{"date":"2017-10-26","close":3035.0},{"date":"2017-10-27","close":3105.0},{"date":"2017-10-30","close":3190.0},{"date":"2017-10-31","close":3190.0},{"date":"2017-11-01","close":3205.0},{"date":"2017-11-02","close":3205.0},{"date":"2017-11-03","close":3185.0},{"date":"2017-11-06","close":3090.0},{"date":"2017-11-07","close":3100.0},{"date":"2017-11-08","close":3130.0},{"date":"2017-11-09","close":3100.0},{"date":"2017-11-10","close":3095.0},{"date":"2017-11-13","close":3135.0},{"date":"2017-11-14","close":3165.0},{"date":"2017-11-15","close":3050.0},{"date":"2017-11-16","close":3040.0},{"date":"2017-11-17","close":3050.0},{"date":"2017-11-20","close":3025.0},{"date":"2017-11-21","close":3000.0},{"date":"2017-11-22","close":2975.0},{"date":"2017-11-23","close":3015.0},{"date":"2017-11-24","close":3005.0},{"date":"2017-11-27","close":3020.0},{"date":"2017-11-28","close":3005.0},{"date":"2017-11-29","close":2995.0},{"date":"2017-11-30","close":3000.0},{"date":"2017-12-01","close":2995.0},{"date":"2017-12-04","close":2990.0},{"date":"2017-12-05","close":3040.0},{"date":"2017-12-06","close":3085.0},{"date":"2017-12-07","close":3040.0},{"date":"2017-12-08","close":2965.0},{"date":"2017-12-11","close":2935.0},{"date":"2017-12-12","close":2935.0},{"date":"2017-12-13","close":2930.0},{"date":"2017-12-14","close":2955.0},{"date":"2017-12-15","close":2955.0},{"date":"2017-12-18","close":2950.0},{"date":"2017-12-19","close":2910.0},{"date":"2017-12-20","close":2875.0},{"date":"2017-12-21","close":2860.0},{"date":"2017-12-22","close":2890.0},{"date":"2017-12-26","close":2880.0},{"date":"2017-12-27","close":2850.0},{"date":"2017-12-28","close":2850.0},{"date":"2018-01-02","close":2522.0476},{"date":"2018-01-03","close":2599.5168},{"date":"2018-01-04","close":2621.0359},{"date":"2018-01-05","close":2590.9092},{"date":"2018-01-08","close":2569.3896},{"date":"2018-01-09","close":2474.7056},{"date":"2018-01-10","close":2517.7439},{"date":"2018-01-11","close":2526.3518},{"date":"2018-01-12","close":2517.7439},{"date":"2018-01-15","close":2530.6553},{"date":"2018-01-16","close":2513.4404},{"date":"2018-01-17","close":2487.6172},{"date":"2018-01-18","close":2560.7825},{"date":"2018-01-19","close":2612.4285},{"date":"2018-01-22","close":2642.5552},{"date":"2018-01-23","close":2664.0742},{"date":"2018-01-24","close":2668.3784},{"date":"2018-01-25","close":2754.4548},{"date":"2018-01-26","close":2737.2397},{"date":"2018-01-29","close":2745.8472},{"date":"2018-01-30","close":2732.9358},{"date":"2018-01-31","close":2892.1775},{"date":"2018-02-01","close":2943.8235},{"date":"2018-02-02","close":2827.6201},{"date":"2018-02-05","close":2724.3284},{"date":"2018-02-06","close":2672.6824},{"date":"2018-02-07","close":2659.7705},{"date":"2018-02-08","close":2698.5054},{"date":"2018-02-09","close":2642.5552},{"date":"2018-02-12","close":2655.4666},{"date":"2018-02-13","close":2621.0359},{"date":"2018-02-14","close":2646.8591},{"date":"2018-02-19","close":2715.7205},{"date":"2018-02-20","close":2672.6824},{"date":"2018-02-21","close":2707.1125},{"date":"2018-02-22","close":2711.4165},{"date":"2018-02-23","close":2728.6318},{"date":"2018-02-26","close":2728.6318},{"date":"2018-02-27","close":2668.3784},{"date":"2018-02-28","close":2646.8591},{"date":"2018-03-02","close":2621.0359},{"date":"2018-03-05","close":2577.9976},{"date":"2018-03-06","close":2608.1243},{"date":"2018-03-07","close":2603.8206},{"date":"2018-03-08","close":2750.1509},{"date":"2018-03-09","close":2754.4548},{"date":"2018-03-12","close":2793.1895},{"date":"2018-03-13","close":2763.0627},{"date":"2018-03-14","close":2767.3665},{"date":"2018-03-15","close":2788.8855},{"date":"2018-03-16","close":2857.7471},{"date":"2018-03-19","close":2827.6201},{"date":"2018-03-20","close":2810.4048},{"date":"2018-03-21","close":2758.759},{"date":"2018-03-22","close":2715.7205},{"date":"2018-03-23","close":2689.8972},{"date":"2018-03-26","close":2737.2397},{"date":"2018-03-27","close":2788.8855},{"date":"2018-03-28","close":2754.4548},{"date":"2018-03-29","close":2849.1394},{"date":"2018-03-30","close":2870.6584},{"date":"2018-04-02","close":2836.228},{"date":"2018-04-03","close":2836.228},{"date":"2018-04-04","close":2801.7971},{"date":"2018-04-05","close":2797.4934},{"date":"2018-04-06","close":2741.5432},{"date":"2018-04-09","close":2754.4548},{"date":"2018-04-10","close":2775.9741},{"date":"2018-04-11","close":2793.1895},{"date":"2018-04-12","close":2784.5815},{"date":"2018-04-13","close":2831.9241},{"date":"2018-04-16","close":2831.9241},{"date":"2018-04-17","close":2874.9626},{"date":"2018-04-18","close":2892.1775},{"date":"2018-04-19","close":2969.6465},{"date":"2018-04-20","close":2961.0388},{"date":"2018-04-23","close":2905.0891},{"date":"2018-04-24","close":3051.4197},{"date":"2018-04-25","close":2930.9124},{"date":"2018-04-26","close":2909.3931},{"date":"2018-04-27","close":2918.0007},{"date":"2018-04-30","close":2969.6465},{"date":"2018-05-02","close":3038.5085},{"date":"2018-05-03","close":3008.3813},{"date":"2018-05-04","close":3202.0535},{"date":"2018-05-08","close":3098.762},{"date":"2018-05-09","close":3025.5964},{"date":"2018-05-10","close":3085.8501},{"date":"2018-05-11","close":3055.7234},{"date":"2018-05-14","close":3051.4197},{"date":"2018-05-15","close":3029.9001},{"date":"2018-05-16","close":2918.0007},{"date":"2018-05-17","close":2952.4314},{"date":"2018-05-18","close":2999.7734},{"date":"2018-05-21","close":3004.0774},{"date":"2018-05-23","close":3004.0774},{"date":"2018-05-24","close":2922.3044},{"date":"2018-05-25","close":2909.3931},{"date":"2018-05-28","close":2961.0388},{"date":"2018-05-29","close":2961.0388},{"date":"2018-05-30","close":2900.7852},{"date":"2018-05-31","close":2883.5703},{"date":"2018-06-01","close":2909.3931},{"date":"2018-06-04","close":2922.3044},{"date":"2018-06-05","close":2935.2161},{"date":"2018-06-07","close":2961.0388},{"date":"2018-06-08","close":2939.5198},{"date":"2018-06-11","close":2926.6084},{"date":"2018-06-12","close":2874.9626},{"date":"2018-06-14","close":2862.0503},{"date":"2018-06-15","close":2819.0127},{"date":"2018-06-18","close":2767.3665},{"date":"2018-06-19","close":2698.5054},{"date":"2018-06-20","close":2685.5935},{"date":"2018-06-21","close":2668.3784},{"date":"2018-06-22","close":2621.0359},{"date":"2018-06-25","close":2676.9858},{"date":"2018-06-26","close":2642.5552},{"date":"2018-06-27","close":2599.5168},{"date":"2018-06-28","close":2595.2131},{"date":"2018-06-29","close":2573.6936},{"date":"2018-07-02","close":2522.0476},{"date":"2018-07-03","close":2565.0862},{"date":"2018-07-04","close":2569.3896},{"date":"2018-07-05","close":2547.8706},{"date":"2018-07-06","close":2577.9976},{"date":"2018-07-09","close":2560.7825},{"date":"2018-07-10","close":2577.9976},{"date":"2018-07-11","close":2599.5168},{"date":"2018-07-12","close":2621.0359},{"date":"2018-07-13","close":2638.2512},{"date":"2018-07-16","close":2642.5552},{"date":"2018-07-17","close":2672.6824},{"date":"2018-07-18","close":2646.8591},{"date":"2018-07-19","close":2608.1243},{"date":"2018-07-20","close":2603.8206},{"date":"2018-07-23","close":2565.0862},{"date":"2018-07-24","close":2573.6936},{"date":"2018-07-25","close":2577.9976},{"date":"2018-07-26","close":2586.6055},{"date":"2018-07-27","close":2586.6055},{"date":"2018-07-30","close":2590.9092},{"date":"2018-07-31","close":2552.1748},{"date":"2018-08-01","close":2586.6055},{"date":"2018-08-02","close":2582.3013},{"date":"2018-08-03","close":2612.4285},{"date":"2018-08-06","close":2582.3013},{"date":"2018-08-07","close":2573.6936},{"date":"2018-08-08","close":2565.0862},{"date":"2018-08-09","close":2560.7825},{"date":"2018-08-10","close":2539.2632},{"date":"2018-08-13","close":2479.0093},{"date":"2018-08-14","close":2496.2246},{"date":"2018-08-16","close":2479.0093},{"date":"2018-08-17","close":2522.0476},{"date":"2018-08-20","close":2599.5168},{"date":"2018-08-21","close":2621.0359},{"date":"2018-08-22","close":2599.5168},{"date":"2018-08-23","close":2599.5168},{"date":"2018-08-24","close":2595.2131},{"date":"2018-08-27","close":2586.6055},{"date":"2018-08-28","close":2590.9092},{"date":"2018-08-29","close":2582.3013},{"date":"2018-08-30","close":2586.6055},{"date":"2018-08-31","close":2565.0862},{"date":"2018-09-03","close":2577.9976},{"date":"2018-09-04","close":2565.0862},{"date":"2018-09-05","close":2556.4788},{"date":"2018-09-06","close":2569.3896},{"date":"2018-09-07","close":2565.0862},{"date":"2018-09-10","close":2565.0862},{"date":"2018-09-11","close":2629.6433},{"date":"2018-09-12","close":2599.5168},{"date":"2018-09-13","close":2616.7324},{"date":"2018-09-14","close":2651.1628},{"date":"2018-09-17","close":2638.2512},{"date":"2018-09-18","close":2625.3398},{"date":"2018-09-19","close":2586.6055},{"date":"2018-09-20","close":2573.6936},{"date":"2018-09-21","close":2616.7324},{"date":"2018-09-27","close":2582.3013},{"date":"2018-09-28","close":2577.9976},{"date":"2018-10-01","close":2569.3896},{"date":"2018-10-02","close":2547.8706},{"date":"2018-10-04","close":2504.8325},{"date":"2018-10-05","close":2431.6675},{"date":"2018-10-08","close":2371.4136},{"date":"2018-10-10","close":2298.2483},{"date":"2018-10-11","close":2173.4368},{"date":"2018-10-12","close":2207.8679},{"date":"2018-10-15","close":2199.2603},{"date":"2018-10-16","close":2263.8176},{"date":"2018-10-17","close":2293.9443},{"date":"2018-10-18","close":2289.6404},{"date":"2018-10-19","close":2272.4258},{"date":"2018-10-22","close":2255.2097},{"date":"2018-10-23","close":2212.1714},{"date":"2018-10-24","close":2164.8296},{"date":"2018-10-25","close":2065.8411},{"date":"2018-10-26","close":2113.1836},{"date":"2018-10-29","close":1975.4607},{"date":"2018-10-30","close":2022.8029},{"date":"2018-10-31","close":2113.1836},{"date":"2018-11-01","close":2151.918},{"date":"2018-11-02","close":2306.856},{"date":"2018-11-05","close":2281.033},{"date":"2018-11-06","close":2263.8176},{"date":"2018-11-07","close":2281.033},{"date":"2018-11-08","close":2311.1599},{"date":"2018-11-09","close":2324.0713},{"date":"2018-11-12","close":2259.5137},{"date":"2018-11-13","close":2216.4756},{"date":"2018-11-14","close":2250.906},{"date":"2018-11-15","close":2263.8176},{"date":"2018-11-16","close":2268.1216},{"date":"2018-11-19","close":2272.4258},{"date":"2018-11-20","close":2242.2981},{"date":"2018-11-21","close":2242.2981},{"date":"2018-11-22","close":2233.6909},{"date":"2018-11-23","close":2225.0833},{"date":"2018-11-26","close":2237.9946},{"date":"2018-11-27","close":2242.2981},{"date":"2018-11-28","close":2233.6909},{"date":"2018-11-29","close":2225.0833},{"date":"2018-11-30","close":2237.9946},{"date":"2018-12-03","close":2250.906},{"date":"2018-12-04","close":2272.4258},{"date":"2018-12-05","close":2293.9443},{"date":"2018-12-06","close":2272.4258},{"date":"2018-12-07","close":2272.4258},{"date":"2018-12-10","close":2237.9946},{"date":"2018-12-11","close":2220.7793},{"date":"2018-12-12","close":2225.0833},{"date":"2018-12-13","close":2298.2483},{"date":"2018-12-14","close":2306.856},{"date":"2018-12-17","close":2324.0713},{"date":"2018-12-18","close":2354.1982},{"date":"2018-12-19","close":2332.679},{"date":"2018-12-20","close":2302.552},{"date":"2018-12-21","close":2281.033},{"date":"2018-12-24","close":2276.7292},{"date":"2018-12-26","close":2276.7292},{"date":"2018-12-27","close":2325.3582},{"date":"2018-12-28","close":2316.5168},{"date":"2019-01-02","close":2334.2002},{"date":"2019-01-03","close":2347.4626},{"date":"2019-01-04","close":2334.2002},{"date":"2019-01-07","close":2427.0376},{"date":"2019-01-08","close":2427.0376},{"date":"2019-01-09","close":2440.2998},{"date":"2019-01-10","close":2440.2998},{"date":"2019-01-11","close":2493.3501},{"date":"2019-01-14","close":2475.6665},{"date":"2019-01-15","close":2471.2458},{"date":"2019-01-16","close":2515.4543},{"date":"2019-01-17","close":2475.6665},{"date":"2019-01-18","close":2475.6665},{"date":"2019-01-21","close":2488.9292},{"date":"2019-01-22","close":2471.2458},{"date":"2019-01-23","close":2502.1919},{"date":"2019-01-24","close":2506.6121},{"date":"2019-01-25","close":2511.0334},{"date":"2019-01-28","close":2515.4543},{"date":"2019-01-29","close":2511.0334},{"date":"2019-01-30","close":2555.2417},{"date":"2019-01-31","close":2533.1375},{"date":"2019-02-01","close":2533.1375},{"date":"2019-02-07","close":2559.6626},{"date":"2019-02-08","close":2528.7168},{"date":"2019-02-11","close":2528.7168},{"date":"2019-02-12","close":2528.7168},{"date":"2019-02-13","close":2493.3501},{"date":"2019-02-14","close":2488.9292},{"date":"2019-02-15","close":2511.0334},{"date":"2019-02-18","close":2515.4543},{"date":"2019-02-19","close":2559.6626},{"date":"2019-02-20","close":2572.925},{"date":"2019-02-21","close":2541.9792},{"date":"2019-02-22","close":2608.2915},{"date":"2019-02-25","close":2599.45},{"date":"2019-02-26","close":2564.0833},{"date":"2019-02-27","close":2625.9751},{"date":"2019-02-28","close":2533.1375},{"date":"2019-03-04","close":2555.2417},{"date":"2019-03-05","close":2568.5042},{"date":"2019-03-06","close":2577.3459},{"date":"2019-03-07","close":2546.3999},{"date":"2019-03-08","close":2511.0334},{"date":"2019-03-11","close":2449.1416},{"date":"2019-03-12","close":2502.1919},{"date":"2019-03-13","close":2497.7705},{"date":"2019-03-14","close":2502.1919},{"date":"2019-03-15","close":2413.7749},{"date":"2019-03-18","close":2427.0376},{"date":"2019-03-19","close":2409.3542},{"date":"2019-03-20","close":2400.5127},{"date":"2019-03-21","close":2347.4626},{"date":"2019-03-22","close":2325.3582},{"date":"2019-03-25","close":2360.7251},{"date":"2019-03-26","close":2400.5127},{"date":"2019-03-27","close":2400.5127},{"date":"2019-03-28","close":2360.7251},{"date":"2019-03-29","close":2356.3042},{"date":"2019-04-01","close":2422.6167},{"date":"2019-04-02","close":2502.1919},{"date":"2019-04-03","close":2471.2458},{"date":"2019-04-04","close":2471.2458},{"date":"2019-04-05","close":2475.6665},{"date":"2019-04-08","close":2466.825},{"date":"2019-04-09","close":2546.3999},{"date":"2019-04-10","close":2511.0334},{"date":"2019-04-11","close":2528.7168},{"date":"2019-04-12","close":2537.5581},{"date":"2019-04-15","close":2555.2417},{"date":"2019-04-16","close":2541.9792},{"date":"2019-04-17","close":2511.0334},{"date":"2019-04-18","close":2515.4543},{"date":"2019-04-19","close":2524.2957},{"date":"2019-04-22","close":2519.8752},{"date":"2019-04-23","close":2528.7168},{"date":"2019-04-24","close":2528.7168},{"date":"2019-04-25","close":2519.8752},{"date":"2019-04-26","close":2471.2458},{"date":"2019-04-29","close":2475.6665},{"date":"2019-04-30","close":2471.2458},{"date":"2019-05-02","close":2502.1919},{"date":"2019-05-03","close":2493.3501},{"date":"2019-05-07","close":2427.0376},{"date":"2019-05-08","close":2431.4583},{"date":"2019-05-09","close":2382.8291},{"date":"2019-05-10","close":2400.5127},{"date":"2019-05-13","close":2338.6208},{"date":"2019-05-14","close":2360.7251},{"date":"2019-05-15","close":2409.3542},{"date":"2019-05-16","close":2360.7251},{"date":"2019-05-17","close":2382.8291},{"date":"2019-05-20","close":2289.9919},{"date":"2019-05-21","close":2298.8333},{"date":"2019-05-22","close":2307.675},{"date":"2019-05-23","close":2276.7292},{"date":"2019-05-24","close":2201.575},{"date":"2019-05-27","close":2236.9417},{"date":"2019-05-28","close":2281.1501},{"date":"2019-05-29","close":2250.2043},{"date":"2019-05-30","close":2254.625},{"date":"2019-05-31","close":2241.3625},{"date":"2019-06-03","close":2250.2043},{"date":"2019-06-04","close":2272.3083},{"date":"2019-06-05","close":2263.4668},{"date":"2019-06-07","close":2254.625},{"date":"2019-06-10","close":2272.3083},{"date":"2019-06-11","close":2289.9919},{"date":"2019-06-12","close":2281.1501},{"date":"2019-06-13","close":2281.1501},{"date":"2019-06-14","close":2289.9919},{"date":"2019-06-17","close":2307.675},{"date":"2019-06-18","close":2303.2542},{"date":"2019-06-19","close":2289.9919},{"date":"2019-06-20","close":2307.675},{"date":"2019-06-21","close":2307.675},{"date":"2019-06-24","close":2307.675},{"date":"2019-06-25","close":2289.9919},{"date":"2019-06-26","close":2285.5706},{"date":"2019-06-27","close":2285.5706},{"date":"2019-06-28","close":2294.4124},{"date":"2019-07-01","close":2289.9919},{"date":"2019-07-02","close":2272.3083},{"date":"2019-07-03","close":2263.4668},{"date":"2019-07-04","close":2939.8538},{"date":"2019-07-05","close":3116.6875},{"date":"2019-07-08","close":3996.4333},{"date":"2019-07-09","close":3801.9167},{"date":"2019-07-10","close":3806.3374},{"date":"2019-07-11","close":3465.9333},{"date":"2019-07-12","close":3465.9333},{"date":"2019-07-15","close":3806.3374},{"date":"2019-07-16","close":3686.9753},{"date":"2019-07-17","close":4022.9583},{"date":"2019-07-18","close":3846.1248},{"date":"2019-07-19","close":3536.6665},{"date":"2019-07-22","close":3620.6624},{"date":"2019-07-23","close":3669.2917},{"date":"2019-07-24","close":3479.196},{"date":"2019-07-25","close":4000.855},{"date":"2019-07-26","close":4022.9583},{"date":"2019-07-29","close":5225.4248},{"date":"2019-07-30","close":5897.3916},{"date":"2019-07-31","close":5092.7998},{"date":"2019-08-01","close":4889.4414},{"date":"2019-08-02","close":5738.2417},{"date":"2019-08-05","close":6905.3413},{"date":"2019-08-06","close":7161.75},{"date":"2019-08-07","close":6976.0747},{"date":"2019-08-08","close":6410.2085},{"date":"2019-08-09","close":6189.1665},{"date":"2019-08-12","close":6896.5005},{"date":"2019-08-13","close":6357.1582},{"date":"2019-08-14","close":6074.2246},{"date":"2019-08-16","close":5897.3916},{"date":"2019-08-19","close":5685.1924},{"date":"2019-08-20","close":5526.0415},{"date":"2019-08-21","close":5658.6675},{"date":"2019-08-22","close":5216.583},{"date":"2019-08-23","close":6127.2744},{"date":"2019-08-26","close":6065.3833},{"date":"2019-08-27","close":6410.2085},{"date":"2019-08-28","close":5720.5586},{"date":"2019-08-29","close":5411.1001},{"date":"2019-08-30","close":5022.0669},{"date":"2019-09-02","close":5022.0669},{"date":"2019-09-03","close":5083.9585},{"date":"2019-09-04","close":4907.1255},{"date":"2019-09-05","close":4730.2915},{"date":"2019-09-06","close":4712.6084},{"date":"2019-09-09","close":4633.0337},{"date":"2019-09-10","close":4535.7749},{"date":"2019-09-11","close":4624.1914},{"date":"2019-09-16","close":4686.0835},{"date":"2019-09-17","close":4730.2915},{"date":"2019-09-18","close":4394.3086},{"date":"2019-09-19","close":4389.8877},{"date":"2019-09-20","close":4274.9453},{"date":"2019-09-23","close":4283.7871},{"date":"2019-09-24","close":4199.791},{"date":"2019-09-25","close":4071.5874},{"date":"2019-09-26","close":4036.2214},{"date":"2019-09-27","close":4058.325},{"date":"2019-09-30","close":3996.4333},{"date":"2019-10-01","close":4000.855},{"date":"2019-10-02","close":3881.4912},{"date":"2019-10-04","close":3978.75},{"date":"2019-10-07","close":4031.8003},{"date":"2019-10-08","close":3943.3835},{"date":"2019-10-10","close":3974.3293},{"date":"2019-10-11","close":3930.1208},{"date":"2019-10-14","close":3934.5415},{"date":"2019-10-15","close":3859.3872},{"date":"2019-10-16","close":3943.3835},{"date":"2019-10-17","close":3921.2786},{"date":"2019-10-18","close":3965.4871},{"date":"2019-10-21","close":3664.8708},{"date":"2019-10-22","close":3678.1333},{"date":"2019-10-23","close":3567.6125},{"date":"2019-10-24","close":3766.5498},{"date":"2019-10-25","close":3576.4541},{"date":"2019-10-28","close":3620.6624},{"date":"2019-10-29","close":3673.7126},{"date":"2019-10-30","close":3709.0791},{"date":"2019-10-31","close":3801.9167},{"date":"2019-11-01","close":3819.6001},{"date":"2019-11-04","close":3695.8167},{"date":"2019-11-05","close":3616.2419},{"date":"2019-11-06","close":3660.45},{"date":"2019-11-07","close":3633.9253},{"date":"2019-11-08","close":3651.6082},{"date":"2019-11-11","close":3602.9792},{"date":"2019-11-12","close":3704.6582},{"date":"2019-11-13","close":3673.7126},{"date":"2019-11-14","close":3607.3999},{"date":"2019-11-15","close":3549.929},{"date":"2019-11-18","close":3558.771},{"date":"2019-11-19","close":3492.4585},{"date":"2019-11-20","close":3523.4043},{"date":"2019-11-21","close":3709.0791},{"date":"2019-11-22","close":3731.1836},{"date":"2019-11-25","close":3297.9419},{"date":"2019-11-26","close":3147.6333},{"date":"2019-11-27","close":3099.0044},{"date":"2019-11-28","close":3099.0044},{"date":"2019-11-29","close":3032.6917},{"date":"2019-12-02","close":3015.0085},{"date":"2019-12-03","close":3063.6372},{"date":"2019-12-04","close":3068.0586},{"date":"2019-12-05","close":3028.2712},{"date":"2019-12-06","close":3112.2668},{"date":"2019-12-09","close":3178.5791},{"date":"2019-12-10","close":3209.5247},{"date":"2019-12-11","close":3222.7876},{"date":"2019-12-12","close":3262.5752},{"date":"2019-12-13","close":3342.1499},{"date":"2019-12-16","close":3218.3665},{"date":"2019-12-17","close":3249.3123},{"date":"2019-12-18","close":3306.7837},{"date":"2019-12-19","close":3302.3623},{"date":"2019-12-20","close":3271.4167},{"date":"2019-12-23","close":3227.2083},{"date":"2019-12-24","close":3138.7915},{"date":"2019-12-26","close":3222.7876},{"date":"2019-12-27","close":3290.3982},{"date":"2019-12-30","close":3308.428},{"date":"2020-01-02","close":3321.95},{"date":"2020-01-03","close":3321.95},{"date":"2020-01-06","close":3209.2654},{"date":"2020-01-07","close":3263.354},{"date":"2020-01-08","close":3046.999},{"date":"2020-01-09","close":3150.6689},{"date":"2020-01-10","close":3200.2507},{"date":"2020-01-13","close":3236.3093},{"date":"2020-01-14","close":3240.8169},{"date":"2020-01-15","close":3263.354},{"date":"2020-01-16","close":3303.9207},{"date":"2020-01-17","close":3276.8765},{"date":"2020-01-20","close":3159.6838},{"date":"2020-01-21","close":3137.147},{"date":"2020-01-22","close":3114.6099},{"date":"2020-01-23","close":3105.595},{"date":"2020-01-28","close":3006.4324},{"date":"2020-01-29","close":3033.4773},{"date":"2020-01-30","close":2875.7183},{"date":"2020-01-31","close":2817.1221},{"date":"2020-02-03","close":2776.5554},{"date":"2020-02-04","close":2880.2253},{"date":"2020-02-05","close":2871.2107},{"date":"2020-02-06","close":2907.2698},{"date":"2020-02-07","close":2889.2402},{"date":"2020-02-10","close":2889.2402},{"date":"2020-02-11","close":2907.2698},{"date":"2020-02-12","close":3777.197},{"date":"2020-02-13","close":3533.7976},{"date":"2020-02-14","close":3344.4871},{"date":"2020-02-17","close":3249.8318},{"date":"2020-02-18","close":3294.9058},{"date":"2020-02-19","close":3312.9353},{"date":"2020-02-20","close":3200.2507},{"date":"2020-02-21","close":3101.0879},{"date":"2020-02-24","close":2934.3142},{"date":"2020-02-25","close":3065.0288},{"date":"2020-02-26","close":2961.3586},{"date":"2020-02-27","close":2826.137},{"date":"2020-02-28","close":2663.8706},{"date":"2020-03-02","close":2704.437},{"date":"2020-03-03","close":2686.4077},{"date":"2020-03-04","close":2749.511},{"date":"2020-03-05","close":2799.0923},{"date":"2020-03-06","close":3015.4475},{"date":"2020-03-09","close":3015.4475},{"date":"2020-03-10","close":2902.7625},{"date":"2020-03-11","close":2632.3188},{"date":"2020-03-12","close":2384.4121},{"date":"2020-03-13","close":2068.8945},{"date":"2020-03-16","close":1956.2096},{"date":"2020-03-17","close":1965.2244},{"date":"2020-03-18","close":1802.958},{"date":"2020-03-19","close":1537.0217},{"date":"2020-03-20","close":1631.677},{"date":"2020-03-23","close":1600.1254},{"date":"2020-03-24","close":1681.2584},{"date":"2020-03-25","close":1771.4062},{"date":"2020-03-26","close":1884.0912},{"date":"2020-03-27","close":1924.658},{"date":"2020-03-30","close":2375.3972},{"date":"2020-03-31","close":2420.4709},{"date":"2020-04-01","close":2393.427},{"date":"2020-04-02","close":2447.5159},{"date":"2020-04-03","close":2461.0378},{"date":"2020-04-06","close":2492.5894},{"date":"2020-04-07","close":2564.708},{"date":"2020-04-08","close":2627.811},{"date":"2020-04-09","close":2704.437},{"date":"2020-04-10","close":2636.8262},{"date":"2020-04-13","close":2524.1411},{"date":"2020-04-14","close":2609.7817},{"date":"2020-04-16","close":2726.9741},{"date":"2020-04-17","close":2830.6443},{"date":"2020-04-20","close":2812.6145},{"date":"2020-04-21","close":2704.437},{"date":"2020-04-22","close":2663.8706},{"date":"2020-04-23","close":2749.511},{"date":"2020-04-24","close":2672.8853},{"date":"2020-04-27","close":2726.9741},{"date":"2020-04-28","close":2853.1809},{"date":"2020-04-29","close":2938.8215},{"date":"2020-05-04","close":3010.9399},{"date":"2020-05-06","close":2970.3733},{"date":"2020-05-07","close":2943.3286},{"date":"2020-05-08","close":2974.8806},{"date":"2020-05-11","close":2857.6885},{"date":"2020-05-12","close":2857.6885},{"date":"2020-05-13","close":2907.2698},{"date":"2020-05-14","close":2925.2993},{"date":"2020-05-15","close":3033.4773},{"date":"2020-05-18","close":2943.3286},{"date":"2020-05-19","close":2974.8806},{"date":"2020-05-20","close":3006.4324},{"date":"2020-05-21","close":3105.595},{"date":"2020-05-22","close":3209.2654},{"date":"2020-05-25","close":3182.2209},{"date":"2020-05-26","close":3191.2358},{"date":"2020-05-27","close":3249.8318},{"date":"2020-05-28","close":3150.6689},{"date":"2020-05-29","close":3227.2949},{"date":"2020-06-01","close":4056.6558},{"date":"2020-06-02","close":4291.0405},{"date":"2020-06-03","close":4187.3701},{"date":"2020-06-04","close":4786.854},{"date":"2020-06-05","close":4696.7056},{"date":"2020-06-08","close":4732.7646},{"date":"2020-06-09","close":4750.7944},{"date":"2020-06-10","close":4466.8286},{"date":"2020-06-11","close":4273.0103},{"date":"2020-06-12","close":4178.355},{"date":"2020-06-15","close":3975.5222},{"date":"2020-06-16","close":4056.6558},{"date":"2020-06-17","close":3952.9858},{"date":"2020-06-18","close":3763.675},{"date":"2020-06-19","close":4886.0166},{"date":"2020-06-22","close":4741.7798},{"date":"2020-06-23","close":4660.6465},{"date":"2020-06-24","close":4867.9863},{"date":"2020-06-25","close":4624.5874},{"date":"2020-06-26","close":4732.7646},{"date":"2020-06-29","close":4867.9863},{"date":"2020-06-30","close":4858.9717},{"date":"2020-07-01","close":4732.7646},{"date":"2020-07-02","close":4678.6768},{"date":"2020-07-03","close":4633.6021},{"date":"2020-07-06","close":4588.5283},{"date":"2020-07-07","close":4723.7505},{"date":"2020-07-08","close":4687.6909},{"date":"2020-07-09","close":4651.6318},{"date":"2020-07-10","close":4570.499},{"date":"2020-07-13","close":4588.5283},{"date":"2020-07-14","close":4949.1196},{"date":"2020-07-15","close":4895.0317},{"date":"2020-07-16","close":4768.8242},{"date":"2020-07-17","close":4858.9717},{"date":"2020-07-20","close":5057.2974},{"date":"2020-07-21","close":5255.6221},{"date":"2020-07-22","close":5526.0669},{"date":"2020-07-23","close":5553.1108},{"date":"2020-07-24","close":6093.998},{"date":"2020-07-27","close":7914.9854},{"date":"2020-07-28","close":7563.4097},{"date":"2020-07-29","close":8104.2969},{"date":"2020-07-30","close":8600.1104},{"date":"2020-07-31","close":8735.333},{"date":"2020-08-03","close":8221.4893},{"date":"2020-08-04","close":8104.2969},{"date":"2020-08-05","close":7824.8384},{"date":"2020-08-06","close":7635.5273},{"date":"2020-08-07","close":7473.2612},{"date":"2020-08-10","close":7464.2466},{"date":"2020-08-11","close":7536.3647},{"date":"2020-08-12","close":7121.6841},{"date":"2020-08-13","close":7130.6987},{"date":"2020-08-14","close":6598.8262},{"date":"2020-08-18","close":6265.2788},{"date":"2020-08-19","close":6409.5151},{"date":"2020-08-20","close":6319.3677},{"date":"2020-08-21","close":6166.1162},{"date":"2020-08-24","close":6039.9097},{"date":"2020-08-25","close":6166.1162},{"date":"2020-08-26","close":6066.9546},{"date":"2020-08-27","close":5814.5396},{"date":"2020-08-28","close":6535.7222},{"date":"2020-08-31","close":5958.7769},{"date":"2020-09-01","close":6193.1611},{"date":"2020-09-02","close":6643.8999},{"date":"2020-09-03","close":6770.1074},{"date":"2020-09-04","close":6896.314},{"date":"2020-09-07","close":7031.5361},{"date":"2020-09-08","close":6697.9893},{"date":"2020-09-09","close":6806.167},{"date":"2020-09-10","close":6995.4771},{"date":"2020-09-11","close":7166.7578},{"date":"2020-09-14","close":6833.2109},{"date":"2020-09-15","close":6580.7964},{"date":"2020-09-16","close":6445.5752},{"date":"2020-09-17","close":6382.4717},{"date":"2020-09-18","close":6274.2939},{"date":"2020-09-21","close":6048.9243},{"date":"2020-09-22","close":5589.1704},{"date":"2020-09-23","close":5625.229},{"date":"2020-09-24","close":5210.5493},{"date":"2020-09-25","close":5237.5933},{"date":"2020-09-28","close":5453.9482},{"date":"2020-09-29","close":5508.0371},{"date":"2020-10-05","close":5589.1704},{"date":"2020-10-06","close":5544.0967},{"date":"2020-10-07","close":5562.1255},{"date":"2020-10-08","close":5589.1704},{"date":"2020-10-12","close":5535.0811},{"date":"2020-10-13","close":5679.3174},{"date":"2020-10-14","close":5832.5693},{"date":"2020-10-15","close":5544.0967},{"date":"2020-10-16","close":5462.9629},{"date":"2020-10-19","close":5553.1108},{"date":"2020-10-20","close":5435.9185},{"date":"2020-10-21","close":5706.3618},{"date":"2020-10-22","close":6003.8501},{"date":"2020-10-23","close":5580.1553},{"date":"2020-10-26","close":5390.8447},{"date":"2020-10-27","close":5435.9185},{"date":"2020-10-28","close":5471.9771},{"date":"2020-10-29","close":5634.2441},{"date":"2020-10-30","close":5814.5396},{"date":"2020-11-02","close":5877.6431},{"date":"2020-11-03","close":5859.6143},{"date":"2020-11-04","close":5976.8057},{"date":"2020-11-05","close":6057.939},{"date":"2020-11-06","close":6238.2354},{"date":"2020-11-09","close":6274.2939},{"date":"2020-11-10","close":5886.6572},{"date":"2020-11-11","close":5814.5396},{"date":"2020-11-12","close":5742.4214},{"date":"2020-11-13","close":5625.229},{"date":"2020-11-16","close":5535.0811},{"date":"2020-11-17","close":5535.0811},{"date":"2020-11-18","close":5562.1255},{"date":"2020-11-19","close":5571.1401},{"date":"2020-11-20","close":5688.333},{"date":"2020-11-23","close":5634.2441},{"date":"2020-11-24","close":5634.2441},{"date":"2020-11-25","close":5535.0811},{"date":"2020-11-26","close":5490.0068},{"date":"2020-11-27","close":5499.022},{"date":"2020-11-30","close":5544.0967},{"date":"2020-12-01","close":5580.1553},{"date":"2020-12-02","close":5553.1108},{"date":"2020-12-03","close":5562.1255},{"date":"2020-12-04","close":5787.4951},{"date":"2020-12-07","close":5877.6431},{"date":"2020-12-08","close":6103.0132},{"date":"2020-12-09","close":5643.2583},{"date":"2020-12-10","close":5562.1255},{"date":"2020-12-11","close":5553.1108},{"date":"2020-12-14","close":5517.0513},{"date":"2020-12-15","close":5480.9932},{"date":"2020-12-16","close":5535.0811},{"date":"2020-12-17","close":5480.9932},{"date":"2020-12-18","close":5453.9482},{"date":"2020-12-21","close":5381.8291},{"date":"2020-12-22","close":5066.3125},{"date":"2020-12-23","close":4922.0757},{"date":"2020-12-24","close":4886.0166},{"date":"2020-12-28","close":4633.6021},{"date":"2020-12-29","close":5035.729},{"date":"2020-12-30","close":5017.4507},{"date":"2021-01-04","close":5337.3252},{"date":"2021-01-05","close":5419.5776},{"date":"2021-01-06","close":5556.667},{"date":"2021-01-07","close":5638.9199},{"date":"2021-01-08","close":5392.1597},{"date":"2021-01-11","close":5099.7041},{"date":"2021-01-12","close":4962.6157},{"date":"2021-01-13","close":5117.9824},{"date":"2021-01-14","close":5072.2866},{"date":"2021-01-15","close":4980.8936},{"date":"2021-01-18","close":4862.083},{"date":"2021-01-19","close":4971.7539},{"date":"2021-01-20","close":5035.729},{"date":"2021-01-21","close":5108.8433},{"date":"2021-01-22","close":5154.5396},{"date":"2021-01-25","close":5236.793},{"date":"2021-01-26","close":5309.9067},{"date":"2021-01-27","close":5373.8813},{"date":"2021-01-28","close":4935.1973},{"date":"2021-01-29","close":4715.855},{"date":"2021-02-01","close":4597.0449},{"date":"2021-02-02","close":4679.2983},{"date":"2021-02-03","close":4761.5513},{"date":"2021-02-04","close":4670.1587},{"date":"2021-02-05","close":4642.7417},{"date":"2021-02-08","close":4569.6274},{"date":"2021-02-09","close":4578.7666},{"date":"2021-02-10","close":4569.6274},{"date":"2021-02-15","close":4606.1841},{"date":"2021-02-16","close":4624.4624},{"date":"2021-02-17","close":4706.7163},{"date":"2021-02-18","close":4752.4126},{"date":"2021-02-19","close":4715.855},{"date":"2021-02-22","close":4724.9946},{"date":"2021-02-23","close":4587.9058},{"date":"2021-02-24","close":4418.8296},{"date":"2021-02-25","close":4651.8804},{"date":"2021-02-26","close":4487.3735},{"date":"2021-03-02","close":4427.9692},{"date":"2021-03-03","close":4418.8296},{"date":"2021-03-04","close":4318.2983},{"date":"2021-03-05","close":4263.4624},{"date":"2021-03-08","close":4286.3101},{"date":"2021-03-09","close":4089.8167},{"date":"2021-03-10","close":4108.0952},{"date":"2021-03-11","close":4130.9429},{"date":"2021-03-12","close":4272.6016},{"date":"2021-03-15","close":4300.019},{"date":"2021-03-16","close":4318.2983},{"date":"2021-03-17","close":4318.2983},{"date":"2021-03-18","close":4409.6899},{"date":"2021-03-19","close":4400.5508},{"date":"2021-03-22","close":4688.438},{"date":"2021-03-23","close":4779.8301},{"date":"2021-03-24","close":4715.855},{"date":"2021-03-25","close":4734.1338},{"date":"2021-03-26","close":4523.9312},{"date":"2021-03-29","close":4414.2598},{"date":"2021-03-30","close":4615.3237},{"date":"2021-03-31","close":4779.8301},{"date":"2021-04-01","close":5154.5396},{"date":"2021-04-02","close":4889.501},{"date":"2021-04-05","close":4661.0195},{"date":"2021-04-06","close":4670.1587},{"date":"2021-04-07","close":4633.6025},{"date":"2021-04-08","close":4679.2983},{"date":"2021-04-09","close":5309.9067},{"date":"2021-04-12","close":5510.9702},{"date":"2021-04-13","close":5684.6162},{"date":"2021-04-14","close":5821.7051},{"date":"2021-04-15","close":5437.8564},{"date":"2021-04-16","close":5291.6284},{"date":"2021-04-19","close":5474.4136},{"date":"2021-04-20","close":5474.4136},{"date":"2021-04-21","close":5410.439},{"date":"2021-04-22","close":5236.793},{"date":"2021-04-23","close":5181.957},{"date":"2021-04-26","close":5245.9321},{"date":"2021-04-27","close":5209.375},{"date":"2021-04-28","close":5245.9321},{"date":"2021-04-29","close":5383.021},{"date":"2021-04-30","close":5127.1221},{"date":"2021-05-03","close":5035.729},{"date":"2021-05-04","close":4871.2227},{"date":"2021-05-06","close":4944.3369},{"date":"2021-05-07","close":4980.8936},{"date":"2021-05-10","close":4953.4761},{"date":"2021-05-11","close":4880.3623},{"date":"2021-05-12","close":4825.5264},{"date":"2021-05-13","close":4862.083},{"date":"2021-05-14","close":4770.6909},{"date":"2021-05-17","close":4706.7163},{"date":"2021-05-18","close":4724.9946},{"date":"2021-05-20","close":4661.0195},{"date":"2021-05-21","close":4679.2983},{"date":"2021-05-24","close":4578.7666},{"date":"2021-05-25","close":4642.7417},{"date":"2021-05-26","close":4770.6909},{"date":"2021-05-27","close":4907.7793},{"date":"2021-05-28","close":5172.8184},{"date":"2021-05-31","close":5163.6787},{"date":"2021-06-01","close":5401.2993},{"date":"2021-06-02","close":5446.9961},{"date":"2021-06-03","close":5501.8311},{"date":"2021-06-04","close":5337.3252},{"date":"2021-06-07","close":5456.1348},{"date":"2021-06-08","close":5456.1348},{"date":"2021-06-09","close":5529.249},{"date":"2021-06-10","close":5529.249},{"date":"2021-06-11","close":5373.8813},{"date":"2021-06-14","close":5355.603},{"date":"2021-06-15","close":5437.8564},{"date":"2021-06-16","close":5648.0591},{"date":"2021-06-17","close":5483.5527},{"date":"2021-06-18","close":5401.2993},{"date":"2021-06-21","close":5300.7671},{"date":"2021-06-22","close":5337.3252},{"date":"2021-06-23","close":5401.2993},{"date":"2021-06-24","close":5620.6421},{"date":"2021-06-25","close":5693.7559},{"date":"2021-06-28","close":5529.249},{"date":"2021-06-29","close":5602.3633},{"date":"2021-06-30","close":5584.0845},{"date":"2021-07-01","close":5538.3882},{"date":"2021-07-02","close":5456.1348},{"date":"2021-07-05","close":5419.5776},{"date":"2021-07-06","close":5446.9961},{"date":"2021-07-07","close":5501.8311},{"date":"2021-07-08","close":5373.8813},{"date":"2021-07-09","close":5172.8184},{"date":"2021-07-12","close":5337.3252},{"date":"2021-07-13","close":5355.603},{"date":"2021-07-14","close":5346.4639},{"date":"2021-07-15","close":5346.4639},{"date":"2021-07-16","close":5300.7671},{"date":"2021-07-19","close":5383.021},{"date":"2021-07-20","close":5492.6924},{"date":"2021-07-21","close":5309.9067},{"date":"2021-07-22","close":5200.2363},{"date":"2021-07-23","close":5300.7671},{"date":"2021-07-26","close":5309.9067},{"date":"2021-07-27","close":5355.603},{"date":"2021-07-28","close":5255.0713},{"date":"2021-07-29","close":5273.3501},{"date":"2021-07-30","close":5227.6538},{"date":"2021-08-02","close":5127.1221},{"date":"2021-08-03","close":5099.7041},{"date":"2021-08-04","close":5154.5396},{"date":"2021-08-05","close":5191.0962},{"date":"2021-08-06","close":5191.0962},{"date":"2021-08-09","close":5127.1221},{"date":"2021-08-10","close":4999.1719},{"date":"2021-08-11","close":4980.8936},{"date":"2021-08-12","close":4889.501},{"date":"2021-08-13","close":4706.7163},{"date":"2021-08-17","close":4482.8042},{"date":"2021-08-18","close":4816.3872},{"date":"2021-08-19","close":4569.6274},{"date":"2021-08-20","close":4395.9814},{"date":"2021-08-23","close":4450.8169},{"date":"2021-08-24","close":4606.1841},{"date":"2021-08-25","close":4642.7417},{"date":"2021-08-26","close":4715.855},{"date":"2021-08-27","close":4679.2983},{"date":"2021-08-30","close":4697.5767},{"date":"2021-08-31","close":4661.0195},{"date":"2021-09-01","close":4743.2734},{"date":"2021-09-02","close":4679.2983},{"date":"2021-09-03","close":4734.1338},{"date":"2021-09-06","close":4770.6909},{"date":"2021-09-07","close":4734.1338},{"date":"2021-09-08","close":4679.2983},{"date":"2021-09-09","close":4642.7417},{"date":"2021-09-10","close":4688.438},{"date":"2021-09-13","close":4578.7666},{"date":"2021-09-14","close":4651.8804},{"date":"2021-09-15","close":4633.6025},{"date":"2021-09-16","close":4578.7666},{"date":"2021-09-17","close":4569.6274},{"date":"2021-09-23","close":4514.7915},{"date":"2021-09-24","close":4491.9438},{"date":"2021-09-27","close":4565.0571},{"date":"2021-09-28","close":4487.3735},{"date":"2021-09-29","close":4651.8804},{"date":"2021-09-30","close":4642.7417},{"date":"2021-10-01","close":4551.3481},{"date":"2021-10-05","close":4359.4248},{"date":"2021-10-06","close":4048.6899},{"date":"2021-10-07","close":4204.0566},{"date":"2021-10-08","close":4204.0566},{"date":"2021-10-12","close":4181.209},{"date":"2021-10-13","close":4249.7534},{"date":"2021-10-14","close":4350.2852},{"date":"2021-10-15","close":4405.1206},{"date":"2021-10-18","close":4341.1455},{"date":"2021-10-19","close":4359.4248},{"date":"2021-10-20","close":4395.9814},{"date":"2021-10-21","close":4327.437},{"date":"2021-10-22","close":4318.2983},{"date":"2021-10-25","close":4345.7153},{"date":"2021-10-26","close":4382.2725},{"date":"2021-10-27","close":4350.2852},{"date":"2021-10-28","close":4304.5894},{"date":"2021-10-29","close":4277.1709},{"date":"2021-11-01","close":4217.7661},{"date":"2021-11-02","close":4277.1709},{"date":"2021-11-03","close":4249.7534},{"date":"2021-11-04","close":4194.9185},{"date":"2021-11-05","close":4117.2339},{"date":"2021-11-08","close":4130.9429},{"date":"2021-11-09","close":4103.5254},{"date":"2021-11-10","close":4012.1326},{"date":"2021-11-11","close":3966.4368},{"date":"2021-11-12","close":4016.7021},{"date":"2021-11-15","close":4080.6768},{"date":"2021-11-16","close":4071.5383},{"date":"2021-11-17","close":4098.9551},{"date":"2021-11-18","close":4112.6646},{"date":"2021-11-19","close":4094.3862},{"date":"2021-11-22","close":4048.6899},{"date":"2021-11-23","close":4089.8167},{"date":"2021-11-24","close":4057.8289},{"date":"2021-11-25","close":4030.4109},{"date":"2021-11-26","close":4071.5383},{"date":"2021-11-29","close":3870.4744},{"date":"2021-11-30","close":3719.6763},{"date":"2021-12-01","close":3737.9551},{"date":"2021-12-02","close":3783.6514},{"date":"2021-12-03","close":3879.6135},{"date":"2021-12-06","close":3884.1831},{"date":"2021-12-07","close":3943.5886},{"date":"2021-12-08","close":3952.7273},{"date":"2021-12-09","close":4112.6646},{"date":"2021-12-10","close":4103.5254},{"date":"2021-12-13","close":4098.9551},{"date":"2021-12-14","close":4130.9429},{"date":"2021-12-15","close":4144.6519},{"date":"2021-12-16","close":4126.373},{"date":"2021-12-17","close":4071.5383},{"date":"2021-12-20","close":3984.7151},{"date":"2021-12-21","close":4002.9939},{"date":"2021-12-22","close":4030.4109},{"date":"2021-12-23","close":4021.272},{"date":"2021-12-24","close":4053.2593},{"date":"2021-12-27","close":4071.5383},{"date":"2021-12-28","close":4112.6646},{"date":"2021-12-29","close":4229.5015},{"date":"2021-12-30","close":4322.9712},{"date":"2022-01-03","close":4600.0},{"date":"2022-01-04","close":4402.4209},{"date":"2022-01-05","close":4365.0322},{"date":"2022-01-06","close":4257.5425},{"date":"2022-01-07","close":4332.3179},{"date":"2022-01-10","close":4271.563},{"date":"2022-01-11","close":4168.7461},{"date":"2022-01-12","close":4271.563},{"date":"2022-01-13","close":4280.9097},{"date":"2022-01-14","close":4336.9917},{"date":"2022-01-17","close":4304.2773},{"date":"2022-01-18","close":4168.7461},{"date":"2022-01-19","close":4075.2769},{"date":"2022-01-20","close":4065.9294},{"date":"2022-01-21","close":4075.2769},{"date":"2022-01-24","close":3902.3579},{"date":"2022-01-25","close":3734.1125},{"date":"2022-01-26","close":3734.1125},{"date":"2022-01-27","close":3603.2549},{"date":"2022-01-28","close":3743.4595},{"date":"2022-02-03","close":3921.052},{"date":"2022-02-04","close":3972.46},{"date":"2022-02-07","close":3930.3984},{"date":"2022-02-08","close":3930.3984},{"date":"2022-02-09","close":3930.3984},{"date":"2022-02-10","close":3916.3782},{"date":"2022-02-11","close":3813.5618},{"date":"2022-02-14","close":3734.1125},{"date":"2022-02-15","close":3720.092},{"date":"2022-02-16","close":3850.9495},{"date":"2022-02-17","close":3902.3579},{"date":"2022-02-18","close":3977.1333},{"date":"2022-02-21","close":4005.1746},{"date":"2022-02-22","close":4005.1746},{"date":"2022-02-23","close":4005.1746},{"date":"2022-02-24","close":3720.092},{"date":"2022-02-25","close":3790.1943},{"date":"2022-02-28","close":3790.1943},{"date":"2022-03-02","close":3878.9902},{"date":"2022-03-03","close":3883.6638},{"date":"2022-03-04","close":3883.6638},{"date":"2022-03-07","close":3738.7859},{"date":"2022-03-08","close":3738.7859},{"date":"2022-03-10","close":3738.7859},{"date":"2022-03-11","close":3860.2964},{"date":"2022-03-14","close":3808.8882},{"date":"2022-03-15","close":3808.8882},{"date":"2022-03-16","close":3902.3579},{"date":"2022-03-17","close":3911.7046},{"date":"2022-03-18","close":3911.7046},{"date":"2022-03-21","close":3911.7046},{"date":"2022-03-22","close":3958.4397},{"date":"2022-03-23","close":3967.7866},{"date":"2022-03-24","close":3944.4194},{"date":"2022-03-25","close":3995.8271},{"date":"2022-03-28","close":4201.4609},{"date":"2022-03-29","close":4285.583},{"date":"2022-03-30","close":4294.9307},{"date":"2022-03-31","close":4355.686},{"date":"2022-04-01","close":4425.7881},{"date":"2022-04-04","close":5028.6675},{"date":"2022-04-05","close":4860.4219},{"date":"2022-04-06","close":5047.3608},{"date":"2022-04-07","close":4664.1353},{"date":"2022-04-08","close":4575.3394},{"date":"2022-04-11","close":4584.686},{"date":"2022-04-12","close":4622.0742},{"date":"2022-04-13","close":4533.2783},{"date":"2022-04-14","close":4533.2783},{"date":"2022-04-15","close":4458.5024},{"date":"2022-04-18","close":4533.2783},{"date":"2022-04-19","close":4561.3188},{"date":"2022-04-20","close":4668.8086},{"date":"2022-04-21","close":4622.0742},{"date":"2022-04-22","close":4654.7881},{"date":"2022-04-25","close":4505.2368},{"date":"2022-04-26","close":4631.4214},{"date":"2022-04-27","close":4500.5635},{"date":"2022-04-28","close":4505.2368},{"date":"2022-04-29","close":4659.4619},{"date":"2022-05-02","close":4729.564},{"date":"2022-05-03","close":4626.7476},{"date":"2022-05-04","close":4668.8086},{"date":"2022-05-06","close":4580.0127},{"date":"2022-05-09","close":4665.0},{"date":"2022-05-10","close":4313.6245},{"date":"2022-05-11","close":4327.6445},{"date":"2022-05-12","close":4178.0933},{"date":"2022-05-13","close":4150.0522},{"date":"2022-05-16","close":4192.1133},{"date":"2022-05-17","close":4215.481},{"date":"2022-05-18","close":4271.563},{"date":"2022-05-19","close":4098.6445},{"date":"2022-05-20","close":4145.3789},{"date":"2022-05-23","close":4164.0732},{"date":"2022-05-24","close":4089.2974},{"date":"2022-05-25","close":4014.521},{"date":"2022-05-26","close":4075.2769},{"date":"2022-05-27","close":4061.2561},{"date":"2022-05-30","close":4122.0112},{"date":"2022-05-31","close":4168.7461},{"date":"2022-06-02","close":4154.7256},{"date":"2022-06-03","close":4159.3989},{"date":"2022-06-07","close":4084.6235},{"date":"2022-06-08","close":4084.6235},{"date":"2022-06-09","close":3986.4807},{"date":"2022-06-10","close":3883.6638},{"date":"2022-06-13","close":3734.1125},{"date":"2022-06-14","close":3664.01},{"date":"2022-06-15","close":3514.4587},{"date":"2022-06-16","close":3486.418},{"date":"2022-06-17","close":3467.7239},{"date":"2022-06-20","close":3252.7439},{"date":"2022-06-21","close":3252.7439},{"date":"2022-06-22","close":3051.7837},{"date":"2022-06-23","close":2813.4363},{"date":"2022-06-24","close":3103.1924},{"date":"2022-06-27","close":3168.6213},{"date":"2022-06-28","close":3206.0088},{"date":"2022-06-29","close":3215.356},{"date":"2022-06-30","close":3084.498},{"date":"2022-07-01","close":3014.396},{"date":"2022-07-04","close":2948.9675},{"date":"2022-07-05","close":3084.498},{"date":"2022-07-06","close":3079.825},{"date":"2022-07-07","close":3126.5601},{"date":"2022-07-08","close":3893.011},{"date":"2022-07-11","close":3561.1938},{"date":"2022-07-12","close":3430.3362},{"date":"2022-07-13","close":3355.5601},{"date":"2022-07-14","close":3341.54},{"date":"2022-07-15","close":3271.4377},{"date":"2022-07-18","close":3327.5195},{"date":"2022-07-19","close":3397.6218},{"date":"2022-07-20","close":3392.9482},{"date":"2022-07-21","close":3397.6218},{"date":"2022-07-22","close":3505.1121},{"date":"2022-07-25","close":3420.989},{"date":"2022-07-26","close":3392.9482},{"date":"2022-07-27","close":3477.0708},{"date":"2022-07-28","close":3411.6418},{"date":"2022-07-29","close":3486.418},{"date":"2022-08-01","close":3439.6831},{"date":"2022-08-02","close":3458.377},{"date":"2022-08-03","close":3519.1321},{"date":"2022-08-04","close":3528.4795},{"date":"2022-08-05","close":3542.4998},{"date":"2022-08-08","close":3589.2344},{"date":"2022-08-09","close":3584.561},{"date":"2022-08-10","close":3542.4998},{"date":"2022-08-11","close":3570.5405},{"date":"2022-08-12","close":3584.561},{"date":"2022-08-16","close":3598.5815},{"date":"2022-08-17","close":3523.8057},{"date":"2022-08-18","close":3551.8464},{"date":"2022-08-19","close":3738.7859},{"date":"2022-08-22","close":3556.52},{"date":"2022-08-23","close":3486.418},{"date":"2022-08-24","close":3458.377},{"date":"2022-08-25","close":3621.949},{"date":"2022-08-26","close":3612.6021},{"date":"2022-08-29","close":3519.1321},{"date":"2022-08-30","close":3509.7854},{"date":"2022-08-31","close":3491.0913},{"date":"2022-09-01","close":3430.3362},{"date":"2022-09-02","close":3392.9482},{"date":"2022-09-05","close":3257.4175},{"date":"2022-09-06","close":3346.2134},{"date":"2022-09-07","close":3308.8257},{"date":"2022-09-08","close":3290.1318},{"date":"2022-09-13","close":3364.9075},{"date":"2022-09-14","close":3304.1519},{"date":"2022-09-15","close":3327.5195},{"date":"2022-09-16","close":3271.4377},{"date":"2022-09-19","close":3191.9885},{"date":"2022-09-20","close":3248.0701},{"date":"2022-09-21","close":3177.968},{"date":"2022-09-22","close":3168.6213},{"date":"2022-09-23","close":3070.478},{"date":"2022-09-26","close":2846.1506},{"date":"2022-09-27","close":2855.4978},{"date":"2022-09-28","close":2757.3545},{"date":"2022-09-29","close":2790.0688},{"date":"2022-09-30","close":2897.5593},{"date":"2022-10-04","close":2953.6409},{"date":"2022-10-05","close":2864.845},{"date":"2022-10-06","close":2948.9675},{"date":"2022-10-07","close":3079.825},{"date":"2022-10-11","close":3047.1106},{"date":"2022-10-12","close":2911.5796},{"date":"2022-10-13","close":2804.0894},{"date":"2022-10-14","close":2916.2529},{"date":"2022-10-17","close":2930.2737},{"date":"2022-10-18","close":2972.3347},{"date":"2022-10-19","close":3023.7432},{"date":"2022-10-20","close":3019.0696},{"date":"2022-10-21","close":2930.2737},{"date":"2022-10-24","close":3005.0493},{"date":"2022-10-25","close":2939.6204},{"date":"2022-10-26","close":2925.5999},{"date":"2022-10-27","close":2967.6614},{"date":"2022-10-28","close":2934.947},{"date":"2022-10-31","close":2939.6204},{"date":"2022-11-01","close":3014.396},{"date":"2022-11-02","close":2981.6819},{"date":"2022-11-03","close":2939.6204},{"date":"2022-11-04","close":2953.6409},{"date":"2022-11-07","close":2977.0083},{"date":"2022-11-08","close":3023.7432},{"date":"2022-11-09","close":3042.437},{"date":"2022-11-10","close":3065.8044},{"date":"2022-11-11","close":3098.5188},{"date":"2022-11-14","close":3131.2332},{"date":"2022-11-15","close":3112.5393},{"date":"2022-11-16","close":3131.2332},{"date":"2022-11-17","close":3075.1514},{"date":"2022-11-18","close":3042.437},{"date":"2022-11-21","close":3005.0493},{"date":"2022-11-22","close":3014.396},{"date":"2022-11-23","close":3056.4575},{"date":"2022-11-24","close":3107.8657},{"date":"2022-11-25","close":3084.498},{"date":"2022-11-28","close":2991.0288},{"date":"2022-11-29","close":3061.1311},{"date":"2022-11-30","close":3089.1721},{"date":"2022-12-01","close":3107.8657},{"date":"2022-12-02","close":3163.9475},{"date":"2022-12-05","close":3177.968},{"date":"2022-12-06","close":3131.2332},{"date":"2022-12-07","close":3079.825},{"date":"2022-12-08","close":3023.7432},{"date":"2022-12-09","close":3061.1311},{"date":"2022-12-12","close":3056.4575},{"date":"2022-12-13","close":3079.825},{"date":"2022-12-14","close":3159.2742},{"date":"2022-12-15","close":3159.2742},{"date":"2022-12-16","close":3112.5393},{"date":"2022-12-19","close":3145.2539},{"date":"2022-12-20","close":3079.825},{"date":"2022-12-21","close":3112.5393},{"date":"2022-12-22","close":3140.5801},{"date":"2022-12-23","close":3070.478},{"date":"2022-12-26","close":3009.7227},{"date":"2022-12-27","close":3042.437},{"date":"2022-12-28","close":3118.856},{"date":"2022-12-29","close":3032.8848},{"date":"2023-01-02","close":2918.2559},{"date":"2023-01-03","close":2937.3608},{"date":"2023-01-04","close":2975.5703},{"date":"2023-01-05","close":2956.4653},{"date":"2023-01-06","close":3037.6609},{"date":"2023-01-09","close":3080.6465},{"date":"2023-01-10","close":3114.0798},{"date":"2023-01-11","close":3128.4087},{"date":"2023-01-12","close":3190.499},{"date":"2023-01-13","close":3200.0515},{"date":"2023-01-16","close":3204.8276},{"date":"2023-01-17","close":3171.3943},{"date":"2023-01-18","close":3147.5132},{"date":"2023-01-19","close":3157.0657},{"date":"2023-01-20","close":3209.6038},{"date":"2023-01-25","close":3228.7087},{"date":"2023-01-26","close":3223.9324},{"date":"2023-01-27","close":3262.1421},{"date":"2023-01-30","close":3395.8755},{"date":"2023-01-31","close":3395.8755},{"date":"2023-02-01","close":3410.2041},{"date":"2023-02-02","close":3424.5325},{"date":"2023-02-03","close":3448.4136},{"date":"2023-02-06","close":3472.2947},{"date":"2023-02-07","close":3477.0708},{"date":"2023-02-08","close":3515.2803},{"date":"2023-02-09","close":3505.728},{"date":"2023-02-10","close":3410.2041},{"date":"2023-02-13","close":3500.9517},{"date":"2023-02-14","close":3457.9658},{"date":"2023-02-15","close":3376.7708},{"date":"2023-02-16","close":3400.6516},{"date":"2023-02-17","close":3386.323},{"date":"2023-02-20","close":3410.2041},{"date":"2023-02-21","close":3424.5325},{"date":"2023-02-22","close":3395.8755},{"date":"2023-02-23","close":3405.4277},{"date":"2023-02-24","close":3400.6516},{"date":"2023-02-27","close":3352.8896},{"date":"2023-02-28","close":3457.9658},{"date":"2023-03-02","close":3419.7563},{"date":"2023-03-03","close":3395.8755},{"date":"2023-03-06","close":3481.8469},{"date":"2023-03-07","close":3477.0708},{"date":"2023-03-08","close":3467.5183},{"date":"2023-03-09","close":3386.323},{"date":"2023-03-10","close":3286.0229},{"date":"2023-03-13","close":3214.3799},{"date":"2023-03-14","close":3133.1848},{"date":"2023-03-15","close":3214.3799},{"date":"2023-03-16","close":3142.7371},{"date":"2023-03-17","close":3180.9465},{"date":"2023-03-20","close":3200.0515},{"date":"2023-03-21","close":3180.9465},{"date":"2023-03-22","close":3104.5276},{"date":"2023-03-23","close":3051.9893},{"date":"2023-03-24","close":3066.3181},{"date":"2023-03-27","close":3066.3181},{"date":"2023-03-28","close":3233.4849},{"date":"2023-03-29","close":3152.2893},{"date":"2023-03-30","close":3185.7227},{"date":"2023-03-31","close":3233.4849},{"date":"2023-04-03","close":3281.2466},{"date":"2023-04-04","close":3281.2466},{"date":"2023-04-05","close":3266.9182},{"date":"2023-04-06","close":3214.3799},{"date":"2023-04-07","close":3214.3799},{"date":"2023-04-10","close":3123.6323},{"date":"2023-04-11","close":3214.3799},{"date":"2023-04-12","close":3209.6038},{"date":"2023-04-13","close":3195.2754},{"date":"2023-04-14","close":3243.0371},{"date":"2023-04-17","close":3252.5896},{"date":"2023-04-18","close":3219.1562},{"date":"2023-04-19","close":3252.5896},{"date":"2023-04-20","close":3243.0371},{"date":"2023-04-21","close":3171.3943},{"date":"2023-04-24","close":3104.5276},{"date":"2023-04-25","close":3056.7654},{"date":"2023-04-26","close":3080.6465},{"date":"2023-04-27","close":3142.7371},{"date":"2023-04-28","close":3118.856},{"date":"2023-05-02","close":3142.7371},{"date":"2023-05-03","close":3157.0657},{"date":"2023-05-04","close":3123.6323},{"date":"2023-05-08","close":3180.9465},{"date":"2023-05-09","close":3137.9609},{"date":"2023-05-10","close":3161.842},{"date":"2023-05-11","close":3166.6182},{"date":"2023-05-12","close":3171.3943},{"date":"2023-05-15","close":3118.856},{"date":"2023-05-16","close":3114.0798},{"date":"2023-05-17","close":3137.9609},{"date":"2023-05-18","close":3152.2893},{"date":"2023-05-19","close":3171.3943},{"date":"2023-05-22","close":3185.7227},{"date":"2023-05-23","close":3166.6182},{"date":"2023-05-24","close":3214.3799},{"date":"2023-05-25","close":3200.0515},{"date":"2023-05-26","close":3176.1704},{"date":"2023-05-30","close":3195.2754},{"date":"2023-05-31","close":3214.3799},{"date":"2023-06-01","close":3214.3799},{"date":"2023-06-02","close":3180.9465},{"date":"2023-06-05","close":3228.7087},{"date":"2023-06-07","close":3238.261},{"date":"2023-06-08","close":3228.7087},{"date":"2023-06-09","close":3247.8132},{"date":"2023-06-12","close":3233.4849},{"date":"2023-06-13","close":3238.261},{"date":"2023-06-14","close":3281.2466},{"date":"2023-06-15","close":3257.3657},{"date":"2023-06-16","close":3247.8132},{"date":"2023-06-19","close":3405.4277},{"date":"2023-06-20","close":3520.0564},{"date":"2023-06-21","close":3453.1897},{"date":"2023-06-22","close":3381.5469},{"date":"2023-06-23","close":3333.7849},{"date":"2023-06-26","close":3367.2183},{"date":"2023-06-27","close":3371.9944},{"date":"2023-06-28","close":3386.323},{"date":"2023-06-29","close":3333.7849},{"date":"2023-06-30","close":3400.6516},{"date":"2023-07-03","close":3381.5469},{"date":"2023-07-04","close":3453.1897},{"date":"2023-07-05","close":3391.0991},{"date":"2023-07-06","close":3381.5469},{"date":"2023-07-07","close":3305.1277},{"date":"2023-07-10","close":3286.0229},{"date":"2023-07-11","close":3309.9038},{"date":"2023-07-12","close":3305.1277},{"date":"2023-07-13","close":3305.1277},{"date":"2023-07-14","close":3281.2466},{"date":"2023-07-17","close":3266.9182},{"date":"2023-07-18","close":3233.4849},{"date":"2023-07-19","close":3161.842},{"date":"2023-07-20","close":3171.3943},{"date":"2023-07-21","close":3128.4087},{"date":"2023-07-24","close":3061.5417},{"date":"2023-07-25","close":2994.6748},{"date":"2023-07-26","close":2913.4797},{"date":"2023-07-27","close":2946.9131},{"date":"2023-07-28","close":2951.6892},{"date":"2023-07-31","close":2985.1226},{"date":"2023-08-01","close":2985.1226},{"date":"2023-08-02","close":2970.7942},{"date":"2023-08-03","close":2951.6892},{"date":"2023-08-04","close":2966.0181},{"date":"2023-08-07","close":2975.5703},{"date":"2023-08-08","close":2894.3748},{"date":"2023-08-09","close":2937.3608},{"date":"2023-08-10","close":2985.1226},{"date":"2023-08-11","close":2989.8987},{"date":"2023-08-14","close":2956.4653},{"date":"2023-08-16","close":2918.2559},{"date":"2023-08-17","close":2884.8225},{"date":"2023-08-18","close":2870.4941},{"date":"2023-08-21","close":2875.2703},{"date":"2023-08-22","close":3075.8704},{"date":"2023-08-23","close":3601.2522},{"date":"2023-08-24","close":3343.3372},{"date":"2023-08-25","close":4126.6333},{"date":"2023-08-28","close":4351.1147},{"date":"2023-08-29","close":4102.7524},{"date":"2023-08-30","close":3978.5715},{"date":"2023-08-31","close":3868.719},{"date":"2023-09-01","close":3749.314},{"date":"2023-09-04","close":3601.2522},{"date":"2023-09-05","close":3558.2661},{"date":"2023-09-06","close":3419.7563},{"date":"2023-09-07","close":3348.1135},{"date":"2023-09-08","close":3438.8611},{"date":"2023-09-11","close":3309.9038},{"date":"2023-09-12","close":3247.8132},{"date":"2023-09-13","close":3214.3799},{"date":"2023-09-14","close":3219.1562},{"date":"2023-09-15","close":3228.7087},{"date":"2023-09-18","close":3195.2754},{"date":"2023-09-19","close":3161.842},{"date":"2023-09-20","close":3147.5132},{"date":"2023-09-21","close":3075.8704},{"date":"2023-09-22","close":3023.332},{"date":"2023-09-25","close":3009.0037},{"date":"2023-09-26","close":2956.4653},{"date":"2023-09-27","close":3042.437},{"date":"2023-10-04","close":3013.7798},{"date":"2023-10-05","close":2927.8081},{"date":"2023-10-06","close":2994.6748},{"date":"2023-10-10","close":2923.032},{"date":"2023-10-11","close":2942.137},{"date":"2023-10-12","close":2994.6748},{"date":"2023-10-13","close":2942.137},{"date":"2023-10-16","close":2894.3748},{"date":"2023-10-17","close":2946.9131},{"date":"2023-10-18","close":2903.9275},{"date":"2023-10-19","close":2851.3892},{"date":"2023-10-20","close":2841.8369},{"date":"2023-10-23","close":2803.6272},{"date":"2023-10-24","close":2827.5081},{"date":"2023-10-25","close":2846.613},{"date":"2023-10-26","close":2741.5366},{"date":"2023-10-27","close":2774.9702},{"date":"2023-10-30","close":2803.6272},{"date":"2023-10-31","close":2755.8652},{"date":"2023-11-01","close":2765.4177},{"date":"2023-11-02","close":2803.6272},{"date":"2023-11-03","close":2846.613},{"date":"2023-11-06","close":2884.8225},{"date":"2023-11-07","close":2841.8369},{"date":"2023-11-08","close":2860.9414},{"date":"2023-11-09","close":2822.7319},{"date":"2023-11-10","close":2798.8511},{"date":"2023-11-13","close":2751.0891},{"date":"2023-11-14","close":2837.0605},{"date":"2023-11-15","close":2870.4941},{"date":"2023-11-16","close":2870.4941},{"date":"2023-11-17","close":2817.9558},{"date":"2023-11-20","close":2822.7319},{"date":"2023-11-21","close":2846.613},{"date":"2023-11-22","close":2822.7319},{"date":"2023-11-23","close":2779.7463},{"date":"2023-11-24","close":2827.5081},{"date":"2023-11-27","close":2803.6272},{"date":"2023-11-28","close":2808.4036},{"date":"2023-11-29","close":2798.8511},{"date":"2023-11-30","close":2808.4036},{"date":"2023-12-01","close":2808.4036},{"date":"2023-12-04","close":2822.7319},{"date":"2023-12-05","close":2789.2986},{"date":"2023-12-06","close":2798.8511},{"date":"2023-12-07","close":2784.5225},{"date":"2023-12-08","close":2779.7463},{"date":"2023-12-11","close":2798.8511},{"date":"2023-12-12","close":2794.0747},{"date":"2023-12-13","close":2913.4797},{"date":"2023-12-14","close":2870.4941},{"date":"2023-12-15","close":2966.0181},{"date":"2023-12-18","close":2985.1226},{"date":"2023-12-19","close":2975.5703},{"date":"2023-12-20","close":2956.4653},{"date":"2023-12-21","close":2966.0181},{"date":"2023-12-22","close":2956.4653},{"date":"2023-12-26","close":2956.4653},{"date":"2023-12-27","close":2961.3201},{"date":"2023-12-28","close":2975.8838},{"date":"2024-01-02","close":3024.4302},{"date":"2024-01-03","close":3072.9763},{"date":"2024-01-04","close":3082.6855},{"date":"2024-01-05","close":3058.4126},{"date":"2024-01-08","close":3077.8308},{"date":"2024-01-09","close":3087.54},{"date":"2024-01-10","close":3077.8308},{"date":"2024-01-11","close":3106.9585},{"date":"2024-01-12","close":3019.5754},{"date":"2024-01-15","close":3024.4302},{"date":"2024-01-16","close":2975.8838},{"date":"2024-01-17","close":2903.0645},{"date":"2024-01-18","close":2951.6108},{"date":"2024-01-19","close":2966.1746},{"date":"2024-01-22","close":2927.3376},{"date":"2024-01-23","close":2985.5933},{"date":"2024-01-24","close":2941.9016},{"date":"2024-01-25","close":2907.9192},{"date":"2024-01-26","close":2932.1921},{"date":"2024-01-29","close":2917.6284},{"date":"2024-01-30","close":2951.6108},{"date":"2024-01-31","close":2946.7561},{"date":"2024-02-01","close":2946.7561},{"date":"2024-02-02","close":2980.7385},{"date":"2024-02-05","close":2946.7561},{"date":"2024-02-06","close":2932.1921},{"date":"2024-02-07","close":2937.0469},{"date":"2024-02-08","close":2932.1921},{"date":"2024-02-13","close":2961.3201},{"date":"2024-02-14","close":2990.4478},{"date":"2024-02-15","close":2990.4478},{"date":"2024-02-16","close":2975.8838},{"date":"2024-02-19","close":2995.3025},{"date":"2024-02-20","close":3000.157},{"date":"2024-02-21","close":2961.3201},{"date":"2024-02-22","close":2956.4653},{"date":"2024-02-23","close":2932.1921},{"date":"2024-02-26","close":2927.3376},{"date":"2024-02-27","close":2898.21},{"date":"2024-02-28","close":2937.0469},{"date":"2024-02-29","close":2927.3376},{"date":"2024-03-04","close":2912.7737},{"date":"2024-03-05","close":2903.0645},{"date":"2024-03-06","close":2893.3552},{"date":"2024-03-07","close":2854.5183},{"date":"2024-03-08","close":2869.082},{"date":"2024-03-11","close":2869.082},{"date":"2024-03-12","close":2873.9368},{"date":"2024-03-13","close":2883.646},{"date":"2024-03-14","close":2873.9368},{"date":"2024-03-15","close":2854.5183},{"date":"2024-03-18","close":2839.9543},{"date":"2024-03-19","close":2839.9543},{"date":"2024-03-20","close":2825.3904},{"date":"2024-03-21","close":2864.2275},{"date":"2024-03-22","close":2873.9368},{"date":"2024-03-25","close":2873.9368},{"date":"2024-03-26","close":2869.082},{"date":"2024-03-27","close":2873.9368},{"date":"2024-03-28","close":2859.3728},{"date":"2024-03-29","close":2844.8088},{"date":"2024-04-01","close":2859.3728},{"date":"2024-04-02","close":2849.6636},{"date":"2024-04-03","close":2830.2451},{"date":"2024-04-04","close":2815.6814},{"date":"2024-04-05","close":2801.1174},{"date":"2024-04-08","close":2781.699},{"date":"2024-04-09","close":2786.5537},{"date":"2024-04-11","close":2771.9897},{"date":"2024-04-12","close":2776.8445},{"date":"2024-04-15","close":2723.4436},{"date":"2024-04-16","close":2597.2231},{"date":"2024-04-17","close":2577.8047},{"date":"2024-04-18","close":2602.0779},{"date":"2024-04-19","close":2621.4963},{"date":"2024-04-22","close":2626.3508},{"date":"2024-04-23","close":2616.6416},{"date":"2024-04-24","close":2626.3508},{"date":"2024-04-25","close":2660.3333},{"date":"2024-04-26","close":2636.0603},{"date":"2024-04-29","close":2679.752},{"date":"2024-04-30","close":2679.752},{"date":"2024-05-02","close":2689.4612},{"date":"2024-05-03","close":2689.4612},{"date":"2024-05-07","close":2689.4612},{"date":"2024-05-08","close":2704.0249},{"date":"2024-05-09","close":2810.8269},{"date":"2024-05-10","close":3005.0117},{"date":"2024-05-13","close":2922.4829},{"date":"2024-05-14","close":2961.3201},{"date":"2024-05-16","close":2825.3904},{"date":"2024-05-17","close":2810.8269},{"date":"2024-05-20","close":2776.8445},{"date":"2024-05-21","close":2762.2805},{"date":"2024-05-22","close":2776.8445},{"date":"2024-05-23","close":2738.0073},{"date":"2024-05-24","close":2742.8621},{"date":"2024-05-27","close":2757.4258},{"date":"2024-05-28","close":2742.8621},{"date":"2024-05-29","close":2670.0425},{"date":"2024-05-30","close":2655.4788},{"date":"2024-05-31","close":2699.1704},{"date":"2024-06-03","close":2718.5889},{"date":"2024-06-04","close":2786.5537},{"date":"2024-06-05","close":2796.2629},{"date":"2024-06-07","close":2820.5359},{"date":"2024-06-10","close":2830.2451},{"date":"2024-06-11","close":2820.5359},{"date":"2024-06-12","close":2825.3904},{"date":"2024-06-13","close":2791.4082},{"date":"2024-06-14","close":2767.1353},{"date":"2024-06-17","close":2747.7166},{"date":"2024-06-18","close":2781.699},{"date":"2024-06-19","close":2767.1353},{"date":"2024-06-20","close":2771.9897},{"date":"2024-06-21","close":2723.4436},{"date":"2024-06-24","close":2704.0249},{"date":"2024-06-25","close":2723.4436},{"date":"2024-06-26","close":2708.8796},{"date":"2024-06-27","close":2689.4612},{"date":"2024-06-28","close":2713.7341},{"date":"2024-07-01","close":2699.1704},{"date":"2024-07-02","close":2694.3157},{"date":"2024-07-03","close":2665.188},{"date":"2024-07-04","close":2665.188},{"date":"2024-07-05","close":2665.188},{"date":"2024-07-08","close":2670.0425},{"date":"2024-07-09","close":2670.0425},{"date":"2024-07-10","close":2689.4612},{"date":"2024-07-11","close":2670.0425},{"date":"2024-07-12","close":2713.7341},{"date":"2024-07-15","close":2694.3157},{"date":"2024-07-16","close":2694.3157},{"date":"2024-07-17","close":2679.752},{"date":"2024-07-18","close":2670.0425},{"date":"2024-07-19","close":2679.752},{"date":"2024-07-22","close":2640.9148},{"date":"2024-07-23","close":2626.3508},{"date":"2024-07-24","close":2679.752},{"date":"2024-07-25","close":2626.3508},{"date":"2024-07-26","close":2655.4788},{"date":"2024-07-29","close":2650.624},{"date":"2024-07-30","close":2626.3508},{"date":"2024-07-31","close":2626.3508},{"date":"2024-08-01","close":2650.624},{"date":"2024-08-02","close":2631.2056},{"date":"2024-08-05","close":2276.8181},{"date":"2024-08-06","close":2398.1836},{"date":"2024-08-07","close":2471.0032},{"date":"2024-08-08","close":2485.5669},{"date":"2024-08-09","close":2500.1309},{"date":"2024-08-12","close":2538.9678},{"date":"2024-08-13","close":2548.6772},{"date":"2024-08-14","close":2558.3865},{"date":"2024-08-16","close":2534.1133},{"date":"2024-08-19","close":2582.6592},{"date":"2024-08-20","close":2602.0779},{"date":"2024-08-21","close":2548.6772},{"date":"2024-08-22","close":2548.6772},{"date":"2024-08-23","close":2538.9678},{"date":"2024-08-26","close":2519.5493},{"date":"2024-08-27","close":2500.1309},{"date":"2024-08-28","close":2543.8225},{"date":"2024-08-29","close":2519.5493},{"date":"2024-08-30","close":2529.2585},{"date":"2024-09-02","close":2504.9856},{"date":"2024-09-03","close":2490.4216},{"date":"2024-09-04","close":2441.8752},{"date":"2024-09-05","close":2407.8928},{"date":"2024-09-06","close":2378.7651},{"date":"2024-09-09","close":2359.3467},{"date":"2024-09-10","close":2359.3467},{"date":"2024-09-11","close":2320.5098},{"date":"2024-09-12","close":2359.3467},{"date":"2024-09-13","close":2373.9106},{"date":"2024-09-19","close":2383.6199},{"date":"2024-09-20","close":2383.6199},{"date":"2024-09-23","close":2364.2012},{"date":"2024-09-24","close":2359.3467},{"date":"2024-09-25","close":2330.219},{"date":"2024-09-26","close":2349.6375},{"date":"2024-09-27","close":2330.219},{"date":"2024-09-30","close":2325.3645},{"date":"2024-10-02","close":2305.946},{"date":"2024-10-04","close":2301.0913},{"date":"2024-10-07","close":2301.0913},{"date":"2024-10-08","close":2281.6729},{"date":"2024-10-10","close":2257.3997},{"date":"2024-10-11","close":2252.5452},{"date":"2024-10-14","close":2271.9636},{"date":"2024-10-15","close":2286.5276},{"date":"2024-10-16","close":2237.9812},{"date":"2024-10-17","close":2218.5627},{"date":"2024-10-18","close":2242.8359},{"date":"2024-10-21","close":2213.708},{"date":"2024-10-22","close":2199.1443},{"date":"2024-10-23","close":2199.1443},{"date":"2024-10-24","close":2199.1443},{"date":"2024-10-25","close":2136.0339},{"date":"2024-10-28","close":2111.761},{"date":"2024-10-29","close":2170.0164},{"date":"2024-10-30","close":2252.5452},{"date":"2024-10-31","close":2160.3071},{"date":"2024-11-01","close":2131.1794},{"date":"2024-11-04","close":2145.7432},{"date":"2024-11-05","close":2140.8887},{"date":"2024-11-06","close":2140.8887},{"date":"2024-11-07","close":2131.1794},{"date":"2024-11-08","close":2121.4702},{"date":"2024-11-11","close":2068.0696},{"date":"2024-11-12","close":1990.3954},{"date":"2024-11-13","close":1938.9364},{"date":"2024-11-14","close":1966.1223},{"date":"2024-11-15","close":1946.7037},{"date":"2024-11-18","close":1951.5585},{"date":"2024-11-19","close":1975.8315},{"date":"2024-11-20","close":1961.2677},{"date":"2024-11-21","close":1985.5408},{"date":"2024-11-22","close":2004.9594},{"date":"2024-11-25","close":2038.9415},{"date":"2024-11-26","close":2072.9241},{"date":"2024-11-27","close":2034.087},{"date":"2024-11-28","close":2014.6686},{"date":"2024-11-29","close":2019.5232},{"date":"2024-12-02","close":1995.2501},{"date":"2024-12-03","close":2009.814},{"date":"2024-12-04","close":2043.7963},{"date":"2024-12-05","close":1985.5408},{"date":"2024-12-06","close":2102.0515},{"date":"2024-12-09","close":1946.7037},{"date":"2024-12-10","close":2087.4878},{"date":"2024-12-11","close":2242.8359},{"date":"2024-12-12","close":2237.9812},{"date":"2024-12-13","close":2237.9812},{"date":"2024-12-16","close":2237.9812},{"date":"2024-12-17","close":2170.0164},{"date":"2024-12-18","close":2179.7256},{"date":"2024-12-19","close":2174.8711},{"date":"2024-12-20","close":2097.197},{"date":"2024-12-23","close":2111.761},{"date":"2024-12-24","close":2116.6155},{"date":"2024-12-26","close":2097.197},{"date":"2024-12-27","close":2097.197},{"date":"2024-12-30","close":2107.0432},{"date":"2025-01-02","close":2107.0432},{"date":"2025-01-03","close":2047.9672},{"date":"2025-01-06","close":2116.8892},{"date":"2025-01-07","close":2116.8892},{"date":"2025-01-08","close":2116.8892},{"date":"2025-01-09","close":2126.7351},{"date":"2025-01-10","close":2126.7351},{"date":"2025-01-13","close":2111.9661},{"date":"2025-01-14","close":2126.7351},{"date":"2025-01-15","close":2126.7351},{"date":"2025-01-16","close":2121.812},{"date":"2025-01-17","close":2151.3501},{"date":"2025-01-20","close":2131.6582},{"date":"2025-01-21","close":2102.1201},{"date":"2025-01-22","close":2102.1201},{"date":"2025-01-23","close":2097.197},{"date":"2025-01-24","close":2136.5811},{"date":"2025-01-31","close":2072.582},{"date":"2025-02-03","close":2013.5061},{"date":"2025-02-04","close":2033.1981},{"date":"2025-02-05","close":2057.8132},{"date":"2025-02-06","close":2062.7361},{"date":"2025-02-07","close":2057.8132},{"date":"2025-02-10","close":2057.8132},{"date":"2025-02-11","close":2008.5831},{"date":"2025-02-12","close":1969.1992},{"date":"2025-02-13","close":1988.8911},{"date":"2025-02-14","close":2018.4292},{"date":"2025-02-17","close":2052.8901},{"date":"2025-02-18","close":2052.8901},{"date":"2025-02-19","close":2062.7361},{"date":"2025-02-20","close":2082.4282},{"date":"2025-02-21","close":2052.8901},{"date":"2025-02-24","close":2028.2751},{"date":"2025-02-25","close":2047.9672},{"date":"2025-02-26","close":2077.5051},{"date":"2025-02-27","close":2072.582},{"date":"2025-02-28","close":2033.1981},{"date":"2025-03-04","close":2008.5831},{"date":"2025-03-05","close":2028.2751},{"date":"2025-03-06","close":2033.1981},{"date":"2025-03-07","close":2018.4292},{"date":"2025-03-10","close":2013.5061},{"date":"2025-03-11","close":1988.8911},{"date":"2025-03-12","close":1993.8142},{"date":"2025-03-13","close":1979.0452},{"date":"2025-03-14","close":1979.0452},{"date":"2025-03-17","close":1979.0452},{"date":"2025-03-18","close":1974.1222},{"date":"2025-03-19","close":1974.1222},{"date":"2025-03-20","close":1969.1992},{"date":"2025-03-21","close":1974.1222},{"date":"2025-03-24","close":1979.0452},{"date":"2025-03-25","close":1979.0452},{"date":"2025-03-26","close":1979.0452},{"date":"2025-03-27","close":1979.0452},{"date":"2025-03-28","close":1967.23},{"date":"2025-03-31","close":1907.1694},{"date":"2025-04-01","close":1943.5996},{"date":"2025-04-02","close":1939.6611},{"date":"2025-04-03","close":1911.1078},{"date":"2025-04-04","close":1967.23},{"date":"2025-04-07","close":1909.1385},{"date":"2025-04-08","close":1969.1992},{"date":"2025-04-09","close":1944.5842},{"date":"2025-04-10","close":1969.1992},{"date":"2025-04-11","close":1969.1992},{"date":"2025-04-14","close":1993.8142},{"date":"2025-04-15","close":1988.8911},{"date":"2025-04-16","close":1998.7372},{"date":"2025-04-17","close":1998.7372},{"date":"2025-04-18","close":2008.5831},{"date":"2025-04-21","close":2008.5831},{"date":"2025-04-22","close":2023.3522},{"date":"2025-04-23","close":2018.4292},{"date":"2025-04-24","close":2018.4292},{"date":"2025-04-25","close":2038.1211},{"date":"2025-04-28","close":2043.0442},{"date":"2025-04-29","close":2038.1211},{"date":"2025-04-30","close":2052.8901},{"date":"2025-05-02","close":2033.1981},{"date":"2025-05-07","close":2008.5831},{"date":"2025-05-08","close":2018.4292},{"date":"2025-05-09","close":2008.5831},{"date":"2025-05-12","close":2018.4292},{"date":"2025-05-13","close":2033.1981},{"date":"2025-05-14","close":2038.1211},{"date":"2025-05-15","close":2033.1981},{"date":"2025-05-16","close":2018.4292},{"date":"2025-05-19","close":2018.4292},{"date":"2025-05-20","close":2013.5061},{"date":"2025-05-21","close":2023.3522},{"date":"2025-05-22","close":2038.1211},{"date":"2025-05-23","close":2018.4292},{"date":"2025-05-26","close":2028.2751},{"date":"2025-05-27","close":2023.3522},{"date":"2025-05-28","close":2008.5831},{"date":"2025-05-29","close":2028.2751},{"date":"2025-05-30","close":2013.5061},{"date":"2025-06-02","close":2047.9672},{"date":"2025-06-04","close":2087.3511},{"date":"2025-06-05","close":2087.3511},{"date":"2025-06-09","close":2146.427},{"date":"2025-06-10","close":2161.196},{"date":"2025-06-11","close":2151.3501},{"date":"2025-06-12","close":2126.7351},{"date":"2025-06-13","close":2111.9661},{"date":"2025-06-16","close":2072.582},{"date":"2025-06-17","close":2062.7361},{"date":"2025-06-18","close":2072.582},{"date":"2025-06-19","close":2072.582},{"date":"2025-06-20","close":2082.4282},{"date":"2025-06-23","close":2082.4282},{"date":"2025-06-24","close":2131.6582},{"date":"2025-06-25","close":2111.9661},{"date":"2025-06-26","close":2087.3511},{"date":"2025-06-27","close":2092.2742},{"date":"2025-06-30","close":2092.2742},{"date":"2025-07-01","close":2077.5051},{"date":"2025-07-02","close":2062.7361},{"date":"2025-07-03","close":2087.3511},{"date":"2025-07-04","close":2077.5051},{"date":"2025-07-07","close":2077.5051},{"date":"2025-07-08","close":2102.1201},{"date":"2025-07-09","close":2136.5811},{"date":"2025-07-10","close":2131.6582},{"date":"2025-07-11","close":2121.812},{"date":"2025-07-14","close":2116.8892},{"date":"2025-07-15","close":2126.7351},{"date":"2025-07-16","close":2102.1201},{"date":"2025-07-17","close":2102.1201},{"date":"2025-07-18","close":2082.4282},{"date":"2025-07-21","close":2092.2742},{"date":"2025-07-22","close":2077.5051},{"date":"2025-07-23","close":2067.6592},{"date":"2025-07-24","close":2062.7361},{"date":"2025-07-25","close":2047.9672},{"date":"2025-07-28","close":2018.4292},{"date":"2025-07-29","close":2028.2751},{"date":"2025-07-30","close":2018.4292},{"date":"2025-07-31","close":2033.1981},{"date":"2025-08-01","close":2018.4292},{"date":"2025-08-04","close":2018.4292},{"date":"2025-08-05","close":2023.3522},{"date":"2025-08-06","close":2038.1211},{"date":"2025-08-07","close":2028.2751},{"date":"2025-08-08","close":2018.4292},{"date":"2025-08-11","close":2018.4292},{"date":"2025-08-12","close":2023.3522},{"date":"2025-08-13","close":2028.2751},{"date":"2025-08-14","close":2023.3522},{"date":"2025-08-18","close":1979.0452},{"date":"2025-08-19","close":1974.1222},{"date":"2025-08-20","close":1954.4302},{"date":"2025-08-21","close":1956.3994},{"date":"2025-08-22","close":1959.3531},{"date":"2025-08-25","close":1951.4764},{"date":"2025-08-26","close":2535.344},{"date":"2025-08-27","close":2683.0339},{"date":"2025-08-28","close":2318.7319},{"date":"2025-08-29","close":2156.2732},{"date":"2025-09-01","close":2328.5781},{"date":"2025-09-02","close":2230.1182},{"date":"2025-09-03","close":2235.041},{"date":"2025-09-04","close":2195.657},{"date":"2025-09-05","close":2175.9651},{"date":"2025-09-08","close":2146.427},{"date":"2025-09-09","close":2136.5811},{"date":"2025-09-10","close":2126.7351},{"date":"2025-09-11","close":2097.197},{"date":"2025-09-12","close":2072.582},{"date":"2025-09-15","close":2047.9672},{"date":"2025-09-16","close":2067.6592},{"date":"2025-09-17","close":2038.1211},{"date":"2025-09-18","close":2062.7361},{"date":"2025-09-19","close":2025.0},{"date":"2025-09-22","close":2008.5831},{"date":"2025-09-23","close":1993.8142},{"date":"2025-09-24","close":1974.1222},{"date":"2025-09-25","close":1969.1992},{"date":"2025-09-26","close":1963.2916},{"date":"2025-09-29","close":1993.8142},{"date":"2025-09-30","close":1998.7372},{"date":"2025-10-01","close":1969.1992},{"date":"2025-10-02","close":1979.0452},{"date":"2025-10-10","close":2023.3522},{"date":"2025-10-13","close":2028.2751},{"date":"2025-10-14","close":1993.8142},{"date":"2025-10-15","close":2008.5831},{"date":"2025-10-16","close":2013.5061},{"date":"2025-10-17","close":2003.6602},{"date":"2025-10-20","close":2008.5831},{"date":"2025-10-21","close":2038.1211},{"date":"2025-10-22","close":2033.1981},{"date":"2025-10-23","close":2008.5831},{"date":"2025-10-24","close":2003.6602},{"date":"2025-10-27","close":2047.9672},{"date":"2025-10-28","close":2033.1981},{"date":"2025-10-29","close":2043.0442},{"date":"2025-10-30","close":1979.0452},{"date":"2025-10-31","close":1963.2916},{"date":"2025-11-03","close":1923.9076},{"date":"2025-11-04","close":1898.308},{"date":"2025-11-05","close":1897.3234},{"date":"2025-11-06","close":1890.4312},{"date":"2025-11-07","close":1890.4312},{"date":"2025-11-10","close":1910.1232},{"date":"2025-11-11","close":1927.8459},{"date":"2025-11-12","close":1950.4918},{"date":"2025-11-13","close":1959.3531},{"date":"2025-11-14","close":1939.6611},{"date":"2025-11-17","close":1915.0461},{"date":"2025-11-18","close":1891.4158},{"date":"2025-11-19","close":1897.3234},{"date":"2025-11-20","close":1937.692},{"date":"2025-11-21","close":1974.1222},{"date":"2025-11-24","close":1944.5842},{"date":"2025-11-25","close":1929.8152},{"date":"2025-11-26","close":1939.6611},{"date":"2025-11-27","close":1933.7535},{"date":"2025-11-28","close":1961.3224},{"date":"2025-12-01","close":1966.2454},{"date":"2025-12-02","close":1979.0452},{"date":"2025-12-03","close":1983.9681},{"date":"2025-12-04","close":1974.1222},{"date":"2025-12-05","close":1988.8911},{"date":"2025-12-08","close":1969.1992},{"date":"2025-12-09","close":1964.2761},{"date":"2025-12-10","close":1979.0452},{"date":"2025-12-11","close":1968.2146},{"date":"2025-12-12","close":1993.8142},{"date":"2025-12-15","close":1979.0452},{"date":"2025-12-16","close":1968.2146},{"date":"2025-12-17","close":1952.4609},{"date":"2025-12-18","close":1949.5072},{"date":"2025-12-19","close":1934.7382},{"date":"2025-12-22","close":1934.7382},{"date":"2025-12-23","close":1933.7535},{"date":"2025-12-24","close":1934.7382},{"date":"2025-12-26","close":1918.0},{"date":"2025-12-29","close":1955.0},{"date":"2025-12-30","close":1954.0},{"date":"2026-01-02","close":1955.0},{"date":"2026-01-05","close":1952.0},{"date":"2026-01-06","close":1954.0},{"date":"2026-01-07","close":1953.0},{"date":"2026-01-08","close":1937.0},{"date":"2026-01-09","close":1943.0},{"date":"2026-01-12","close":1938.0},{"date":"2026-01-13","close":1932.0},{"date":"2026-01-14","close":1921.0},{"date":"2026-01-15","close":1923.0},{"date":"2026-01-16","close":1913.0},{"date":"2026-01-19","close":1903.0},{"date":"2026-01-20","close":1900.0},{"date":"2026-01-21","close":1892.0},{"date":"2026-01-22","close":1889.0},{"date":"2026-01-23","close":1893.0},{"date":"2026-01-26","close":1881.0},{"date":"2026-01-27","close":1879.0},{"date":"2026-01-28","close":1875.0},{"date":"2026-01-29","close":1861.0},{"date":"2026-01-30","close":1849.0},{"date":"2026-02-02","close":1811.0},{"date":"2026-02-03","close":1812.0},{"date":"2026-02-04","close":1840.0},{"date":"2026-02-05","close":1836.0},{"date":"2026-02-06","close":1825.0},{"date":"2026-02-09","close":1829.0},{"date":"2026-02-10","close":1840.0},{"date":"2026-02-11","close":1841.0},{"date":"2026-02-12","close":1849.0},{"date":"2026-02-13","close":1819.0},{"date":"2026-02-19","close":1888.0},{"date":"2026-02-20","close":1864.0},{"date":"2026-02-23","close":1896.0},{"date":"2026-02-24","close":1910.0},{"date":"2026-02-25","close":1902.0},{"date":"2026-02-26","close":1837.0},{"date":"2026-02-27","close":1820.0},{"date":"2026-03-03","close":1787.0},{"date":"2026-03-04","close":1627.0},{"date":"2026-03-05","close":1708.0},{"date":"2026-03-06","close":1691.0},{"date":"2026-03-09","close":1669.0},{"date":"2026-03-10","close":1721.0},{"date":"2026-03-11","close":1758.0},{"date":"2026-03-12","close":1760.0},{"date":"2026-03-13","close":1778.0},{"date":"2026-03-16","close":1760.0},{"date":"2026-03-17","close":1750.0},{"date":"2026-03-18","close":1750.0},{"date":"2026-03-19","close":1722.0},{"date":"2026-03-20","close":1721.0},{"date":"2026-03-23","close":1666.0},{"date":"2026-03-24","close":1697.0},{"date":"2026-03-25","close":1725.0},{"date":"2026-03-26","close":1725.0},{"date":"2026-03-27","close":1722.0},{"date":"2026-03-30","close":1722.0},{"date":"2026-03-31","close":1688.0},{"date":"2026-04-01","close":1709.0},{"date":"2026-04-02","close":1650.0},{"date":"2026-04-03","close":1656.0},{"date":"2026-04-06","close":1684.0},{"date":"2026-04-07","close":1685.0},{"date":"2026-04-08","close":1674.0},{"date":"2026-04-09","close":1670.0},{"date":"2026-04-10","close":1670.0},{"date":"2026-04-13","close":1665.0},{"date":"2026-04-14","close":1671.0},{"date":"2026-04-15","close":1684.0},{"date":"2026-04-16","close":1705.0},{"date":"2026-04-17","close":1760.0},{"date":"2026-04-20","close":1760.0},{"date":"2026-04-21","close":1754.0},{"date":"2026-04-22","close":1795.0},{"date":"2026-04-23","close":1765.0},{"date":"2026-04-24","close":1768.0},{"date":"2026-04-27","close":1769.0},{"date":"2026-04-28","close":1743.0},{"date":"2026-04-29","close":1743.0},{"date":"2026-04-30","close":1728.0},{"date":"2026-05-04","close":1705.0},{"date":"2026-05-06","close":1690.0},{"date":"2026-05-07","close":1649.0},{"date":"2026-05-08","close":1659.0},{"date":"2026-05-11","close":1618.0},{"date":"2026-05-12","close":1580.0},{"date":"2026-05-13","close":1545.0},{"date":"2026-05-14","close":1557.0},{"date":"2026-05-15","close":1540.0},{"date":"2026-05-18","close":1522.0},{"date":"2026-05-19","close":1518.0},{"date":"2026-05-20","close":1508.0},{"date":"2026-05-21","close":1505.0},{"date":"2026-05-22","close":1507.0},{"date":"2026-05-26","close":1496.0},{"date":"2026-05-27","close":1459.0},{"date":"2026-05-28","close":1452.0},{"date":"2026-05-29","close":1394.0},{"date":"2026-06-01","close":1338.0},{"date":"2026-06-02","close":1324.0},{"date":"2026-06-04","close":1350.0},{"date":"2026-06-05","close":1322.0},{"date":"2026-06-08","close":1283.0},{"date":"2026-06-09","close":1309.0},{"date":"2026-06-10","close":1310.0},{"date":"2026-06-11","close":1305.0},{"date":"2026-06-12","close":1327.0},{"date":"2026-06-15","close":1380.0},{"date":"2026-06-16","close":1364.0},{"date":"2026-06-17","close":1382.0},{"date":"2026-06-18","close":1336.0},{"date":"2026-06-19","close":1286.0},{"date":"2026-06-22","close":1286.0},{"date":"2026-06-23","close":1171.0},{"date":"2026-06-24","close":1212.0},{"date":"2026-06-25","close":1158.0},{"date":"2026-06-26","close":1148.0},{"date":"2026-06-29","close":1200.0},{"date":"2026-06-30","close":1200.0},{"date":"2026-07-01","close":1260.0},{"date":"2026-07-02","close":1278.0},{"date":"2026-07-03","close":1324.0},{"date":"2026-07-06","close":1318.0},{"date":"2026-07-07","close":1310.0},{"date":"2026-07-08","close":1369.0},{"date":"2026-07-09","close":1707.0},{"date":"2026-07-10","close":2145.0},{"date":"2026-07-13","close":2040.0},{"date":"2026-07-14","close":2650.0},{"date":"2026-07-15","close":3445.0},{"date":"2026-07-16","close":3730.0},{"date":"2026-07-20","close":3730.0},{"date":"2026-07-21","close":2615.0},{"date":"2026-07-22","close":2090.0},{"date":"2026-07-23","close":1977.0},{"date":"2026-07-24","close":1755.0},{"date":"2026-07-27","close":1718.0},{"date":"2026-07-28","close":1590.0},{"date":"2026-07-29","close":1445.0},{"date":"2026-07-30","close":1453.0},{"date":"2026-07-31","close":1517.0},{"date":"2026-08-03","close":1508.0},{"date":"2026-08-04","close":1615.0},{"date":"2026-08-05","close":1647.0},{"date":"2026-08-06","close":1610.0},{"date":"2026-08-07","close":1602.0},{"date":"2026-08-10","close":1618.0},{"date":"2026-08-11","close":1929.0},{"date":"2026-08-12","close":1863.0},{"date":"2026-08-13","close":1783.0},{"date":"2026-08-14","close":1680.0},{"date":"2026-08-18","close":1614.0},{"date":"2026-08-19","close":1483.0},{"date":"2026-08-20","close":1439.0},{"date":"2026-08-21","close":1353.0},{"date":"2026-08-24","close":1326.0},{"date":"2026-08-25","close":1366.0},{"date":"2026-08-26","close":1360.0},{"date":"2026-08-27","close":1340.0},{"date":"2026-08-28","close":1368.0},{"date":"2026-08-31","close":1393.0},{"date":"2026-09-01","close":1365.0},{"date":"2026-09-02","close":1333.0},{"date":"2026-09-03","close":1327.0},{"date":"2026-09-04","close":1353.0},{"date":"2026-09-07","close":1354.0},{"date":"2026-09-08","close":1323.0},{"date":"2026-09-09","close":1330.0},{"date":"2026-09-10","close":1325.0},{"date":"2026-09-11","close":1325.0},{"date":"2026-09-14","close":1310.0},{"date":"2026-09-15","close":1295.0},{"date":"2026-09-16","close":1275.0},{"date":"2026-09-17","close":1284.0},{"date":"2026-09-18","close":1273.0},{"date":"2026-09-21","close":1233.0},{"date":"2026-09-22","close":1222.0},{"date":"2026-09-23","close":1187.0},{"date":"2026-09-28","close":1172.0},{"date":"2026-09-29","close":1162.0},{"date":"2026-09-30","close":1127.0},{"date":"2026-10-01","close":1130.0},{"date":"2026-10-02","close":1129.0},{"date":"2026-10-06","close":1050.0},{"date":"2026-10-07","close":1034.0},{"date":"2026-10-08","close":1086.0},{"date":"2026-10-12","close":1015.0},{"date":"2026-10-13","close":1023.0},{"date":"2026-10-14","close":1026.0},{"date":"2026-10-15","close":973.0},{"date":"2026-10-16","close":1025.0},{"date":"2026-10-19","close":1028.0},{"date":"2026-10-20","close":1002.0},{"date":"2026-10-21","close":1014.0},{"date":"2026-10-22","close":988.0},{"date":"2026-10-23","close":970.0}],"chart_data":[{"date":"2024-10-23","open":2170,"high":2204,"low":2160,"close":2199,"volume":18666,"rsi_14":24.0,"sma_20":2349.75,"sma_60":2504.67,"sma_120":2660.46},{"date":"2024-10-24","open":2185,"high":2214,"low":2170,"close":2199,"volume":14323,"rsi_14":26.09,"sma_20":2341.25,"sma_60":2497.33,"sma_120":2656.79},{"date":"2024-10-25","open":2185,"high":2194,"low":2112,"close":2136,"volume":58008,"rsi_14":20.69,"sma_20":2329.75,"sma_60":2488.0,"sma_120":2652.29},{"date":"2024-10-28","open":2131,"high":2136,"low":2092,"close":2112,"volume":48461,"rsi_14":19.05,"sma_20":2318.5,"sma_60":2479.17,"sma_120":2647.79},{"date":"2024-10-29","open":2092,"high":2170,"low":2058,"close":2170,"volume":145610,"rsi_14":33.8,"sma_20":2309.25,"sma_60":2470.83,"sma_120":2643.42},{"date":"2024-10-30","open":2335,"high":2772,"low":2204,"close":2253,"volume":3855216,"rsi_14":49.4,"sma_20":2305.25,"sma_60":2464.0,"sma_120":2639.75},{"date":"2024-10-31","open":2219,"high":2228,"low":2155,"close":2160,"volume":166331,"rsi_14":40.59,"sma_20":2296.75,"sma_60":2456.0,"sma_120":2635.21},{"date":"2024-11-01","open":2160,"high":2175,"low":2107,"close":2131,"volume":100472,"rsi_14":35.92,"sma_20":2287.75,"sma_60":2447.5,"sma_120":2630.42},{"date":"2024-11-04","open":2126,"high":2165,"low":2121,"close":2146,"volume":81826,"rsi_14":35.92,"sma_20":2279.75,"sma_60":2438.83,"sma_120":2625.75},{"date":"2024-11-05","open":2155,"high":2160,"low":2136,"close":2141,"volume":42320,"rsi_14":39.36,"sma_20":2271.5,"sma_60":2430.42,"sma_120":2620.92},{"date":"2024-11-06","open":2141,"high":2160,"low":2121,"close":2141,"volume":51514,"rsi_14":41.11,"sma_20":2264.25,"sma_60":2428.08,"sma_120":2615.17},{"date":"2024-11-07","open":2146,"high":2146,"low":2102,"close":2131,"volume":54582,"rsi_14":36.78,"sma_20":2257.75,"sma_60":2423.5,"sma_120":2607.67},{"date":"2024-11-08","open":2112,"high":2126,"low":2107,"close":2121,"volume":46979,"rsi_14":38.55,"sma_20":2251.0,"sma_60":2417.5,"sma_120":2600.79},{"date":"2024-11-11","open":2121,"high":2121,"low":2058,"close":2068,"volume":57414,"rsi_14":35.16,"sma_20":2240.5,"sma_60":2410.33,"sma_120":2593.12},{"date":"2024-11-12","open":2044,"high":2063,"low":1990,"close":1990,"volume":97033,"rsi_14":29.91,"sma_20":2225.25,"sma_60":2401.58,"sma_120":2585.96},{"date":"2024-11-13","open":1947,"high":1990,"low":1936,"close":1939,"volume":110090,"rsi_14":27.21,"sma_20":2209.85,"sma_60":2391.28,"sma_120":2578.47},{"date":"2024-11-14","open":1939,"high":1966,"low":1934,"close":1966,"volume":41994,"rsi_14":34.12,"sma_20":2196.85,"sma_60":2381.28,"sma_120":2571.52},{"date":"2024-11-15","open":1934,"high":1952,"low":1899,"close":1947,"volume":65441,"rsi_14":34.43,"sma_20":2181.6,"sma_60":2370.78,"sma_120":2564.52},{"date":"2024-11-18","open":1947,"high":2010,"low":1932,"close":1952,"volume":24763,"rsi_14":27.09,"sma_20":2168.1,"sma_60":2360.78,"sma_120":2557.43},{"date":"2024-11-19","open":1952,"high":1986,"low":1942,"close":1976,"volume":31315,"rsi_14":16.94,"sma_20":2156.6,"sma_60":2350.37,"sma_120":2550.89},{"date":"2024-11-20","open":1961,"high":1981,"low":1956,"close":1961,"volume":15075,"rsi_14":20.8,"sma_20":2144.35,"sma_60":2339.37,"sma_120":2544.18},{"date":"2024-11-21","open":1961,"high":2005,"low":1956,"close":1986,"volume":15043,"rsi_14":28.32,"sma_20":2133.35,"sma_60":2329.7,"sma_120":2537.56},{"date":"2024-11-22","open":1971,"high":2005,"low":1971,"close":2005,"volume":18557,"rsi_14":29.34,"sma_20":2126.6,"sma_60":2320.37,"sma_120":2531.22},{"date":"2024-11-25","open":2005,"high":2068,"low":2005,"close":2039,"volume":56325,"rsi_14":36.22,"sma_20":2122.85,"sma_60":2311.78,"sma_120":2525.81},{"date":"2024-11-26","open":2058,"high":2126,"low":2049,"close":2073,"volume":35344,"rsi_14":41.59,"sma_20":2117.85,"sma_60":2304.12,"sma_120":2520.81},{"date":"2024-11-27","open":2112,"high":2112,"low":2034,"close":2034,"volume":30636,"rsi_14":38.79,"sma_20":2106.6,"sma_60":2296.12,"sma_120":2515.1},{"date":"2024-11-28","open":2034,"high":2034,"low":2000,"close":2015,"volume":16362,"rsi_14":37.94,"sma_20":2099.1,"sma_60":2287.03,"sma_120":2509.06},{"date":"2024-11-29","open":2020,"high":2020,"low":1990,"close":2020,"volume":36770,"rsi_14":43.84,"sma_20":2093.35,"sma_60":2278.45,"sma_120":2502.47},{"date":"2024-12-02","open":2010,"high":2010,"low":1942,"close":1995,"volume":38766,"rsi_14":50.71,"sma_20":2085.6,"sma_60":2269.28,"sma_120":2495.6},{"date":"2024-12-03","open":1976,"high":2024,"low":1976,"close":2010,"volume":12635,"rsi_14":61.66,"sma_20":2078.85,"sma_60":2260.78,"sma_120":2488.64},{"date":"2024-12-04","open":1986,"high":2102,"low":1961,"close":2044,"volume":191275,"rsi_14":62.5,"sma_20":2073.85,"sma_60":2253.12,"sma_120":2481.89},{"date":"2024-12-05","open":2063,"high":2063,"low":1971,"close":1986,"volume":36190,"rsi_14":55.56,"sma_20":2066.35,"sma_60":2245.28,"sma_120":2474.72},{"date":"2024-12-06","open":1961,"high":2102,"low":1961,"close":2102,"volume":204897,"rsi_14":66.32,"sma_20":2065.35,"sma_60":2240.03,"sma_120":2468.52},{"date":"2024-12-09","open":2102,"high":2102,"low":1947,"close":1947,"volume":102260,"rsi_14":47.54,"sma_20":2059.1,"sma_60":2232.62,"sma_120":2461.27},{"date":"2024-12-10","open":1952,"high":2087,"low":1952,"close":2087,"volume":140108,"rsi_14":58.78,"sma_20":2064.1,"sma_60":2227.95,"sma_120":2455.43},{"date":"2024-12-11","open":2087,"high":2257,"low":2029,"close":2243,"volume":243411,"rsi_14":65.14,"sma_20":2079.75,"sma_60":2225.95,"sma_120":2451.1},{"date":"2024-12-12","open":2233,"high":2243,"low":2170,"close":2238,"volume":103183,"rsi_14":63.95,"sma_20":2093.75,"sma_60":2224.53,"sma_120":2446.43},{"date":"2024-12-13","open":2233,"high":2248,"low":2175,"close":2238,"volume":51768,"rsi_14":62.42,"sma_20":2108.75,"sma_60":2222.45,"sma_120":2441.89},{"date":"2024-12-16","open":2272,"high":2413,"low":2228,"close":2238,"volume":375081,"rsi_14":60.76,"sma_20":2123.5,"sma_60":2220.12,"sma_120":2437.31},{"date":"2024-12-17","open":2238,"high":2267,"low":2160,"close":2170,"volume":97186,"rsi_14":58.54,"sma_20":2133.5,"sma_60":2216.45,"sma_120":2432.56},{"date":"2024-12-18","open":2219,"high":2219,"low":2155,"close":2180,"volume":39521,"rsi_14":60.49,"sma_20":2144.75,"sma_60":2212.95,"sma_120":2428.06},{"date":"2024-12-19","open":2141,"high":2180,"low":2112,"close":2175,"volume":43411,"rsi_14":59.88,"sma_20":2154.5,"sma_60":2209.7,"sma_120":2423.35},{"date":"2024-12-20","open":2131,"high":2151,"low":2092,"close":2097,"volume":43967,"rsi_14":56.07,"sma_20":2159.25,"sma_60":2205.2,"sma_120":2418.1},{"date":"2024-12-23","open":2097,"high":2121,"low":2083,"close":2112,"volume":28698,"rsi_14":56.07,"sma_20":2163.0,"sma_60":2201.45,"sma_120":2413.14},{"date":"2024-12-24","open":2092,"high":2199,"low":2092,"close":2117,"volume":31613,"rsi_14":54.49,"sma_20":2165.25,"sma_60":2197.45,"sma_120":2408.02},{"date":"2024-12-26","open":2117,"high":2136,"low":2097,"close":2097,"volume":36990,"rsi_14":57.23,"sma_20":2168.5,"sma_60":2193.45,"sma_120":2402.85},{"date":"2024-12-27","open":2102,"high":2142,"low":2068,"close":2097,"volume":43226,"rsi_14":47.52,"sma_20":2171.25,"sma_60":2189.03,"sma_120":2397.47},{"date":"2024-12-30","open":2092,"high":2117,"low":2073,"close":2107,"volume":12646,"rsi_14":62.16,"sma_20":2174.25,"sma_60":2185.12,"sma_120":2392.43},{"date":"2025-01-02","open":2117,"high":2122,"low":2102,"close":2107,"volume":14820,"rsi_14":48.78,"sma_20":2178.5,"sma_60":2181.28,"sma_120":2387.39},{"date":"2025-01-03","open":2107,"high":2186,"low":2048,"close":2048,"volume":130522,"rsi_14":12.9,"sma_20":2179.0,"sma_60":2176.45,"sma_120":2381.85},{"date":"2025-01-06","open":2068,"high":2127,"low":2063,"close":2117,"volume":55241,"rsi_14":29.33,"sma_20":2181.25,"sma_60":2173.12,"sma_120":2376.85},{"date":"2025-01-07","open":2117,"high":2132,"low":2092,"close":2117,"volume":20428,"rsi_14":29.33,"sma_20":2186.5,"sma_60":2170.2,"sma_120":2371.85},{"date":"2025-01-08","open":2122,"high":2156,"low":2107,"close":2117,"volume":22108,"rsi_14":29.33,"sma_20":2185.75,"sma_60":2167.37,"sma_120":2366.68},{"date":"2025-01-09","open":2122,"high":2142,"low":2097,"close":2127,"volume":9702,"rsi_14":38.1,"sma_20":2193.5,"sma_60":2164.37,"sma_120":2361.77},{"date":"2025-01-10","open":2127,"high":2132,"low":2107,"close":2127,"volume":24390,"rsi_14":36.07,"sma_20":2194.0,"sma_60":2161.12,"sma_120":2356.47},{"date":"2025-01-13","open":2127,"high":2127,"low":2102,"close":2112,"volume":12762,"rsi_14":34.92,"sma_20":2185.75,"sma_60":2158.45,"sma_120":2351.22},{"date":"2025-01-14","open":2122,"high":2132,"low":2117,"close":2127,"volume":10089,"rsi_14":50.0,"sma_20":2178.5,"sma_60":2156.37,"sma_120":2346.1},{"date":"2025-01-15","open":2137,"high":2142,"low":2102,"close":2127,"volume":14891,"rsi_14":46.81,"sma_20":2171.25,"sma_60":2153.87,"sma_120":2341.1},{"date":"2025-01-16","open":2122,"high":2161,"low":2122,"close":2122,"volume":28873,"rsi_14":44.68,"sma_20":2163.75,"sma_60":2151.78,"sma_120":2336.14},{"date":"2025-01-17","open":2102,"high":2151,"low":2102,"close":2151,"volume":21860,"rsi_14":55.1,"sma_20":2161.25,"sma_60":2150.45,"sma_120":2331.35},{"date":"2025-01-20","open":2132,"high":2161,"low":2127,"close":2132,"volume":19437,"rsi_14":57.45,"sma_20":2157.25,"sma_60":2148.78,"sma_120":2326.72},{"date":"2025-01-21","open":2146,"high":2146,"low":2068,"close":2102,"volume":42618,"rsi_14":49.02,"sma_20":2152.0,"sma_60":2146.62,"sma_120":2321.97},{"date":"2025-01-22","open":2112,"high":2112,"low":2082,"close":2102,"volume":9721,"rsi_14":49.02,"sma_20":2150.75,"sma_60":2145.53,"sma_120":2316.77},{"date":"2025-01-23","open":2092,"high":2137,"low":2078,"close":2097,"volume":31266,"rsi_14":62.5,"sma_20":2148.5,"sma_60":2144.78,"sma_120":2311.97},{"date":"2025-01-24","open":2097,"high":2215,"low":2097,"close":2137,"volume":53225,"rsi_14":55.88,"sma_20":2148.0,"sma_60":2143.7,"sma_120":2307.27},{"date":"2025-01-31","open":2117,"high":2117,"low":2073,"close":2073,"volume":28768,"rsi_14":40.43,"sma_20":2145.25,"sma_60":2140.12,"sma_120":2302.06},{"date":"2025-02-03","open":2073,"high":2082,"low":2009,"close":2014,"volume":54689,"rsi_14":32.2,"sma_20":2141.0,"sma_60":2137.12,"sma_120":2296.56},{"date":"2025-02-04","open":2004,"high":2053,"low":2004,"close":2033,"volume":17201,"rsi_14":34.43,"sma_20":2137.25,"sma_60":2134.95,"sma_120":2291.22},{"date":"2025-02-05","open":2048,"high":2063,"low":2028,"close":2058,"volume":24891,"rsi_14":39.39,"sma_20":2134.75,"sma_60":2132.95,"sma_120":2285.89},{"date":"2025-02-06","open":2058,"high":2073,"low":2048,"close":2063,"volume":7548,"rsi_14":42.19,"sma_20":2135.5,"sma_60":2131.12,"sma_120":2280.77},{"date":"2025-02-07","open":2058,"high":2068,"low":2033,"close":2058,"volume":9891,"rsi_14":38.71,"sma_20":2132.5,"sma_60":2129.2,"sma_120":2278.64},{"date":"2025-02-10","open":2058,"high":2068,"low":2023,"close":2058,"volume":16162,"rsi_14":38.71,"sma_20":2129.5,"sma_60":2127.45,"sma_120":2275.47},{"date":"2025-02-11","open":2068,"high":2068,"low":2004,"close":2009,"volume":48240,"rsi_14":33.8,"sma_20":2124.0,"sma_60":2125.03,"sma_120":2271.27},{"date":"2025-02-12","open":2023,"high":2038,"low":1968,"close":1969,"volume":89539,"rsi_14":24.66,"sma_20":2116.0,"sma_60":2122.87,"sma_120":2266.6},{"date":"2025-02-13","open":1979,"high":2023,"low":1974,"close":1989,"volume":37058,"rsi_14":30.14,"sma_20":2109.0,"sma_60":2122.37,"sma_120":2261.97},{"date":"2025-02-14","open":1989,"high":2018,"low":1974,"close":2018,"volume":20108,"rsi_14":38.36,"sma_20":2104.25,"sma_60":2123.25,"sma_120":2257.27},{"date":"2025-02-17","open":2028,"high":2058,"low":2009,"close":2053,"volume":26615,"rsi_14":43.75,"sma_20":2100.5,"sma_60":2124.25,"sma_120":2252.77},{"date":"2025-02-18","open":2053,"high":2078,"low":2043,"close":2053,"volume":24754,"rsi_14":44.3,"sma_20":2096.75,"sma_60":2125.58,"sma_120":2248.18},{"date":"2025-02-19","open":2038,"high":2078,"low":2038,"close":2063,"volume":17931,"rsi_14":39.73,"sma_20":2093.75,"sma_60":2127.0,"sma_120":2243.89},{"date":"2025-02-20","open":2063,"high":2087,"low":2053,"close":2082,"volume":18231,"rsi_14":51.56,"sma_20":2090.25,"sma_60":2128.33,"sma_120":2239.35},{"date":"2025-02-21","open":2082,"high":2087,"low":2053,"close":2053,"volume":11711,"rsi_14":56.9,"sma_20":2086.25,"sma_60":2129.42,"sma_120":2234.39},{"date":"2025-02-24","open":2068,"high":2068,"low":1989,"close":2028,"volume":30054,"rsi_14":49.15,"sma_20":2082.5,"sma_60":2129.67,"sma_120":2229.68},{"date":"2025-02-25","open":2028,"high":2068,"low":2028,"close":2048,"volume":17226,"rsi_14":48.28,"sma_20":2079.75,"sma_60":2129.92,"sma_120":2225.14},{"date":"2025-02-26","open":2038,"high":2107,"low":2038,"close":2078,"volume":37811,"rsi_14":52.38,"sma_20":2078.75,"sma_60":2130.08,"sma_120":2220.93},{"date":"2025-02-27","open":2078,"high":2092,"low":1999,"close":2073,"volume":9952,"rsi_14":52.38,"sma_20":2075.5,"sma_60":2129.58,"sma_120":2216.85},{"date":"2025-02-28","open":2058,"high":2063,"low":2018,"close":2033,"volume":27086,"rsi_14":46.48,"sma_20":2073.5,"sma_60":2129.08,"sma_120":2212.6},{"date":"2025-03-04","open":2023,"high":2023,"low":1999,"close":2009,"volume":23209,"rsi_14":50.0,"sma_20":2073.25,"sma_60":2128.5,"sma_120":2207.77},{"date":"2025-03-05","open":1999,"high":2028,"low":1989,"close":2028,"volume":36070,"rsi_14":59.68,"sma_20":2073.0,"sma_60":2128.17,"sma_120":2203.31},{"date":"2025-03-06","open":2038,"high":2038,"low":2004,"close":2033,"volume":15802,"rsi_14":57.63,"sma_20":2071.75,"sma_60":2128.33,"sma_120":2198.81},{"date":"2025-03-07","open":2033,"high":2033,"low":2014,"close":2018,"volume":20082,"rsi_14":50.0,"sma_20":2069.5,"sma_60":2128.0,"sma_120":2194.39},{"date":"2025-03-10","open":2014,"high":2018,"low":1999,"close":2014,"volume":20068,"rsi_14":42.0,"sma_20":2067.25,"sma_60":2127.0,"sma_120":2190.06},{"date":"2025-03-11","open":1989,"high":1994,"low":1979,"close":1989,"volume":44203,"rsi_14":38.18,"sma_20":2063.75,"sma_60":2126.58,"sma_120":2185.93},{"date":"2025-03-12","open":1989,"high":2014,"low":1984,"close":1994,"volume":9449,"rsi_14":37.04,"sma_20":2063.0,"sma_60":2124.25,"sma_120":2182.14},{"date":"2025-03-13","open":1994,"high":1994,"low":1979,"close":1979,"volume":24683,"rsi_14":30.19,"sma_20":2063.5,"sma_60":2124.33,"sma_120":2178.47},{"date":"2025-03-14","open":1979,"high":2004,"low":1969,"close":1979,"volume":33240,"rsi_14":34.04,"sma_20":2063.0,"sma_60":2122.0,"sma_120":2174.97},{"date":"2025-03-17","open":1974,"high":1989,"low":1974,"close":1979,"volume":17267,"rsi_14":38.1,"sma_20":2061.0,"sma_60":2117.0,"sma_120":2171.47},{"date":"2025-03-18","open":1969,"high":1994,"low":1969,"close":1974,"volume":30132,"rsi_14":30.77,"sma_20":2057.0,"sma_60":2112.0,"sma_120":2168.27},{"date":"2025-03-19","open":1974,"high":1984,"low":1969,"close":1974,"volume":27743,"rsi_14":18.18,"sma_20":2053.0,"sma_60":2107.0,"sma_120":2164.72},{"date":"2025-03-20","open":1984,"high":1984,"low":1968,"close":1969,"volume":50984,"rsi_14":18.18,"sma_20":2048.25,"sma_60":2101.92,"sma_120":2161.02},{"date":"2025-03-21","open":1969,"high":1984,"low":1969,"close":1974,"volume":32588,"rsi_14":26.92,"sma_20":2042.75,"sma_60":2098.08,"sma_120":2157.27},{"date":"2025-03-24","open":1974,"high":1989,"low":1969,"close":1979,"volume":32100,"rsi_14":36.36,"sma_20":2039.0,"sma_60":2094.17,"sma_120":2153.56},{"date":"2025-03-25","open":1969,"high":1989,"low":1969,"close":1979,"volume":34994,"rsi_14":22.22,"sma_20":2036.5,"sma_60":2090.33,"sma_120":2150.02},{"date":"2025-03-26","open":1979,"high":1979,"low":1967,"close":1979,"volume":18355,"rsi_14":17.65,"sma_20":2033.0,"sma_60":2087.83,"sma_120":2146.52},{"date":"2025-03-27","open":1979,"high":1984,"low":1969,"close":1979,"volume":14227,"rsi_14":21.43,"sma_20":2028.0,"sma_60":2085.08,"sma_120":2143.27},{"date":"2025-03-28","open":1979,"high":1984,"low":1967,"close":1967,"volume":20013,"rsi_14":19.48,"sma_20":2022.65,"sma_60":2082.05,"sma_120":2139.75},{"date":"2025-03-31","open":1882,"high":1966,"low":1882,"close":1907,"volume":38614,"rsi_14":13.27,"sma_20":2016.25,"sma_60":2078.33,"sma_120":2135.89},{"date":"2025-04-01","open":1918,"high":1955,"low":1911,"close":1944,"volume":14165,"rsi_14":32.41,"sma_20":2012.95,"sma_60":2075.73,"sma_120":2132.38},{"date":"2025-04-02","open":1965,"high":1965,"low":1935,"close":1940,"volume":17448,"rsi_14":35.07,"sma_20":2008.45,"sma_60":2072.9,"sma_120":2129.01},{"date":"2025-04-03","open":1925,"high":1939,"low":1814,"close":1911,"volume":28370,"rsi_14":28.83,"sma_20":2002.25,"sma_60":2069.58,"sma_120":2125.43},{"date":"2025-04-04","open":1891,"high":2004,"low":1891,"close":1967,"volume":55942,"rsi_14":47.27,"sma_20":1999.65,"sma_60":2068.22,"sma_120":2122.33},{"date":"2025-04-07","open":1965,"high":1979,"low":1906,"close":1909,"volume":48839,"rsi_14":37.96,"sma_20":1994.35,"sma_60":2064.7,"sma_120":2118.91},{"date":"2025-04-08","open":1910,"high":1999,"low":1910,"close":1969,"volume":69322,"rsi_14":49.25,"sma_20":1993.35,"sma_60":2062.2,"sma_120":2116.2},{"date":"2025-04-09","open":1968,"high":1968,"low":1879,"close":1945,"volume":30291,"rsi_14":46.48,"sma_20":1990.85,"sma_60":2059.28,"sma_120":2113.32},{"date":"2025-04-10","open":2009,"high":2009,"low":1947,"close":1969,"volume":28850,"rsi_14":49.33,"sma_20":1990.35,"sma_60":2056.62,"sma_120":2110.49},{"date":"2025-04-11","open":1966,"high":1999,"low":1941,"close":1969,"volume":31062,"rsi_14":48.65,"sma_20":1989.85,"sma_60":2053.95,"sma_120":2107.53},{"date":"2025-04-14","open":1969,"high":2018,"low":1960,"close":1994,"volume":40818,"rsi_14":51.9,"sma_20":1990.6,"sma_60":2051.95,"sma_120":2105.2},{"date":"2025-04-15","open":1979,"high":2009,"low":1974,"close":1989,"volume":32554,"rsi_14":51.25,"sma_20":1991.35,"sma_60":2049.62,"sma_120":2102.99},{"date":"2025-04-16","open":1989,"high":2018,"low":1979,"close":1999,"volume":22508,"rsi_14":52.44,"sma_20":1992.6,"sma_60":2047.45,"sma_120":2100.66},{"date":"2025-04-17","open":1999,"high":2004,"low":1968,"close":1999,"volume":17534,"rsi_14":54.02,"sma_20":1994.1,"sma_60":2045.37,"sma_120":2098.57},{"date":"2025-04-18","open":1999,"high":2009,"low":1974,"close":2009,"volume":35859,"rsi_14":64.84,"sma_20":1995.85,"sma_60":2042.95,"sma_120":2096.7},{"date":"2025-04-21","open":2018,"high":2023,"low":1989,"close":2009,"volume":25178,"rsi_14":60.65,"sma_20":1997.35,"sma_60":2040.87,"sma_120":2094.82},{"date":"2025-04-22","open":2028,"high":2048,"low":1994,"close":2023,"volume":39839,"rsi_14":63.24,"sma_20":1999.6,"sma_60":2039.53,"sma_120":2093.07},{"date":"2025-04-23","open":2058,"high":2058,"low":2009,"close":2018,"volume":19136,"rsi_14":68.35,"sma_20":2001.6,"sma_60":2038.12,"sma_120":2091.82},{"date":"2025-04-24","open":2009,"high":2063,"low":1999,"close":2018,"volume":48574,"rsi_14":60.83,"sma_20":2003.6,"sma_60":2036.78,"sma_120":2090.78},{"date":"2025-04-25","open":2053,"high":2053,"low":1999,"close":2038,"volume":22380,"rsi_14":82.59,"sma_20":2007.2,"sma_60":2035.12,"sma_120":2089.41},{"date":"2025-04-28","open":2038,"high":2068,"low":1999,"close":2043,"volume":36686,"rsi_14":75.86,"sma_20":2014.1,"sma_60":2034.62,"sma_120":2087.37},{"date":"2025-04-29","open":2038,"high":2048,"low":2023,"close":2038,"volume":34022,"rsi_14":88.0,"sma_20":2018.9,"sma_60":2035.03,"sma_120":2086.07},{"date":"2025-04-30","open":2038,"high":2063,"low":2028,"close":2053,"volume":21481,"rsi_14":86.96,"sma_20":2024.65,"sma_60":2035.37,"sma_120":2085.16},{"date":"2025-05-02","open":2048,"high":2053,"low":2014,"close":2033,"volume":14099,"rsi_14":74.07,"sma_20":2030.85,"sma_60":2034.95,"sma_120":2083.95},{"date":"2025-05-07","open":2033,"high":2033,"low":1994,"close":2009,"volume":23902,"rsi_14":55.56,"sma_20":2032.95,"sma_60":2034.03,"sma_120":2082.57},{"date":"2025-05-08","open":1999,"high":2028,"low":1999,"close":2018,"volume":13466,"rsi_14":60.71,"sma_20":2038.5,"sma_60":2033.37,"sma_120":2081.28},{"date":"2025-05-09","open":2033,"high":2033,"low":1984,"close":2009,"volume":15050,"rsi_14":53.57,"sma_20":2040.5,"sma_60":2032.53,"sma_120":2079.99},{"date":"2025-05-12","open":2009,"high":2023,"low":2004,"close":2018,"volume":21988,"rsi_14":56.67,"sma_20":2044.25,"sma_60":2032.7,"sma_120":2078.87},{"date":"2025-05-13","open":2028,"high":2038,"low":2004,"close":2033,"volume":15609,"rsi_14":58.06,"sma_20":2047.5,"sma_60":2033.78,"sma_120":2078.32},{"date":"2025-05-14","open":2033,"high":2038,"low":2023,"close":2038,"volume":20377,"rsi_14":59.38,"sma_20":2051.0,"sma_60":2034.62,"sma_120":2078.49},{"date":"2025-05-15","open":2038,"high":2038,"low":2018,"close":2033,"volume":18668,"rsi_14":53.33,"sma_20":2053.0,"sma_60":2034.87,"sma_120":2079.06},{"date":"2025-05-16","open":2033,"high":2038,"low":2004,"close":2018,"volume":27337,"rsi_14":50.0,"sma_20":2054.5,"sma_60":2034.28,"sma_120":2079.27},{"date":"2025-05-19","open":2018,"high":2058,"low":1994,"close":2018,"volume":24599,"rsi_14":50.0,"sma_20":2055.5,"sma_60":2033.7,"sma_120":2079.64},{"date":"2025-05-20","open":2004,"high":2028,"low":2004,"close":2014,"volume":16053,"rsi_14":41.38,"sma_20":2056.25,"sma_60":2032.87,"sma_120":2079.93},{"date":"2025-05-21","open":2014,"high":2038,"low":2004,"close":2023,"volume":14775,"rsi_14":43.33,"sma_20":2057.0,"sma_60":2031.87,"sma_120":2080.1},{"date":"2025-05-22","open":2033,"high":2058,"low":1999,"close":2038,"volume":34872,"rsi_14":50.0,"sma_20":2058.5,"sma_60":2031.62,"sma_120":2080.52},{"date":"2025-05-23","open":2033,"high":2053,"low":2014,"close":2018,"volume":12684,"rsi_14":39.39,"sma_20":2058.25,"sma_60":2031.45,"sma_120":2080.56},{"date":"2025-05-26","open":2004,"high":2038,"low":2004,"close":2028,"volume":11082,"rsi_14":48.39,"sma_20":2058.75,"sma_60":2031.12,"sma_120":2080.52},{"date":"2025-05-27","open":2038,"high":2038,"low":2004,"close":2023,"volume":8243,"rsi_14":55.56,"sma_20":2059.0,"sma_60":2030.2,"sma_120":2080.14},{"date":"2025-05-28","open":2004,"high":2058,"low":2004,"close":2009,"volume":21668,"rsi_14":46.43,"sma_20":2057.5,"sma_60":2029.12,"sma_120":2079.35},{"date":"2025-05-29","open":2018,"high":2033,"low":2004,"close":2028,"volume":24432,"rsi_14":56.67,"sma_20":2056.75,"sma_60":2029.03,"sma_120":2079.06},{"date":"2025-05-30","open":2028,"high":2038,"low":2014,"close":2014,"volume":15062,"rsi_14":48.39,"sma_20":2055.5,"sma_60":2029.12,"sma_120":2078.81},{"date":"2025-06-02","open":2014,"high":2053,"low":2009,"close":2048,"volume":55268,"rsi_14":54.29,"sma_20":2055.25,"sma_60":2029.45,"sma_120":2078.81},{"date":"2025-06-04","open":2058,"high":2092,"low":2048,"close":2087,"volume":84128,"rsi_14":61.9,"sma_20":2058.0,"sma_60":2030.37,"sma_120":2079.35},{"date":"2025-06-05","open":2087,"high":2097,"low":2068,"close":2087,"volume":40897,"rsi_14":63.41,"sma_20":2062.0,"sma_60":2031.53,"sma_120":2079.77},{"date":"2025-06-09","open":2068,"high":2166,"low":2068,"close":2146,"volume":94460,"rsi_14":76.0,"sma_20":2068.5,"sma_60":2033.78,"sma_120":2080.39},{"date":"2025-06-10","open":2151,"high":2161,"low":2117,"close":2161,"volume":45131,"rsi_14":77.36,"sma_20":2076.25,"sma_60":2036.7,"sma_120":2081.64},{"date":"2025-06-11","open":2161,"high":2166,"low":2137,"close":2151,"volume":23310,"rsi_14":75.93,"sma_20":2083.0,"sma_60":2039.37,"sma_120":2081.81},{"date":"2025-06-12","open":2127,"high":2151,"low":2117,"close":2127,"volume":44371,"rsi_14":68.42,"sma_20":2087.75,"sma_60":2041.87,"sma_120":2083.1},{"date":"2025-06-13","open":2146,"high":2166,"low":2097,"close":2112,"volume":67819,"rsi_14":63.16,"sma_20":2091.5,"sma_60":2044.12,"sma_120":2083.06},{"date":"2025-06-16","open":2112,"high":2122,"low":2058,"close":2073,"volume":32411,"rsi_14":59.02,"sma_20":2093.5,"sma_60":2045.7,"sma_120":2081.35},{"date":"2025-06-17","open":2082,"high":2107,"low":2043,"close":2063,"volume":26115,"rsi_14":55.74,"sma_20":2095.75,"sma_60":2047.2,"sma_120":2079.6},{"date":"2025-06-18","open":2048,"high":2078,"low":2048,"close":2073,"volume":23509,"rsi_14":58.06,"sma_20":2098.5,"sma_60":2048.87,"sma_120":2077.93},{"date":"2025-06-19","open":2082,"high":2097,"low":2063,"close":2073,"volume":11153,"rsi_14":61.02,"sma_20":2101.5,"sma_60":2050.62,"sma_120":2076.27},{"date":"2025-06-20","open":2073,"high":2112,"low":2063,"close":2082,"volume":38430,"rsi_14":59.65,"sma_20":2104.5,"sma_60":2052.45,"sma_120":2075.27},{"date":"2025-06-23","open":2078,"high":2102,"low":2058,"close":2082,"volume":24236,"rsi_14":62.96,"sma_20":2106.75,"sma_60":2054.2,"sma_120":2074.18},{"date":"2025-06-24","open":2082,"high":2132,"low":2082,"close":2132,"volume":45294,"rsi_14":64.91,"sma_20":2112.5,"sma_60":2056.78,"sma_120":2073.56},{"date":"2025-06-25","open":2117,"high":2156,"low":2087,"close":2112,"volume":59917,"rsi_14":54.72,"sma_20":2116.75,"sma_60":2059.03,"sma_120":2073.43},{"date":"2025-06-26","open":2102,"high":2112,"low":2078,"close":2087,"volume":22287,"rsi_14":50.0,"sma_20":2120.0,"sma_60":2060.87,"sma_120":2072.97},{"date":"2025-06-27","open":2073,"high":2107,"low":2073,"close":2092,"volume":44159,"rsi_14":38.3,"sma_20":2124.25,"sma_60":2062.98,"sma_120":2072.52},{"date":"2025-06-30","open":2146,"high":2146,"low":2082,"close":2092,"volume":26822,"rsi_14":34.09,"sma_20":2127.5,"sma_60":2066.12,"sma_120":2072.22},{"date":"2025-07-01","open":2078,"high":2107,"low":2073,"close":2078,"volume":59210,"rsi_14":33.33,"sma_20":2130.75,"sma_60":2068.38,"sma_120":2072.06},{"date":"2025-07-02","open":2078,"high":2087,"low":2053,"close":2063,"volume":38549,"rsi_14":34.88,"sma_20":2131.5,"sma_60":2070.47,"sma_120":2071.68},{"date":"2025-07-03","open":2058,"high":2097,"low":2058,"close":2087,"volume":21103,"rsi_14":44.44,"sma_20":2131.5,"sma_60":2073.45,"sma_120":2071.52},{"date":"2025-07-04","open":2087,"high":2102,"low":2058,"close":2078,"volume":23271,"rsi_14":51.28,"sma_20":2131.0,"sma_60":2075.32,"sma_120":2071.77},{"date":"2025-07-07","open":2078,"high":2082,"low":2063,"close":2078,"volume":22290,"rsi_14":54.05,"sma_20":2127.5,"sma_60":2078.17,"sma_120":2071.43},{"date":"2025-07-08","open":2078,"high":2117,"low":2073,"close":2102,"volume":28669,"rsi_14":57.5,"sma_20":2124.5,"sma_60":2080.42,"sma_120":2071.31},{"date":"2025-07-09","open":2102,"high":2142,"low":2097,"close":2137,"volume":36091,"rsi_14":63.83,"sma_20":2123.75,"sma_60":2083.67,"sma_120":2071.47},{"date":"2025-07-10","open":2137,"high":2151,"low":2117,"close":2132,"volume":21787,"rsi_14":60.87,"sma_20":2124.0,"sma_60":2086.42,"sma_120":2071.52},{"date":"2025-07-11","open":2127,"high":2142,"low":2117,"close":2122,"volume":20738,"rsi_14":58.33,"sma_20":2124.5,"sma_60":2089.0,"sma_120":2071.47},{"date":"2025-07-14","open":2122,"high":2151,"low":2117,"close":2117,"volume":31949,"rsi_14":46.15,"sma_20":2126.75,"sma_60":2091.08,"sma_120":2071.52},{"date":"2025-07-15","open":2142,"high":2156,"low":2107,"close":2127,"volume":29274,"rsi_14":54.05,"sma_20":2130.0,"sma_60":2093.42,"sma_120":2071.52},{"date":"2025-07-16","open":2137,"high":2137,"low":2063,"close":2102,"volume":49084,"rsi_14":54.05,"sma_20":2131.5,"sma_60":2095.17,"sma_120":2071.31},{"date":"2025-07-17","open":2117,"high":2117,"low":2078,"close":2102,"volume":11503,"rsi_14":52.78,"sma_20":2133.0,"sma_60":2096.92,"sma_120":2071.14},{"date":"2025-07-18","open":2117,"high":2117,"low":2073,"close":2082,"volume":24114,"rsi_14":47.5,"sma_20":2133.0,"sma_60":2098.17,"sma_120":2070.56},{"date":"2025-07-21","open":2092,"high":2097,"low":2068,"close":2092,"volume":24581,"rsi_14":53.85,"sma_20":2133.5,"sma_60":2099.58,"sma_120":2070.22},{"date":"2025-07-22","open":2092,"high":2117,"low":2068,"close":2078,"volume":23495,"rsi_14":53.85,"sma_20":2130.75,"sma_60":2100.5,"sma_120":2070.02},{"date":"2025-07-23","open":2087,"high":2087,"low":2063,"close":2068,"volume":18713,"rsi_14":44.44,"sma_20":2128.5,"sma_60":2101.33,"sma_120":2069.72},{"date":"2025-07-24","open":2078,"high":2082,"low":2063,"close":2063,"volume":13159,"rsi_14":45.71,"sma_20":2127.25,"sma_60":2102.08,"sma_120":2069.43},{"date":"2025-07-25","open":2073,"high":2073,"low":2033,"close":2048,"volume":29155,"rsi_14":42.11,"sma_20":2125.0,"sma_60":2102.25,"sma_120":2068.68},{"date":"2025-07-28","open":2053,"high":2053,"low":2009,"close":2018,"volume":35808,"rsi_14":28.21,"sma_20":2121.25,"sma_60":2101.83,"sma_120":2068.22},{"date":"2025-07-29","open":2028,"high":2048,"low":1979,"close":2028,"volume":22093,"rsi_14":17.65,"sma_20":2118.75,"sma_60":2101.67,"sma_120":2068.35},{"date":"2025-07-30","open":2028,"high":2028,"low":1984,"close":2018,"volume":23927,"rsi_14":17.14,"sma_20":2116.5,"sma_60":2101.08,"sma_120":2068.22},{"date":"2025-07-31","open":2018,"high":2033,"low":2014,"close":2033,"volume":9846,"rsi_14":25.0,"sma_20":2113.75,"sma_60":2101.08,"sma_120":2068.02},{"date":"2025-08-01","open":2033,"high":2038,"low":2009,"close":2018,"volume":17166,"rsi_14":23.68,"sma_20":2110.75,"sma_60":2101.25,"sma_120":2067.64},{"date":"2025-08-04","open":2018,"high":2028,"low":2004,"close":2018,"volume":11258,"rsi_14":19.44,"sma_20":2107.75,"sma_60":2101.25,"sma_120":2067.31},{"date":"2025-08-05","open":2028,"high":2028,"low":1994,"close":2023,"volume":10148,"rsi_14":25.0,"sma_20":2103.75,"sma_60":2101.5,"sma_120":2067.02},{"date":"2025-08-06","open":2033,"high":2063,"low":2004,"close":2038,"volume":23504,"rsi_14":31.43,"sma_20":2098.75,"sma_60":2101.83,"sma_120":2067.27},{"date":"2025-08-07","open":2038,"high":2048,"low":2018,"close":2028,"volume":18675,"rsi_14":33.33,"sma_20":2093.5,"sma_60":2101.75,"sma_120":2067.77},{"date":"2025-08-08","open":2009,"high":2033,"low":2004,"close":2018,"volume":17414,"rsi_14":27.27,"sma_20":2088.25,"sma_60":2101.42,"sma_120":2068.02},{"date":"2025-08-11","open":2028,"high":2033,"low":2004,"close":2018,"volume":24430,"rsi_14":30.0,"sma_20":2083.25,"sma_60":2101.17,"sma_120":2068.02},{"date":"2025-08-12","open":1999,"high":2033,"low":1989,"close":2023,"volume":31530,"rsi_14":34.48,"sma_20":2078.0,"sma_60":2101.25,"sma_120":2067.77},{"date":"2025-08-13","open":2009,"high":2038,"low":2004,"close":2028,"volume":11477,"rsi_14":37.93,"sma_20":2074.25,"sma_60":2101.42,"sma_120":2067.56},{"date":"2025-08-14","open":2038,"high":2043,"low":2004,"close":2023,"volume":18090,"rsi_14":40.74,"sma_20":2070.25,"sma_60":2101.58,"sma_120":2067.22},{"date":"2025-08-18","open":2023,"high":2023,"low":1979,"close":1979,"volume":45671,"rsi_14":36.67,"sma_20":2065.0,"sma_60":2100.83,"sma_120":2066.35},{"date":"2025-08-19","open":1969,"high":1999,"low":1967,"close":1974,"volume":29036,"rsi_14":31.03,"sma_20":2059.0,"sma_60":2099.75,"sma_120":2065.68},{"date":"2025-08-20","open":1974,"high":1979,"low":1948,"close":1954,"volume":70974,"rsi_14":29.03,"sma_20":2052.75,"sma_60":2098.67,"sma_120":2065.06},{"date":"2025-08-21","open":1962,"high":1962,"low":1945,"close":1956,"volume":40875,"rsi_14":22.54,"sma_20":2047.1,"sma_60":2097.45,"sma_120":2064.28},{"date":"2025-08-22","open":1956,"high":1967,"low":1943,"close":1959,"volume":39095,"rsi_14":26.92,"sma_20":2041.85,"sma_60":2096.37,"sma_120":2063.28},{"date":"2025-08-25","open":1941,"high":1960,"low":1941,"close":1951,"volume":19664,"rsi_14":25.36,"sma_20":2036.95,"sma_60":2095.4,"sma_120":2062.26},{"date":"2025-08-26","open":2078,"high":2535,"low":2068,"close":2535,"volume":13724414,"rsi_14":85.81,"sma_20":2063.2,"sma_60":2103.98,"sma_120":2066.51},{"date":"2025-08-27","open":2678,"high":3141,"low":2619,"close":2683,"volume":21415066,"rsi_14":88.04,"sma_20":2096.45,"sma_60":2115.32,"sma_120":2072.22},{"date":"2025-08-28","open":2653,"high":2806,"low":2309,"close":2319,"volume":4364184,"rsi_14":62.08,"sma_20":2111.7,"sma_60":2119.9,"sma_120":2074.68},{"date":"2025-08-29","open":2299,"high":2304,"low":2146,"close":2156,"volume":1660534,"rsi_14":55.09,"sma_20":2117.95,"sma_60":2121.07,"sma_120":2075.72},{"date":"2025-09-01","open":2171,"high":2486,"low":2146,"close":2329,"volume":6087853,"rsi_14":60.15,"sma_20":2133.7,"sma_60":2125.15,"sma_120":2078.34},{"date":"2025-09-02","open":2368,"high":2624,"low":2206,"close":2230,"volume":5884750,"rsi_14":56.38,"sma_20":2144.45,"sma_60":2126.57,"sma_120":2080.18},{"date":"2025-09-03","open":2260,"high":2343,"low":2186,"close":2235,"volume":1309519,"rsi_14":56.38,"sma_20":2155.2,"sma_60":2127.82,"sma_120":2082.26},{"date":"2025-09-04","open":2235,"high":2245,"low":2166,"close":2196,"volume":429051,"rsi_14":55.21,"sma_20":2163.2,"sma_60":2128.57,"sma_120":2083.97},{"date":"2025-09-05","open":2210,"high":2265,"low":2171,"close":2176,"volume":457645,"rsi_14":56.04,"sma_20":2170.7,"sma_60":2129.4,"sma_120":2085.63},{"date":"2025-09-08","open":2206,"high":2206,"low":2137,"close":2146,"volume":348320,"rsi_14":55.21,"sma_20":2177.2,"sma_60":2129.98,"sma_120":2087.05},{"date":"2025-09-09","open":2161,"high":2201,"low":2117,"close":2137,"volume":381262,"rsi_14":55.54,"sma_20":2183.2,"sma_60":2131.07,"sma_120":2088.38},{"date":"2025-09-10","open":2142,"high":2161,"low":2117,"close":2127,"volume":244033,"rsi_14":55.15,"sma_20":2188.45,"sma_60":2132.15,"sma_120":2089.68},{"date":"2025-09-11","open":2132,"high":2146,"low":2097,"close":2097,"volume":241758,"rsi_14":54.1,"sma_20":2191.95,"sma_60":2132.57,"sma_120":2090.72},{"date":"2025-09-12","open":2097,"high":2107,"low":2068,"close":2073,"volume":353469,"rsi_14":53.57,"sma_20":2194.45,"sma_60":2132.57,"sma_120":2091.59},{"date":"2025-09-15","open":2078,"high":2078,"low":2023,"close":2048,"volume":362320,"rsi_14":28.57,"sma_20":2197.95,"sma_60":2131.98,"sma_120":2092.22},{"date":"2025-09-16","open":2053,"high":2068,"low":2038,"close":2068,"volume":154737,"rsi_14":19.51,"sma_20":2202.7,"sma_60":2131.73,"sma_120":2092.97},{"date":"2025-09-17","open":2068,"high":2265,"low":2033,"close":2038,"volume":979943,"rsi_14":29.2,"sma_20":2206.95,"sma_60":2130.15,"sma_120":2093.47},{"date":"2025-09-18","open":2053,"high":2078,"low":2048,"close":2063,"volume":190413,"rsi_14":39.62,"sma_20":2211.6,"sma_60":2129.07,"sma_120":2094.05},{"date":"2025-09-19","open":2080,"high":2080,"low":2020,"close":2025,"volume":231635,"rsi_14":8.54,"sma_20":2213.35,"sma_60":2127.48,"sma_120":2094.18},{"date":"2025-09-22","open":1999,"high":2033,"low":1994,"close":2009,"volume":161544,"rsi_14":15.38,"sma_20":2216.25,"sma_60":2126.07,"sma_120":2094.53},{"date":"2025-09-23","open":2004,"high":2014,"low":1989,"close":1994,"volume":133923,"rsi_14":13.43,"sma_20":2188.75,"sma_60":2124.4,"sma_120":2095.26},{"date":"2025-09-24","open":1989,"high":1999,"low":1969,"close":1974,"volume":139868,"rsi_14":14.29,"sma_20":2152.75,"sma_60":2122.65,"sma_120":2095.52},{"date":"2025-09-25","open":1965,"high":1989,"low":1963,"close":1969,"volume":99292,"rsi_14":15.0,"sma_20":2135.0,"sma_60":2121.07,"sma_120":2095.77},{"date":"2025-09-26","open":1969,"high":2087,"low":1942,"close":1963,"volume":369518,"rsi_14":16.3,"sma_20":2125.2,"sma_60":2118.97,"sma_120":2096.21},{"date":"2025-09-29","open":1964,"high":2023,"low":1964,"close":1994,"volume":147875,"rsi_14":25.59,"sma_20":2108.2,"sma_60":2117.55,"sma_120":2096.43},{"date":"2025-09-30","open":1994,"high":2009,"low":1969,"close":1999,"volume":97185,"rsi_14":27.74,"sma_20":2096.45,"sma_60":2116.22,"sma_120":2097.19},{"date":"2025-10-01","open":1974,"high":1999,"low":1969,"close":1969,"volume":75337,"rsi_14":27.74,"sma_20":2082.95,"sma_60":2113.97,"sma_120":2097.19},{"date":"2025-10-02","open":1964,"high":1994,"low":1960,"close":1979,"volume":101977,"rsi_14":34.04,"sma_20":2072.2,"sma_60":2111.38,"sma_120":2097.53},{"date":"2025-10-10","open":1999,"high":2058,"low":1989,"close":2023,"volume":164679,"rsi_14":45.79,"sma_20":2064.45,"sma_60":2109.55,"sma_120":2097.98},{"date":"2025-10-13","open":2018,"high":2068,"low":1969,"close":2028,"volume":131704,"rsi_14":42.91,"sma_20":2058.45,"sma_60":2107.97,"sma_120":2098.48},{"date":"2025-10-14","open":2028,"high":2043,"low":1989,"close":1994,"volume":118313,"rsi_14":42.16,"sma_20":2051.2,"sma_60":2105.88,"sma_120":2098.48},{"date":"2025-10-15","open":2004,"high":2033,"low":2004,"close":2009,"volume":87635,"rsi_14":43.15,"sma_20":2045.2,"sma_60":2103.88,"sma_120":2098.65},{"date":"2025-10-16","open":2028,"high":2028,"low":1896,"close":2014,"volume":187809,"rsi_14":54.13,"sma_20":2040.95,"sma_60":2102.38,"sma_120":2098.78},{"date":"2025-10-17","open":2038,"high":2038,"low":1974,"close":2004,"volume":110469,"rsi_14":48.95,"sma_20":2037.45,"sma_60":2100.72,"sma_120":2098.82},{"date":"2025-10-20","open":2004,"high":2023,"low":1979,"close":2009,"volume":68255,"rsi_14":53.3,"sma_20":2035.45,"sma_60":2099.47,"sma_120":2098.82},{"date":"2025-10-21","open":1994,"high":2048,"low":1994,"close":2038,"volume":131291,"rsi_14":63.71,"sma_20":2033.95,"sma_60":2098.55,"sma_120":2099.07},{"date":"2025-10-22","open":2058,"high":2068,"low":1994,"close":2033,"volume":80647,"rsi_14":63.71,"sma_20":2033.7,"sma_60":2097.8,"sma_120":2099.15},{"date":"2025-10-23","open":2033,"high":2033,"low":2004,"close":2009,"volume":66041,"rsi_14":58.98,"sma_20":2031.7,"sma_60":2096.8,"sma_120":2099.07},{"date":"2025-10-24","open":2009,"high":2028,"low":1999,"close":2004,"volume":56743,"rsi_14":52.17,"sma_20":2032.2,"sma_60":2095.8,"sma_120":2098.94},{"date":"2025-10-27","open":2009,"high":2048,"low":2004,"close":2048,"volume":121371,"rsi_14":59.26,"sma_20":2034.2,"sma_60":2095.8,"sma_120":2099.03},{"date":"2025-10-28","open":2048,"high":2048,"low":2018,"close":2033,"volume":63616,"rsi_14":62.75,"sma_20":2036.2,"sma_60":2096.05,"sma_120":2098.94},{"date":"2025-10-29","open":2033,"high":2210,"low":2009,"close":2043,"volume":764243,"rsi_14":62.0,"sma_20":2039.7,"sma_60":2096.3,"sma_120":2098.98},{"date":"2025-10-30","open":2018,"high":2023,"low":1974,"close":1979,"volume":240772,"rsi_14":41.82,"sma_20":2040.2,"sma_60":2095.63,"sma_120":2098.36},{"date":"2025-10-31","open":1984,"high":1984,"low":1963,"close":1963,"volume":172388,"rsi_14":38.46,"sma_20":2040.2,"sma_60":2094.45,"sma_120":2097.77},{"date":"2025-11-03","open":1963,"high":1974,"low":1919,"close":1924,"volume":296193,"rsi_14":37.8,"sma_20":2036.65,"sma_60":2092.85,"sma_120":2097.05},{"date":"2025-11-04","open":1924,"high":1929,"low":1897,"close":1898,"volume":157567,"rsi_14":31.46,"sma_20":2031.55,"sma_60":2090.82,"sma_120":2096.03},{"date":"2025-11-05","open":1905,"high":1943,"low":1860,"close":1897,"volume":222236,"rsi_14":30.2,"sma_20":2027.9,"sma_60":2088.68,"sma_120":2095.09},{"date":"2025-11-06","open":1893,"high":1912,"low":1889,"close":1890,"volume":62699,"rsi_14":30.51,"sma_20":2023.15,"sma_60":2086.18,"sma_120":2094.01},{"date":"2025-11-07","open":1903,"high":1904,"low":1876,"close":1890,"volume":78723,"rsi_14":29.31,"sma_20":2016.4,"sma_60":2083.85,"sma_120":2092.8},{"date":"2025-11-10","open":1890,"high":1917,"low":1890,"close":1910,"volume":99416,"rsi_14":26.79,"sma_20":2010.4,"sma_60":2082.02,"sma_120":2091.72},{"date":"2025-11-11","open":1927,"high":1939,"low":1911,"close":1928,"volume":63608,"rsi_14":31.74,"sma_20":2007.05,"sma_60":2080.48,"sma_120":2090.82},{"date":"2025-11-12","open":1930,"high":1963,"low":1925,"close":1950,"volume":65234,"rsi_14":39.86,"sma_20":2004.1,"sma_60":2079.25,"sma_120":2090.25},{"date":"2025-11-13","open":1950,"high":1967,"low":1940,"close":1959,"volume":49501,"rsi_14":42.37,"sma_20":2001.35,"sma_60":2078.08,"sma_120":2089.75},{"date":"2025-11-14","open":1959,"high":1969,"low":1935,"close":1940,"volume":63230,"rsi_14":29.63,"sma_20":1998.1,"sma_60":2076.67,"sma_120":2089.12},{"date":"2025-11-17","open":1940,"high":1950,"low":1915,"close":1915,"volume":62090,"rsi_14":28.57,"sma_20":1993.35,"sma_60":2075.58,"sma_120":2088.21},{"date":"2025-11-18","open":1926,"high":1929,"low":1891,"close":1891,"volume":41217,"rsi_14":23.81,"sma_20":1985.9,"sma_60":2074.18,"sma_120":2086.97},{"date":"2025-11-19","open":1874,"high":1902,"low":1869,"close":1897,"volume":46942,"rsi_14":32.34,"sma_20":1979.0,"sma_60":2073.22,"sma_120":2085.94},{"date":"2025-11-20","open":1897,"high":1994,"low":1897,"close":1938,"volume":169809,"rsi_14":45.0,"sma_20":1975.4,"sma_60":2072.9,"sma_120":2085.18},{"date":"2025-11-21","open":1913,"high":2146,"low":1905,"close":1974,"volume":934446,"rsi_14":59.92,"sma_20":1973.9,"sma_60":2073.15,"sma_120":2084.76},{"date":"2025-11-24","open":1967,"high":1974,"low":1944,"close":1945,"volume":94770,"rsi_14":59.0,"sma_20":1968.65,"sma_60":2073.03,"sma_120":2084.22},{"date":"2025-11-25","open":1945,"high":1961,"low":1929,"close":1930,"volume":74699,"rsi_14":56.0,"sma_20":1963.4,"sma_60":2062.78,"sma_120":2083.38},{"date":"2025-11-26","open":1966,"high":1966,"low":1926,"close":1940,"volume":61954,"rsi_14":58.99,"sma_20":1958.15,"sma_60":2050.2,"sma_120":2082.76},{"date":"2025-11-27","open":1940,"high":1950,"low":1929,"close":1934,"volume":58510,"rsi_14":57.75,"sma_20":1955.85,"sma_60":2043.68,"sma_120":2081.79},{"date":"2025-11-28","open":1949,"high":1979,"low":1934,"close":1961,"volume":40621,"rsi_14":58.9,"sma_20":1955.75,"sma_60":2040.38,"sma_120":2080.72},{"date":"2025-12-01","open":1961,"high":1984,"low":1961,"close":1966,"volume":48257,"rsi_14":56.99,"sma_20":1957.9,"sma_60":2034.25,"sma_120":2079.7},{"date":"2025-12-02","open":1966,"high":1984,"low":1953,"close":1979,"volume":39534,"rsi_14":55.39,"sma_20":1962.0,"sma_60":2030.0,"sma_120":2078.28},{"date":"2025-12-03","open":1989,"high":2004,"low":1960,"close":1984,"volume":95955,"rsi_14":54.72,"sma_20":1966.4,"sma_60":2025.75,"sma_120":2076.78},{"date":"2025-12-04","open":1984,"high":2004,"low":1969,"close":1974,"volume":28409,"rsi_14":56.86,"sma_20":1970.65,"sma_60":2022.0,"sma_120":2075.28},{"date":"2025-12-05","open":1984,"high":1994,"low":1963,"close":1989,"volume":64096,"rsi_14":65.31,"sma_20":1975.65,"sma_60":2018.83,"sma_120":2074.12},{"date":"2025-12-08","open":2004,"high":2004,"low":1966,"close":1969,"volume":38493,"rsi_14":66.39,"sma_20":1978.65,"sma_60":2015.83,"sma_120":2072.91},{"date":"2025-12-09","open":1969,"high":2255,"low":1956,"close":1964,"volume":1901635,"rsi_14":64.17,"sma_20":1980.5,"sma_60":2012.92,"sma_120":2071.99},{"date":"2025-12-10","open":1964,"high":2023,"low":1956,"close":1979,"volume":384288,"rsi_14":59.81,"sma_20":1981.95,"sma_60":2010.42,"sma_120":2071.28},{"date":"2025-12-11","open":1979,"high":1979,"low":1963,"close":1968,"volume":86911,"rsi_14":48.4,"sma_20":1982.4,"sma_60":2008.23,"sma_120":2070.4},{"date":"2025-12-12","open":1965,"high":1999,"low":1965,"close":1994,"volume":57009,"rsi_14":63.59,"sma_20":1985.15,"sma_60":2006.9,"sma_120":2069.73},{"date":"2025-12-15","open":1969,"high":1989,"low":1969,"close":1979,"volume":45356,"rsi_14":63.59,"sma_20":1988.4,"sma_60":2005.73,"sma_120":2068.86},{"date":"2025-12-16","open":1994,"high":1994,"low":1951,"close":1968,"volume":73634,"rsi_14":57.84,"sma_20":1992.3,"sma_60":2004.05,"sma_120":2067.89},{"date":"2025-12-17","open":1968,"high":1968,"low":1950,"close":1952,"volume":56551,"rsi_14":54.87,"sma_20":1995.1,"sma_60":2002.6,"sma_120":2066.38},{"date":"2025-12-18","open":1964,"high":1968,"low":1938,"close":1950,"volume":53329,"rsi_14":46.47,"sma_20":1995.7,"sma_60":2000.93,"sma_120":2065.0},{"date":"2025-12-19","open":1967,"high":1967,"low":1912,"close":1935,"volume":75731,"rsi_14":41.11,"sma_20":1993.7,"sma_60":1999.93,"sma_120":2063.71},{"date":"2025-12-22","open":1930,"high":1951,"low":1926,"close":1935,"volume":44483,"rsi_14":36.53,"sma_20":1993.2,"sma_60":1998.68,"sma_120":2062.38},{"date":"2025-12-23","open":1922,"high":1949,"low":1922,"close":1934,"volume":46528,"rsi_14":34.36,"sma_20":1993.4,"sma_60":1997.67,"sma_120":2061.03},{"date":"2025-12-24","open":1939,"high":1945,"low":1925,"close":1935,"volume":21676,"rsi_14":37.01,"sma_20":1993.15,"sma_60":1997.0,"sma_120":2059.82},{"date":"2025-12-26","open":1935,"high":1935,"low":1918,"close":1918,"volume":79597,"rsi_14":26.92,"sma_20":1992.35,"sma_60":1996.13,"sma_120":2058.6},{"date":"2025-12-29","open":1948,"high":1960,"low":1930,"close":1955,"volume":27634,"rsi_14":34.27,"sma_20":1990.5,"sma_60":1995.48,"sma_120":2057.22},{"date":"2025-12-30","open":1962,"high":1978,"low":1948,"close":1954,"volume":18622,"rsi_14":35.25,"sma_20":1988.35,"sma_60":1994.3,"sma_120":2055.93},{"date":"2026-01-02","open":1974,"high":1974,"low":1938,"close":1955,"volume":72928,"rsi_14":28.0,"sma_20":1985.6,"sma_60":1993.05,"sma_120":2054.63},{"date":"2026-01-05","open":1970,"high":1975,"low":1951,"close":1952,"volume":89589,"rsi_14":29.91,"sma_20":1982.45,"sma_60":1992.25,"sma_120":2053.11},{"date":"2026-01-06","open":1952,"high":1968,"low":1950,"close":1954,"volume":22684,"rsi_14":11.83,"sma_20":1979.9,"sma_60":1991.23,"sma_120":2051.31},{"date":"2026-01-07","open":1954,"high":1999,"low":1950,"close":1953,"volume":44104,"rsi_14":13.92,"sma_20":1976.55,"sma_60":1989.53,"sma_120":2049.54},{"date":"2026-01-08","open":1941,"high":1961,"low":1936,"close":1937,"volume":68555,"rsi_14":13.1,"sma_20":1973.4,"sma_60":1987.48,"sma_120":2047.72},{"date":"2026-01-09","open":1934,"high":1960,"low":1921,"close":1943,"volume":43356,"rsi_14":22.97,"sma_20":1970.8,"sma_60":1986.12,"sma_120":2046.0},{"date":"2026-01-12","open":1927,"high":1960,"low":1927,"close":1938,"volume":59034,"rsi_14":22.37,"sma_20":1967.2,"sma_60":1984.42,"sma_120":2044.15},{"date":"2026-01-13","open":1938,"high":1965,"low":1926,"close":1932,"volume":68947,"rsi_14":25.37,"sma_20":1963.85,"sma_60":1982.53,"sma_120":2042.46},{"date":"2026-01-14","open":1938,"high":1939,"low":1920,"close":1921,"volume":82004,"rsi_14":21.79,"sma_20":1958.65,"sma_60":1980.63,"sma_120":2040.67},{"date":"2026-01-15","open":1915,"high":1929,"low":1915,"close":1923,"volume":33122,"rsi_14":24.05,"sma_20":1954.3,"sma_60":1978.68,"sma_120":2039.08},{"date":"2026-01-16","open":1923,"high":1928,"low":1905,"close":1913,"volume":49977,"rsi_14":43.63,"sma_20":1953.7,"sma_60":2032.85,"sma_120":2079.0},{"date":"2026-01-19","open":1914,"high":1915,"low":1900,"close":1903,"volume":52234,"rsi_14":22.22,"sma_20":1946.0,"sma_60":1973.37,"sma_120":2035.58},{"date":"2026-01-20","open":1903,"high":1920,"low":1890,"close":1900,"volume":51320,"rsi_14":14.29,"sma_20":1942.0,"sma_60":1971.03,"sma_120":2033.92},{"date":"2026-01-21","open":1917,"high":1917,"low":1890,"close":1892,"volume":54105,"rsi_14":13.1,"sma_20":1938.35,"sma_60":1968.65,"sma_120":2032.22},{"date":"2026-01-22","open":1891,"high":1898,"low":1873,"close":1889,"volume":61669,"rsi_14":11.63,"sma_20":1934.55,"sma_60":1965.47,"sma_120":2030.63},{"date":"2026-01-23","open":1889,"high":1920,"low":1881,"close":1893,"volume":34275,"rsi_14":16.09,"sma_20":1931.0,"sma_60":1962.6,"sma_120":2029.33},{"date":"2026-01-26","open":1871,"high":1893,"low":1869,"close":1881,"volume":51167,"rsi_14":12.37,"sma_20":1926.8,"sma_60":1959.37,"sma_120":2027.83},{"date":"2026-01-27","open":1881,"high":1893,"low":1800,"close":1879,"volume":64312,"rsi_14":12.24,"sma_20":1923.35,"sma_60":1957.18,"sma_120":2026.41},{"date":"2026-01-28","open":1870,"high":1878,"low":1870,"close":1875,"volume":93998,"rsi_14":13.95,"sma_20":1919.35,"sma_60":1955.2,"sma_120":2024.83},{"date":"2026-01-29","open":1875,"high":1877,"low":1854,"close":1861,"volume":91467,"rsi_14":6.38,"sma_20":1914.7,"sma_60":1953.65,"sma_120":2023.25},{"date":"2026-01-30","open":1860,"high":1870,"low":1845,"close":1849,"volume":86398,"rsi_14":5.94,"sma_20":1909.4,"sma_60":1952.33,"sma_120":2021.58},{"date":"2026-02-02","open":1849,"high":1866,"low":1811,"close":1811,"volume":89075,"rsi_14":4.51,"sma_20":1902.35,"sma_60":1950.4,"sma_120":2019.54},{"date":"2026-02-03","open":1829,"high":1850,"low":1800,"close":1812,"volume":89094,"rsi_14":5.69,"sma_20":1895.25,"sma_60":1948.6,"sma_120":2017.39},{"date":"2026-02-04","open":1815,"high":1840,"low":1801,"close":1840,"volume":99489,"rsi_14":32.51,"sma_20":1949.3,"sma_60":2025.77,"sma_120":2076.17},{"date":"2026-02-05","open":1845,"high":1845,"low":1820,"close":1836,"volume":57782,"rsi_14":30.65,"sma_20":1944.75,"sma_60":2018.53,"sma_120":2073.18},{"date":"2026-02-06","open":1836,"high":1836,"low":1796,"close":1825,"volume":67131,"rsi_14":31.36,"sma_20":1940.0,"sma_60":2011.78,"sma_120":2070.18},{"date":"2026-02-09","open":1825,"high":1840,"low":1821,"close":1829,"volume":67643,"rsi_14":34.24,"sma_20":1935.45,"sma_60":2005.43,"sma_120":2067.42},{"date":"2026-02-10","open":1828,"high":1850,"low":1824,"close":1840,"volume":47041,"rsi_14":38.59,"sma_20":1930.45,"sma_60":1999.77,"sma_120":2064.88},{"date":"2026-02-11","open":1840,"high":1843,"low":1832,"close":1841,"volume":24081,"rsi_14":37.71,"sma_20":1924.6,"sma_60":1994.28,"sma_120":2062.68},{"date":"2026-02-12","open":1849,"high":1880,"low":1847,"close":1849,"volume":72775,"rsi_14":31.23,"sma_20":1918.0,"sma_60":1989.1,"sma_120":2060.62},{"date":"2026-02-13","open":1849,"high":1849,"low":1803,"close":1819,"volume":50580,"rsi_14":20.0,"sma_20":1909.45,"sma_60":1983.92,"sma_120":2058.24},{"date":"2026-02-19","open":1819,"high":1888,"low":1816,"close":1888,"volume":145119,"rsi_14":37.54,"sma_20":1905.35,"sma_60":1980.3,"sma_120":2056.43},{"date":"2026-02-20","open":1890,"high":1890,"low":1790,"close":1864,"volume":147171,"rsi_14":36.59,"sma_20":1901.3,"sma_60":1976.7,"sma_120":2054.34},{"date":"2026-02-23","open":1860,"high":1901,"low":1860,"close":1896,"volume":158567,"rsi_14":40.26,"sma_20":1900.05,"sma_60":1973.3,"sma_120":2052.52},{"date":"2026-02-24","open":1896,"high":1911,"low":1879,"close":1910,"volume":95074,"rsi_14":43.04,"sma_20":1899.2,"sma_60":1970.63,"sma_120":2050.39},{"date":"2026-02-25","open":1910,"high":1910,"low":1880,"close":1902,"volume":68109,"rsi_14":68.57,"sma_20":1855.35,"sma_60":1926.58,"sma_120":1994.68},{"date":"2026-02-26","open":1902,"high":1902,"low":1800,"close":1837,"volume":148719,"rsi_14":39.27,"sma_20":1887.5,"sma_60":1964.53,"sma_120":2046.01},{"date":"2026-02-27","open":1837,"high":1837,"low":1796,"close":1820,"volume":103992,"rsi_14":46.64,"sma_20":1850.2,"sma_60":1921.97,"sma_120":1982.83},{"date":"2026-03-03","open":1810,"high":1810,"low":1787,"close":1787,"volume":109927,"rsi_14":42.51,"sma_20":1845.8,"sma_60":1918.55,"sma_120":1979.47},{"date":"2026-03-04","open":1781,"high":1786,"low":1541,"close":1627,"volume":161347,"rsi_14":29.2,"sma_20":1834.1,"sma_60":1912.38,"sma_120":1973.32},{"date":"2026-03-05","open":1630,"high":1718,"low":1630,"close":1708,"volume":69270,"rsi_14":39.06,"sma_20":1827.05,"sma_60":1907.35,"sma_120":1968.67},{"date":"2026-03-06","open":1708,"high":1739,"low":1652,"close":1691,"volume":74959,"rsi_14":36.67,"sma_20":1821.05,"sma_60":1901.95,"sma_120":1963.85},{"date":"2026-03-09","open":1550,"high":1680,"low":1550,"close":1669,"volume":99300,"rsi_14":35.17,"sma_20":1813.9,"sma_60":1896.35,"sma_120":1959.17},{"date":"2026-03-10","open":1669,"high":1727,"low":1669,"close":1721,"volume":45237,"rsi_14":39.74,"sma_20":1807.95,"sma_60":1891.37,"sma_120":1955.1},{"date":"2026-03-11","open":1729,"high":1763,"low":1721,"close":1758,"volume":48263,"rsi_14":45.17,"sma_20":1804.05,"sma_60":1887.33,"sma_120":1951.58},{"date":"2026-03-12","open":1758,"high":1762,"low":1733,"close":1760,"volume":30672,"rsi_14":38.65,"sma_20":1800.8,"sma_60":1883.42,"sma_120":1948.17},{"date":"2026-03-13","open":1760,"high":1920,"low":1717,"close":1778,"volume":238281,"rsi_14":42.29,"sma_20":1798.25,"sma_60":1879.55,"sma_120":1944.98},{"date":"2026-03-16","open":1778,"high":1794,"low":1755,"close":1760,"volume":46292,"rsi_14":37.5,"sma_20":1794.25,"sma_60":1911.7,"sma_120":2009.83},{"date":"2026-03-17","open":1764,"high":1782,"low":1655,"close":1750,"volume":30128,"rsi_14":35.19,"sma_20":1789.7,"sma_60":1907.12,"sma_120":2006.5},{"date":"2026-03-18","open":1755,"high":1769,"low":1700,"close":1750,"volume":17477,"rsi_14":35.71,"sma_20":1784.75,"sma_60":1902.28,"sma_120":2003.08},{"date":"2026-03-19","open":1737,"high":1749,"low":1720,"close":1722,"volume":22431,"rsi_14":38.38,"sma_20":1779.9,"sma_60":1896.9,"sma_120":1999.64},{"date":"2026-03-20","open":1723,"high":1748,"low":1715,"close":1721,"volume":30143,"rsi_14":39.67,"sma_20":1771.55,"sma_60":1891.67,"sma_120":1996.19},{"date":"2026-03-23","open":1717,"high":1717,"low":1620,"close":1666,"volume":60936,"rsi_14":37.92,"sma_20":1761.65,"sma_60":1885.43,"sma_120":1992.45},{"date":"2026-03-24","open":1667,"high":1700,"low":1667,"close":1697,"volume":36862,"rsi_14":59.41,"sma_20":1751.7,"sma_60":1879.22,"sma_120":1988.88},{"date":"2026-03-25","open":1697,"high":1731,"low":1696,"close":1725,"volume":14492,"rsi_14":52.66,"sma_20":1742.45,"sma_60":1873.55,"sma_120":1985.67},{"date":"2026-03-26","open":1725,"high":1737,"low":1676,"close":1725,"volume":36936,"rsi_14":55.63,"sma_20":1733.6,"sma_60":1868.3,"sma_120":1982.55},{"date":"2026-03-27","open":1725,"high":1725,"low":1675,"close":1722,"volume":24484,"rsi_14":59.36,"sma_20":1727.85,"sma_60":1863.08,"sma_120":1979.44},{"date":"2026-03-30","open":1725,"high":1740,"low":1675,"close":1722,"volume":17373,"rsi_14":50.22,"sma_20":1722.95,"sma_60":1857.12,"sma_120":1976.46},{"date":"2026-03-31","open":1722,"high":1729,"low":1682,"close":1688,"volume":27995,"rsi_14":34.65,"sma_20":1718.0,"sma_60":1850.83,"sma_120":1973.44},{"date":"2026-04-01","open":1699,"high":1716,"low":1691,"close":1709,"volume":17491,"rsi_14":39.68,"sma_20":1722.1,"sma_60":1844.73,"sma_120":1970.52},{"date":"2026-04-02","open":1710,"high":1722,"low":1650,"close":1650,"volume":64641,"rsi_14":27.78,"sma_20":1719.2,"sma_60":1838.73,"sma_120":1967.18},{"date":"2026-04-03","open":1649,"high":1698,"low":1649,"close":1656,"volume":31633,"rsi_14":31.16,"sma_20":1717.45,"sma_60":1833.1,"sma_120":1963.78},{"date":"2026-04-06","open":1656,"high":1700,"low":1656,"close":1684,"volume":22046,"rsi_14":38.78,"sma_20":1718.2,"sma_60":1828.6,"sma_120":1960.72},{"date":"2026-04-07","open":1684,"high":1720,"low":1680,"close":1685,"volume":15188,"rsi_14":38.98,"sma_20":1716.4,"sma_60":1824.55,"sma_120":1957.68},{"date":"2026-04-08","open":1685,"high":1697,"low":1658,"close":1674,"volume":96345,"rsi_14":41.37,"sma_20":1712.2,"sma_60":1820.33,"sma_120":1954.51},{"date":"2026-04-09","open":1690,"high":1690,"low":1640,"close":1670,"volume":15574,"rsi_14":40.93,"sma_20":1707.7,"sma_60":1816.17,"sma_120":1951.17},{"date":"2026-04-10","open":1670,"high":1687,"low":1664,"close":1670,"volume":27831,"rsi_14":50.88,"sma_20":1702.3,"sma_60":1812.0,"sma_120":1947.92},{"date":"2026-04-13","open":1670,"high":1675,"low":1663,"close":1665,"volume":29959,"rsi_14":42.0,"sma_20":1697.55,"sma_60":1807.42,"sma_120":1944.72},{"date":"2026-04-14","open":1680,"high":1699,"low":1666,"close":1671,"volume":31820,"rsi_14":34.83,"sma_20":1693.6,"sma_60":1802.63,"sma_120":1941.56},{"date":"2026-04-15","open":1671,"high":1698,"low":1671,"close":1684,"volume":42858,"rsi_14":39.27,"sma_20":1690.3,"sma_60":1797.68,"sma_120":1938.47},{"date":"2026-04-16","open":1694,"high":1710,"low":1684,"close":1705,"volume":69710,"rsi_14":45.93,"sma_20":1689.45,"sma_60":1792.93,"sma_120":1935.51},{"date":"2026-04-17","open":1705,"high":1783,"low":1705,"close":1760,"volume":102211,"rsi_14":57.2,"sma_20":1691.4,"sma_60":1789.43,"sma_120":1933.05},{"date":"2026-04-20","open":1760,"high":1778,"low":1734,"close":1760,"volume":49014,"rsi_14":65.65,"sma_20":1696.1,"sma_60":1786.35,"sma_120":1930.97},{"date":"2026-04-21","open":1770,"high":1775,"low":1662,"close":1754,"volume":47344,"rsi_14":60.47,"sma_20":1698.95,"sma_60":1783.57,"sma_120":1928.88},{"date":"2026-04-22","open":1751,"high":1798,"low":1751,"close":1795,"volume":81419,"rsi_14":86.8,"sma_20":1702.45,"sma_60":1781.37,"sma_120":1927.29},{"date":"2026-04-23","open":1795,"high":1796,"low":1720,"close":1765,"volume":56837,"rsi_14":74.66,"sma_20":1704.45,"sma_60":1777.98,"sma_120":1925.44},{"date":"2026-04-24","open":1758,"high":1795,"low":1754,"close":1768,"volume":48423,"rsi_14":71.43,"sma_20":1706.75,"sma_60":1774.03,"sma_120":1923.59},{"date":"2026-04-27","open":1768,"high":1774,"low":1706,"close":1769,"volume":54325,"rsi_14":71.43,"sma_20":1709.1,"sma_60":1770.6,"sma_120":1921.82},{"date":"2026-04-28","open":1769,"high":1769,"low":1740,"close":1743,"volume":30947,"rsi_14":66.35,"sma_20":1711.85,"sma_60":1766.98,"sma_120":1914.88},{"date":"2026-04-29","open":1758,"high":1759,"low":1725,"close":1743,"volume":17496,"rsi_14":67.63,"sma_20":1713.55,"sma_60":1763.2,"sma_120":1906.7},{"date":"2026-04-30","open":1740,"high":1740,"low":1710,"close":1728,"volume":57998,"rsi_14":63.51,"sma_20":1717.0,"sma_60":1712.3,"sma_120":1774.95},{"date":"2026-05-04","open":1728,"high":1748,"low":1705,"close":1705,"volume":42902,"rsi_14":58.33,"sma_20":1719.9,"sma_60":1752.8,"sma_120":1885.53},{"date":"2026-05-06","open":1733,"high":1733,"low":1660,"close":1690,"volume":98072,"rsi_14":53.82,"sma_20":1720.2,"sma_60":1750.77,"sma_120":1881.03},{"date":"2026-05-07","open":1682,"high":1682,"low":1643,"close":1649,"volume":55089,"rsi_14":43.68,"sma_20":1718.4,"sma_60":1747.58,"sma_120":1876.36},{"date":"2026-05-08","open":1649,"high":1665,"low":1645,"close":1659,"volume":30739,"rsi_14":41.35,"sma_20":1717.65,"sma_60":1744.63,"sma_120":1872.02},{"date":"2026-05-11","open":1659,"high":1659,"low":1615,"close":1618,"volume":62437,"rsi_14":21.83,"sma_20":1715.05,"sma_60":1741.18,"sma_120":1867.42},{"date":"2026-05-12","open":1619,"high":1619,"low":1574,"close":1580,"volume":134995,"rsi_14":18.97,"sma_20":1710.55,"sma_60":1737.03,"sma_120":1862.58},{"date":"2026-05-13","open":1580,"high":1593,"low":1541,"close":1545,"volume":84751,"rsi_14":17.24,"sma_20":1704.55,"sma_60":1732.12,"sma_120":1857.71},{"date":"2026-05-14","open":1546,"high":1570,"low":1543,"close":1557,"volume":37510,"rsi_14":8.97,"sma_20":1698.85,"sma_60":1727.38,"sma_120":1853.14},{"date":"2026-05-15","open":1544,"high":1574,"low":1538,"close":1540,"volume":65648,"rsi_14":9.39,"sma_20":1691.65,"sma_60":1722.23,"sma_120":1848.64},{"date":"2026-05-18","open":1544,"high":1566,"low":1480,"close":1522,"volume":98299,"rsi_14":7.88,"sma_20":1682.5,"sma_60":1717.28,"sma_120":1843.83},{"date":"2026-05-19","open":1522,"high":1538,"low":1515,"close":1518,"volume":38986,"rsi_14":7.46,"sma_20":1670.4,"sma_60":1711.12,"sma_120":1839.22},{"date":"2026-05-20","open":1520,"high":1539,"low":1500,"close":1508,"volume":25276,"rsi_14":7.89,"sma_20":1657.8,"sma_60":1705.18,"sma_120":1834.46},{"date":"2026-05-21","open":1508,"high":1528,"low":1500,"close":1505,"volume":33648,"rsi_14":7.8,"sma_20":1645.35,"sma_60":1698.67,"sma_120":1830.12},{"date":"2026-05-22","open":1505,"high":1527,"low":1490,"close":1507,"volume":21553,"rsi_14":8.92,"sma_20":1630.95,"sma_60":1691.95,"sma_120":1825.68},{"date":"2026-05-26","open":1507,"high":1526,"low":1492,"close":1496,"volume":68587,"rsi_14":9.34,"sma_20":1617.5,"sma_60":1685.18,"sma_120":1821.28},{"date":"2026-05-27","open":1496,"high":1496,"low":1456,"close":1459,"volume":77615,"rsi_14":8.6,"sma_20":1602.05,"sma_60":1678.88,"sma_120":1816.72},{"date":"2026-05-28","open":1500,"high":1529,"low":1445,"close":1452,"volume":71424,"rsi_14":9.8,"sma_20":1586.2,"sma_60":1672.75,"sma_120":1812.16},{"date":"2026-05-29","open":1452,"high":1460,"low":1390,"close":1394,"volume":70518,"rsi_14":4.78,"sma_20":1568.75,"sma_60":1666.2,"sma_120":1807.16},{"date":"2026-06-01","open":1357,"high":1448,"low":1322,"close":1338,"volume":112805,"rsi_14":4.55,"sma_20":1548.5,"sma_60":1661.38,"sma_120":1801.43},{"date":"2026-06-02","open":1331,"high":1346,"low":1322,"close":1324,"volume":66569,"rsi_14":4.93,"sma_20":1528.3,"sma_60":1654.98,"sma_120":1795.55},{"date":"2026-06-04","open":1314,"high":1365,"low":1314,"close":1350,"volume":64604,"rsi_14":14.55,"sma_20":1510.55,"sma_60":1649.3,"sma_120":1790.13},{"date":"2026-06-05","open":1350,"high":1356,"low":1301,"close":1322,"volume":31185,"rsi_14":9.62,"sma_20":1492.15,"sma_60":1643.52,"sma_120":1784.36},{"date":"2026-06-08","open":1322,"high":1322,"low":1282,"close":1283,"volume":26739,"rsi_14":8.95,"sma_20":1473.85,"sma_60":1636.22,"sma_120":1777.92},{"date":"2026-06-09","open":1283,"high":1375,"low":1283,"close":1309,"volume":20186,"rsi_14":16.82,"sma_20":1456.35,"sma_60":1628.73,"sma_120":1771.67},{"date":"2026-06-10","open":1309,"high":1375,"low":1300,"close":1310,"volume":23503,"rsi_14":17.3,"sma_20":1440.95,"sma_60":1621.23,"sma_120":1765.71},{"date":"2026-06-11","open":1285,"high":1309,"low":1285,"close":1305,"volume":19808,"rsi_14":17.57,"sma_20":1427.2,"sma_60":1613.35,"sma_120":1759.58},{"date":"2026-06-12","open":1296,"high":1333,"low":1296,"close":1327,"volume":27607,"rsi_14":23.19,"sma_20":1416.3,"sma_60":1606.13,"sma_120":1753.6},{"date":"2026-06-15","open":1340,"high":1424,"low":1340,"close":1380,"volume":79743,"rsi_14":33.42,"sma_20":1407.45,"sma_60":1599.97,"sma_120":1748.14},{"date":"2026-06-16","open":1372,"high":1409,"low":1300,"close":1364,"volume":59875,"rsi_14":32.99,"sma_20":1398.65,"sma_60":1593.53,"sma_120":1742.51},{"date":"2026-06-17","open":1330,"high":1418,"low":1330,"close":1382,"volume":41168,"rsi_14":66.67,"sma_20":1351.2,"sma_60":1553.33,"sma_120":1701.97},{"date":"2026-06-18","open":1382,"high":1420,"low":1336,"close":1336,"volume":34039,"rsi_14":35.78,"sma_20":1382.55,"sma_60":1581.45,"sma_120":1730.7},{"date":"2026-06-19","open":1398,"high":1398,"low":1270,"close":1286,"volume":47757,"rsi_14":36.5,"sma_20":1371.45,"sma_60":1575.12,"sma_120":1724.42},{"date":"2026-06-22","open":1286,"high":1349,"low":1280,"close":1286,"volume":38878,"rsi_14":42.44,"sma_20":1360.5,"sma_60":1568.27,"sma_120":1718.17},{"date":"2026-06-23","open":1285,"high":1410,"low":1160,"close":1171,"volume":159767,"rsi_14":32.81,"sma_20":1343.7,"sma_60":1559.03,"sma_120":1710.6},{"date":"2026-06-24","open":1172,"high":1347,"low":1138,"close":1212,"volume":263629,"rsi_14":35.0,"sma_20":1329.5,"sma_60":1550.48,"sma_120":1703.49},{"date":"2026-06-25","open":1212,"high":1245,"low":1130,"close":1158,"volume":120493,"rsi_14":33.13,"sma_20":1314.45,"sma_60":1541.08,"sma_120":1695.85},{"date":"2026-06-26","open":1148,"high":1199,"low":1065,"close":1148,"volume":79223,"rsi_14":35.23,"sma_20":1299.25,"sma_60":1531.52,"sma_120":1688.67},{"date":"2026-06-29","open":1138,"high":1219,"low":1080,"close":1200,"volume":78696,"rsi_14":38.72,"sma_20":1289.55,"sma_60":1523.38,"sma_120":1682.05},{"date":"2026-06-30","open":1131,"high":1236,"low":1131,"close":1200,"volume":28237,"rsi_14":38.59,"sma_20":1282.65,"sma_60":1514.9,"sma_120":1675.77},{"date":"2026-07-01","open":1200,"high":1277,"low":1191,"close":1260,"volume":77186,"rsi_14":45.81,"sma_20":1279.45,"sma_60":1508.4,"sma_120":1670.2},{"date":"2026-07-02","open":1260,"high":1323,"low":1192,"close":1278,"volume":59495,"rsi_14":45.4,"sma_20":1275.85,"sma_60":1502.1,"sma_120":1664.79},{"date":"2026-07-03","open":1278,"high":1339,"low":1215,"close":1324,"volume":132361,"rsi_14":44.68,"sma_20":1275.95,"sma_60":1496.1,"sma_120":1659.83},{"date":"2026-07-06","open":1360,"high":1360,"low":1308,"close":1318,"volume":15774,"rsi_14":45.54,"sma_20":1277.7,"sma_60":1489.98,"sma_120":1654.81},{"date":"2026-07-07","open":1350,"high":1350,"low":1255,"close":1310,"volume":25514,"rsi_14":42.89,"sma_20":1277.75,"sma_60":1483.92,"sma_120":1649.56},{"date":"2026-07-08","open":1360,"high":1498,"low":1332,"close":1369,"volume":240913,"rsi_14":53.18,"sma_20":1280.7,"sma_60":1478.9,"sma_120":1644.65},{"date":"2026-07-09","open":1400,"high":1766,"low":1281,"close":1707,"volume":3969945,"rsi_14":76.08,"sma_20":1300.8,"sma_60":1479.52,"sma_120":1642.37},{"date":"2026-07-10","open":1765,"high":2195,"low":1713,"close":2145,"volume":8423833,"rsi_14":84.5,"sma_20":1341.7,"sma_60":1487.52,"sma_120":1643.66},{"date":"2026-07-13","open":2430,"high":2780,"low":2040,"close":2040,"volume":16701695,"rsi_14":85.18,"sma_20":1374.7,"sma_60":1493.67,"sma_120":1644.24},{"date":"2026-07-14","open":2050,"high":2650,"low":2050,"close":2650,"volume":4569721,"rsi_14":89.86,"sma_20":1439.0,"sma_60":1509.77,"sma_120":1650.12},{"date":"2026-07-15","open":3125,"high":3445,"low":3100,"close":3445,"volume":4138485,"rsi_14":94.93,"sma_20":1542.15,"sma_60":1538.77,"sma_120":1662.82},{"date":"2026-07-16","open":4135,"high":4475,"low":3725,"close":3730,"volume":24758240,"rsi_14":95.78,"sma_20":1661.85,"sma_60":1571.6,"sma_120":1677.84},{"date":"2026-07-20","open":3730,"high":3730,"low":3730,"close":3730,"volume":0,"rsi_14":95.7,"sma_20":1784.05,"sma_60":1604.43,"sma_120":1692.53},{"date":"2026-07-21","open":2850,"high":2920,"low":2615,"close":2615,"volume":4409824,"rsi_14":68.22,"sma_20":1850.5,"sma_60":1618.78,"sma_120":1697.61},{"date":"2026-07-22","open":2275,"high":2295,"low":1996,"close":2090,"volume":12554500,"rsi_14":59.54,"sma_20":1896.45,"sma_60":1623.7,"sma_120":1698.57},{"date":"2026-07-23","open":2120,"high":2170,"low":1955,"close":1977,"volume":4293637,"rsi_14":57.87,"sma_20":1934.7,"sma_60":1627.23,"sma_120":1698.71},{"date":"2026-07-24","open":1957,"high":1960,"low":1720,"close":1755,"volume":2868188,"rsi_14":54.67,"sma_20":1964.55,"sma_60":1627.02,"sma_120":1696.92},{"date":"2026-07-27","open":1751,"high":1865,"low":1672,"close":1718,"volume":2308778,"rsi_14":54.3,"sma_20":1993.05,"sma_60":1626.17,"sma_120":1694.87},{"date":"2026-07-28","open":1684,"high":1804,"low":1545,"close":1590,"volume":2598444,"rsi_14":52.94,"sma_20":2012.55,"sma_60":1623.62,"sma_120":1691.52},{"date":"2026-07-29","open":1603,"high":1614,"low":1340,"close":1445,"volume":852968,"rsi_14":50.78,"sma_20":2024.8,"sma_60":1618.65,"sma_120":1687.62},{"date":"2026-07-30","open":1320,"high":1650,"low":1320,"close":1453,"volume":1062431,"rsi_14":47.19,"sma_20":2034.45,"sma_60":1614.07,"sma_120":1684.32},{"date":"2026-07-31","open":1522,"high":1649,"low":1462,"close":1517,"volume":1965509,"rsi_14":42.44,"sma_20":2046.4,"sma_60":1610.93,"sma_120":1681.87},{"date":"2026-08-03","open":1535,"high":1596,"low":1490,"close":1508,"volume":998541,"rsi_14":43.44,"sma_20":2055.6,"sma_60":1607.9,"sma_120":1679.33},{"date":"2026-08-04","open":1512,"high":1815,"low":1492,"close":1615,"volume":8063675,"rsi_14":35.43,"sma_20":2070.45,"sma_60":1607.33,"sma_120":1677.46},{"date":"2026-08-05","open":1620,"high":1685,"low":1581,"close":1647,"volume":2173224,"rsi_14":17.78,"sma_20":2087.3,"sma_60":1607.13,"sma_120":1675.88},{"date":"2026-08-06","open":1613,"high":1679,"low":1595,"close":1610,"volume":753850,"rsi_14":8.3,"sma_20":2099.35,"sma_60":1607.0,"sma_120":1674.09},{"date":"2026-08-07","open":1627,"high":1650,"low":1565,"close":1602,"volume":682231,"rsi_14":8.27,"sma_20":2094.1,"sma_60":1607.37,"sma_120":1672.2},{"date":"2026-08-10","open":1605,"high":1755,"low":1605,"close":1618,"volume":1976366,"rsi_14":15.64,"sma_20":2067.75,"sma_60":1608.58,"sma_120":1670.35},{"date":"2026-08-11","open":1640,"high":2100,"low":1559,"close":1929,"volume":13414199,"rsi_14":43.49,"sma_20":2062.2,"sma_60":1614.78,"sma_120":1671.08},{"date":"2026-08-12","open":1910,"high":2155,"low":1783,"close":1863,"volume":8655194,"rsi_14":45.21,"sma_20":2022.85,"sma_60":1620.17,"sma_120":1671.2},{"date":"2026-08-13","open":1880,"high":1890,"low":1760,"close":1783,"volume":2229612,"rsi_14":51.34,"sma_20":1939.75,"sma_60":1624.52,"sma_120":1670.9},{"date":"2026-08-14","open":1784,"high":1996,"low":1680,"close":1680,"volume":5512875,"rsi_14":48.29,"sma_20":1837.25,"sma_60":1627.22,"sma_120":1669.17},{"date":"2026-08-18","open":1701,"high":1707,"low":1590,"close":1614,"volume":1040476,"rsi_14":51.14,"sma_20":1731.45,"sma_60":1628.98,"sma_120":1667.08},{"date":"2026-08-19","open":1603,"high":1603,"low":1468,"close":1483,"volume":785540,"rsi_14":51.83,"sma_20":1674.85,"sma_60":1628.62,"sma_120":1663.64},{"date":"2026-08-20","open":1523,"high":1542,"low":1403,"close":1439,"volume":849149,"rsi_14":49.35,"sma_20":1642.3,"sma_60":1627.48,"sma_120":1659.72},{"date":"2026-08-21","open":1408,"high":1434,"low":1340,"close":1353,"volume":709386,"rsi_14":42.52,"sma_20":1611.1,"sma_60":1625.1,"sma_120":1655.14},{"date":"2026-08-24","open":1353,"high":1365,"low":1299,"close":1326,"volume":538300,"rsi_14":41.83,"sma_20":1589.65,"sma_60":1622.88,"sma_120":1650.88},{"date":"2026-08-25","open":1327,"high":1449,"low":1280,"close":1366,"volume":550852,"rsi_14":38.11,"sma_20":1572.05,"sma_60":1621.45,"sma_120":1647.1},{"date":"2026-08-26","open":1366,"high":1391,"low":1328,"close":1360,"volume":369081,"rsi_14":35.95,"sma_20":1560.55,"sma_60":1620.88,"sma_120":1643.54},{"date":"2026-08-27","open":1360,"high":1391,"low":1287,"close":1340,"volume":275640,"rsi_14":36.55,"sma_20":1555.3,"sma_60":1620.92,"sma_120":1641.15},{"date":"2026-08-28","open":1351,"high":1405,"low":1316,"close":1368,"volume":583105,"rsi_14":38.57,"sma_20":1551.05,"sma_60":1621.65,"sma_120":1638.32},{"date":"2026-08-31","open":1368,"high":1399,"low":1305,"close":1393,"volume":315244,"rsi_14":39.11,"sma_20":1544.85,"sma_60":1622.37,"sma_120":1635.83},{"date":"2026-09-01","open":1390,"high":1405,"low":1350,"close":1365,"volume":269479,"rsi_14":12.4,"sma_20":1537.7,"sma_60":1623.08,"sma_120":1633.3},{"date":"2026-09-02","open":1364,"high":1410,"low":1326,"close":1333,"volume":315985,"rsi_14":12.99,"sma_20":1523.6,"sma_60":1623.92,"sma_120":1630.07},{"date":"2026-09-03","open":1367,"high":1367,"low":1311,"close":1327,"volume":129255,"rsi_14":14.49,"sma_20":1507.6,"sma_60":1624.22,"sma_120":1626.47},{"date":"2026-09-04","open":1328,"high":1399,"low":1310,"close":1353,"volume":293994,"rsi_14":21.06,"sma_20":1494.75,"sma_60":1624.93,"sma_120":1623.08},{"date":"2026-09-07","open":1382,"high":1382,"low":1346,"close":1354,"volume":167816,"rsi_14":24.0,"sma_20":1482.35,"sma_60":1625.75,"sma_120":1619.55},{"date":"2026-09-08","open":1354,"high":1373,"low":1323,"close":1323,"volume":263713,"rsi_14":30.0,"sma_20":1467.6,"sma_60":1625.68,"sma_120":1615.91},{"date":"2026-09-09","open":1340,"high":1358,"low":1325,"close":1330,"volume":120774,"rsi_14":34.99,"sma_20":1437.65,"sma_60":1624.85,"sma_120":1612.41},{"date":"2026-09-10","open":1330,"high":1341,"low":1299,"close":1325,"volume":202171,"rsi_14":45.04,"sma_20":1410.75,"sma_60":1624.2,"sma_120":1608.87},{"date":"2026-09-11","open":1325,"high":1358,"low":1310,"close":1325,"volume":154222,"rsi_14":49.8,"sma_20":1387.85,"sma_60":1623.25,"sma_120":1605.56},{"date":"2026-09-14","open":1325,"high":1342,"low":1300,"close":1310,"volume":156004,"rsi_14":37.83,"sma_20":1369.35,"sma_60":1622.82,"sma_120":1602.13},{"date":"2026-09-15","open":1315,"high":1334,"low":1265,"close":1295,"volume":270493,"rsi_14":36.4,"sma_20":1353.4,"sma_60":1622.97,"sma_120":1599.04},{"date":"2026-09-16","open":1258,"high":1295,"low":1258,"close":1275,"volume":126667,"rsi_14":36.4,"sma_20":1343.0,"sma_60":1622.78,"sma_120":1595.53},{"date":"2026-09-17","open":1285,"high":1308,"low":1237,"close":1284,"volume":148397,"rsi_14":30.91,"sma_20":1335.25,"sma_60":1624.67,"sma_120":1591.85},{"date":"2026-09-18","open":1266,"high":1297,"low":1253,"close":1273,"volume":173419,"rsi_14":20.87,"sma_20":1331.25,"sma_60":1625.68,"sma_120":1588.08},{"date":"2026-09-21","open":1273,"high":1273,"low":1219,"close":1233,"volume":195016,"rsi_14":19.72,"sma_20":1326.6,"sma_60":1626.93,"sma_120":1584.01},{"date":"2026-09-22","open":1241,"high":1250,"low":1213,"close":1222,"volume":176499,"rsi_14":21.83,"sma_20":1319.4,"sma_60":1628.17,"sma_120":1579.84},{"date":"2026-09-23","open":1240,"high":1240,"low":1157,"close":1187,"volume":332839,"rsi_14":19.03,"sma_20":1310.75,"sma_60":1627.95,"sma_120":1575.67},{"date":"2026-09-28","open":1187,"high":1230,"low":1172,"close":1172,"volume":347216,"rsi_14":7.91,"sma_20":1302.35,"sma_60":1627.48,"sma_120":1571.19},{"date":"2026-09-29","open":1173,"high":1189,"low":1150,"close":1162,"volume":227998,"rsi_14":7.14,"sma_20":1292.05,"sma_60":1625.85,"sma_120":1567.12},{"date":"2026-09-30","open":1170,"high":1177,"low":1116,"close":1127,"volume":337330,"rsi_14":7.02,"sma_20":1278.75,"sma_60":1623.33,"sma_120":1562.72},{"date":"2026-10-01","open":1129,"high":1160,"low":1092,"close":1130,"volume":417258,"rsi_14":5.36,"sma_20":1267.0,"sma_60":1620.1,"sma_120":1558.1},{"date":"2026-10-02","open":1129,"high":1129,"low":1129,"close":1129,"volume":0,"rsi_14":5.45,"sma_20":1256.8,"sma_60":1616.95,"sma_120":1553.47},{"date":"2026-10-06","open":1079,"high":1125,"low":1004,"close":1050,"volume":837604,"rsi_14":4.01,"sma_20":1242.95,"sma_60":1612.62,"sma_120":1548.27},{"date":"2026-10-07","open":1050,"high":1082,"low":1030,"close":1034,"volume":299016,"rsi_14":4.0,"sma_20":1227.0,"sma_60":1607.03,"sma_120":1542.97},{"date":"2026-10-08","open":1059,"high":1263,"low":1047,"close":1086,"volume":2340208,"rsi_14":18.99,"sma_20":1213.6,"sma_60":1596.68,"sma_120":1538.1},{"date":"2026-10-12","open":1076,"high":1081,"low":1015,"close":1015,"volume":475864,"rsi_14":16.49,"sma_20":1198.2,"sma_60":1577.85,"sma_120":1532.68},{"date":"2026-10-13","open":1010,"high":1072,"low":950,"close":1023,"volume":440533,"rsi_14":16.28,"sma_20":1182.85,"sma_60":1560.9,"sma_120":1527.28},{"date":"2026-10-14","open":1005,"high":1053,"low":1000,"close":1026,"volume":164325,"rsi_14":17.41,"sma_20":1167.9,"sma_60":1533.83,"sma_120":1521.8},{"date":"2026-10-15","open":986,"high":1026,"low":948,"close":973,"volume":306097,"rsi_14":16.84,"sma_20":1150.3,"sma_60":1492.63,"sma_120":1515.7},{"date":"2026-10-16","open":980,"high":1034,"low":974,"close":1025,"volume":125618,"rsi_14":27.25,"sma_20":1136.05,"sma_60":1447.55,"sma_120":1509.58},{"date":"2026-10-19","open":1018,"high":1028,"low":999,"close":1028,"volume":79141,"rsi_14":30.17,"sma_20":1122.7,"sma_60":1402.52,"sma_120":1503.47},{"date":"2026-10-20","open":1028,"high":1029,"low":995,"close":1002,"volume":68703,"rsi_14":29.37,"sma_20":1109.05,"sma_60":1375.63,"sma_120":1497.21},{"date":"2026-10-21","open":1002,"high":1028,"low":999,"close":1014,"volume":127812,"rsi_14":32.13,"sma_20":1095.55,"sma_60":1357.7,"sma_120":1490.7},{"date":"2026-10-22","open":1003,"high":1019,"low":975,"close":988,"volume":98675,"rsi_14":32.84,"sma_20":1081.3,"sma_60":1341.22,"sma_120":1484.22},{"date":"2026-10-23","open":956,"high":989,"low":940,"close":989,"volume":58746,"rsi_14":32.51,"sma_20":1069.1,"sma_60":1328.45,"sma_120":1477.73}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.96,"ttm_eps":null,"close":2713.7341},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.84,"ttm_eps":null,"close":2325.3645},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.75,"ttm_eps":null,"close":2107.0432},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.69,"ttm_eps":null,"close":1907.1694},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.78,"ttm_eps":null,"close":2092.2742},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.8,"ttm_eps":null,"close":1998.7372},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.8,"ttm_eps":null,"close":1954.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.72,"ttm_eps":null,"close":1688.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.53,"ttm_eps":null,"close":1200.0}],"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":"모나미","phase":"above-fold","symbol_resolved":true}