{"status":"ok","report":{"price_analysis":{"current":3275.0,"change_1d":1.7,"change_7d":-2.6,"change_30d":5.7,"high_30d":3425.0,"low_30d":2940.0,"position_in_range":69.0,"support":2988.5,"resistance":3376.5},"summary":"이건산업(008250)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 354.98억. 현재가 3,245원, 전일 대비 +0.8%, 30일 +5.7%. ROE -0.0%. 기술적 시그널: MACD 데드크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 6813.00, 기관 순매수 1.86만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.0%로 적자 상태입니다. 시가총액 354.98억. 매출 2739.48억, 영업이익 -36.01억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.18,"roe":-0.0,"eps":-1.0,"revenue":273948106711.0,"operating_income":-3600753926.0,"net_income":-12783428013.0,"market_cap":35826515350,"profit_margin":-4.67,"roa":-0.0,"operating_margin":-1.31,"gross_margin":11.91,"debt_ratio":1.1062267011249687,"total_assets":409042080869.0,"total_equity":194206103574.0,"total_debt":214835977295.0,"dividend_yield":2.5,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 58.3로 중립 구간입니다. MACD(64.84)가 시그널선(68.12)을 하회합니다(데드크로스). 현재가가 SMA20(3207)과 SMA60(2993) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 3008~3406 (현재 위치 60%).","trend":"상승","grade":"C","comment":"상승 추세, RSI 58","rsi_14":58.33333333333334,"macd":64.8367620272511,"macd_signal":68.11572316259088,"sma_20":3206.75,"sma_60":2993.0,"bb_upper":3405.8046407396723,"bb_lower":3007.6953592603277,"atr_14":190.35714285714286},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 6813.00, 기관 순매수 1.86만. 30일 누적: 외국인 3.19만, 기관 12.51만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":6813.0,"institutional_flow":18566.0,"data":[{"date":"2026-10-22","foreign_net":-5117.0,"institution_net":4623.0,"retail_net":494.0},{"date":"2026-10-21","foreign_net":-181.0,"institution_net":3150.0,"retail_net":-2969.0},{"date":"2026-10-20","foreign_net":-1658.0,"institution_net":4130.0,"retail_net":-2472.0},{"date":"2026-10-19","foreign_net":6968.0,"institution_net":3543.0,"retail_net":-10511.0},{"date":"2026-10-16","foreign_net":6801.0,"institution_net":3120.0,"retail_net":-9921.0},{"date":"2026-10-15","foreign_net":2183.0,"institution_net":5446.0,"retail_net":-7629.0},{"date":"2026-10-14","foreign_net":4990.0,"institution_net":2855.0,"retail_net":-7845.0},{"date":"2026-10-13","foreign_net":11854.0,"institution_net":1664.0,"retail_net":-13518.0},{"date":"2026-10-12","foreign_net":-5471.0,"institution_net":4357.0,"retail_net":1114.0},{"date":"2026-10-08","foreign_net":-7172.0,"institution_net":2492.0,"retail_net":4680.0},{"date":"2026-10-07","foreign_net":5654.0,"institution_net":2956.0,"retail_net":-8610.0},{"date":"2026-10-06","foreign_net":6557.0,"institution_net":2132.0,"retail_net":-8689.0},{"date":"2026-10-02","foreign_net":7150.0,"institution_net":3916.0,"retail_net":-11066.0},{"date":"2026-10-01","foreign_net":646.0,"institution_net":3723.0,"retail_net":-4369.0},{"date":"2026-09-30","foreign_net":-2696.0,"institution_net":4513.0,"retail_net":-1817.0},{"date":"2026-09-29","foreign_net":2695.0,"institution_net":5005.0,"retail_net":-7700.0},{"date":"2026-09-28","foreign_net":4010.0,"institution_net":4899.0,"retail_net":-8909.0},{"date":"2026-09-23","foreign_net":2350.0,"institution_net":4968.0,"retail_net":-7318.0},{"date":"2026-09-22","foreign_net":515.0,"institution_net":3972.0,"retail_net":-4487.0},{"date":"2026-09-21","foreign_net":-8013.0,"institution_net":4996.0,"retail_net":3017.0},{"date":"2026-09-18","foreign_net":-2293.0,"institution_net":3580.0,"retail_net":-1287.0},{"date":"2026-09-17","foreign_net":153.0,"institution_net":5002.0,"retail_net":-5155.0},{"date":"2026-09-16","foreign_net":-3733.0,"institution_net":5002.0,"retail_net":-1269.0},{"date":"2026-09-15","foreign_net":-775.0,"institution_net":4999.0,"retail_net":-4224.0},{"date":"2026-09-14","foreign_net":1080.0,"institution_net":5023.0,"retail_net":-6103.0},{"date":"2026-09-11","foreign_net":-757.0,"institution_net":4950.0,"retail_net":-4193.0},{"date":"2026-09-10","foreign_net":272.0,"institution_net":4595.0,"retail_net":-4867.0},{"date":"2026-09-09","foreign_net":144.0,"institution_net":4467.0,"retail_net":-4611.0},{"date":"2026-09-08","foreign_net":-5481.0,"institution_net":5966.0,"retail_net":-485.0},{"date":"2026-09-07","foreign_net":11273.0,"institution_net":5044.0,"retail_net":-16317.0}],"periods":{"d1":{"foreign_net":-5117.0,"institution_net":4623.0,"retail_net":494.0},"d3":{"foreign_net":-6956.0,"institution_net":11903.0,"retail_net":-4947.0},"d7":{"foreign_net":13986.0,"institution_net":26867.0,"retail_net":-40853.0},"d14":{"foreign_net":33204.0,"institution_net":48107.0,"retail_net":-81311.0},"d30":{"foreign_net":31948.0,"institution_net":125088.0,"retail_net":-157036.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1, PBR 0.18x) — 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 -1원"}]},"growth":{"grade":"C","percentile":60,"summary":"매출 -0.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":-0.8,"unit":"%","percentile":49,"direction":"higher_better"},{"name":"영업이익 성장률","value":22.9,"unit":"%","percentile":72,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.0%","metrics":[{"name":"ROE","value":-0.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-4.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.0,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":50,"summary":"RSI 58","metrics":[{"name":"RSI (14)","value":58.3,"unit":"","percentile":58,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":5.7,"unit":"%","percentile":61,"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 1.0x","metrics":[{"name":"유동비율","value":0.86,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.04,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.9,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.0,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1, PBR 0.18x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 -0.8%"},"profitability":{"grade":"C","reason":"ROE -0.0%"},"momentum":{"grade":"C","reason":"RSI 58"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.0,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.0,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.88,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.11,"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":11.91,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.31,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-4.67,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.18,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.39,"pbr_5y_low":0.18,"pbr_5y_avg":0.32,"pbr_percentile":11.1,"per_5y_median":null,"pbr_5y_median":0.33,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.34},{"quarter":"2024-Q3","per":null,"pbr":0.35},{"quarter":"2024-Q4","per":null,"pbr":0.34},{"quarter":"2025-Q1","per":null,"pbr":0.33},{"quarter":"2025-Q2","per":null,"pbr":0.39},{"quarter":"2025-Q3","per":null,"pbr":0.32},{"quarter":"2025-Q4","per":null,"pbr":0.33},{"quarter":"2026-Q1","per":null,"pbr":0.27},{"quarter":"2026-Q2","per":null,"pbr":0.18},{"quarter":"현재","per":null,"pbr":0.18}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"LUMBER & WOOD PRODUCTION"},"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":2.5,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.04,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"B","value_pct":2.5,"summary":"배당수익률 2.50%","metrics":[{"name":"배당수익률","value":2.5,"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":"-0.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:50:01.905144+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-22"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-3.970751103124647e-05,"dividend_yield":null,"eps":-1.0,"revenue":64634993806.0,"operating_income":1411405982.0,"net_income":-7711441.0,"market_cap":null,"profit_margin":-0.00011930752284351817,"operating_margin":0.021836560953905137,"roa":-1.8852439298218975e-05,"gross_margin":0.1190894254295645,"total_equity":194206103574.0,"total_assets":409042080869.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.23,"roe":-0.0026550270998259872,"dividend_yield":2.5,"eps":-46.66,"revenue":65137609198.0,"operating_income":1148166739.0,"net_income":-511005511.0,"market_cap":43800000000.0,"profit_margin":-0.007845014843063814,"operating_margin":0.01762678663120558,"roa":-0.0012716376614540557,"gross_margin":0.11599425760367005,"total_equity":192467154491.0,"total_assets":401848361754.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0522687576266872,"dividend_yield":null,"eps":-900.81,"revenue":67204845145.0,"operating_income":-6189911689.0,"net_income":-9866251286.0,"market_cap":null,"profit_margin":-0.146808630608593,"operating_margin":-0.09210514027143064,"roa":-0.024664210555701657,"gross_margin":0.009760393667818786,"total_equity":188760011410.0,"total_assets":400022991359.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.012490351804981408,"dividend_yield":null,"eps":-218.98,"revenue":76970658562.0,"operating_income":29585042.0,"net_income":-2398459775.0,"market_cap":null,"profit_margin":-0.031160702270307802,"operating_margin":0.00038436779095724115,"roa":-0.00585142252076493,"gross_margin":0.0982099466501379,"total_equity":192024997570.0,"total_assets":409893451804.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.003977231154578436,"dividend_yield":null,"eps":-69.37,"revenue":75598356865.0,"operating_income":1450496890.0,"net_income":-759811347.0,"market_cap":null,"profit_margin":-0.010050633089246046,"operating_margin":0.019186883817993945,"roa":-0.0018341169288806517,"gross_margin":0.11189453940256615,"total_equity":191040278392.0,"total_assets":414265489313.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.005776218268848284,"dividend_yield":null,"eps":-105.38,"revenue":77536615196.0,"operating_income":881323773.0,"net_income":-1154185619.0,"market_cap":null,"profit_margin":-0.014885684861047981,"operating_margin":0.011366549478232398,"roa":-0.002627671632810806,"gross_margin":0.11474602531345712,"total_equity":199816829157.0,"total_assets":439242713811.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.008658436680433252,"dividend_yield":null,"eps":-159.87,"revenue":92656186405.0,"operating_income":5946478674.0,"net_income":-1750944315.0,"market_cap":null,"profit_margin":-0.018897219742528858,"operating_margin":0.06417789145786719,"roa":-0.003990769827277387,"gross_margin":0.1382662831600057,"total_equity":202224071114.0,"total_assets":438748509882.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.0007497628108053198,"dividend_yield":null,"eps":13.19,"revenue":79555788653.0,"operating_income":2734420740.0,"net_income":144457540.0,"market_cap":null,"profit_margin":0.0018158017467475962,"operating_margin":0.034371109711786973,"roa":0.00034107220351626595,"gross_margin":0.1298143226641316,"total_equity":192670985968.0,"total_assets":423539469094.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.0021141024445950492,"dividend_yield":null,"eps":38.33,"revenue":79030931182.0,"operating_income":3429961453.0,"net_income":419842418.0,"market_cap":null,"profit_margin":0.005312381009824453,"operating_margin":0.04340024091454973,"roa":0.0009483795548544323,"gross_margin":0.14513876739709347,"total_equity":198591330838.0,"total_assets":442694505434.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0037910137622333318,"dividend_yield":null,"eps":-67.54,"revenue":75729876528.0,"operating_income":1680321808.0,"net_income":-739749841.0,"market_cap":null,"profit_margin":-0.009768269471910316,"operating_margin":0.022188360592120152,"roa":-0.001705649258780772,"gross_margin":0.1287571245464107,"total_equity":195132459916.0,"total_assets":433705720676.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.008791526351398496,"dividend_yield":null,"eps":-154.31,"revenue":87393064642.0,"operating_income":443242943.0,"net_income":-1690150397.0,"market_cap":null,"profit_margin":-0.019339639866430947,"operating_margin":0.0050718320133950655,"roa":-0.003814594417374019,"gross_margin":0.10351938770038493,"total_equity":192247663198.0,"total_assets":443074731432.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.016040008807222207,"dividend_yield":null,"eps":-292.81,"revenue":77984695307.0,"operating_income":53453130.0,"net_income":-3207032717.0,"market_cap":null,"profit_margin":-0.041123873144274924,"operating_margin":0.0006854310296343747,"roa":-0.007040390410563659,"gross_margin":0.10904125952565863,"total_equity":199939585791.0,"total_assets":455519158737.0}],"current_price":3275.0,"change_pct":1.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":11400.0},{"date":"2016-10-25","close":11500.0},{"date":"2016-10-26","close":11500.0},{"date":"2016-10-27","close":11700.0},{"date":"2016-10-28","close":11600.0},{"date":"2016-10-31","close":11350.0},{"date":"2016-11-01","close":11300.0},{"date":"2016-11-02","close":10850.0},{"date":"2016-11-03","close":10950.0},{"date":"2016-11-04","close":10900.0},{"date":"2016-11-07","close":11300.0},{"date":"2016-11-08","close":11250.0},{"date":"2016-11-09","close":10700.0},{"date":"2016-11-10","close":11150.0},{"date":"2016-11-11","close":11250.0},{"date":"2016-11-14","close":11300.0},{"date":"2016-11-15","close":11200.0},{"date":"2016-11-16","close":11450.0},{"date":"2016-11-17","close":11400.0},{"date":"2016-11-18","close":11350.0},{"date":"2016-11-21","close":11100.0},{"date":"2016-11-22","close":11100.0},{"date":"2016-11-23","close":10700.0},{"date":"2016-11-24","close":10600.0},{"date":"2016-11-25","close":10600.0},{"date":"2016-11-28","close":10400.0},{"date":"2016-11-29","close":10350.0},{"date":"2016-11-30","close":10400.0},{"date":"2016-12-01","close":10500.0},{"date":"2016-12-02","close":10250.0},{"date":"2016-12-05","close":10250.0},{"date":"2016-12-06","close":10350.0},{"date":"2016-12-07","close":10400.0},{"date":"2016-12-08","close":10450.0},{"date":"2016-12-09","close":10800.0},{"date":"2016-12-12","close":10950.0},{"date":"2016-12-13","close":10950.0},{"date":"2016-12-14","close":11000.0},{"date":"2016-12-15","close":11300.0},{"date":"2016-12-16","close":11300.0},{"date":"2016-12-19","close":11200.0},{"date":"2016-12-20","close":11300.0},{"date":"2016-12-21","close":11100.0},{"date":"2016-12-22","close":11000.0},{"date":"2016-12-23","close":11100.0},{"date":"2016-12-26","close":10950.0},{"date":"2016-12-27","close":10950.0},{"date":"2016-12-28","close":11000.0},{"date":"2016-12-29","close":11350.0},{"date":"2017-01-02","close":11250.0},{"date":"2017-01-03","close":11350.0},{"date":"2017-01-04","close":11700.0},{"date":"2017-01-05","close":11750.0},{"date":"2017-01-06","close":11650.0},{"date":"2017-01-09","close":11550.0},{"date":"2017-01-10","close":11350.0},{"date":"2017-01-11","close":11350.0},{"date":"2017-01-12","close":11350.0},{"date":"2017-01-13","close":11200.0},{"date":"2017-01-16","close":10950.0},{"date":"2017-01-17","close":10850.0},{"date":"2017-01-18","close":10900.0},{"date":"2017-01-19","close":10750.0},{"date":"2017-01-20","close":10700.0},{"date":"2017-01-23","close":11000.0},{"date":"2017-01-24","close":10700.0},{"date":"2017-01-25","close":10650.0},{"date":"2017-01-26","close":10850.0},{"date":"2017-01-31","close":10850.0},{"date":"2017-02-01","close":10950.0},{"date":"2017-02-02","close":10900.0},{"date":"2017-02-03","close":10800.0},{"date":"2017-02-06","close":10900.0},{"date":"2017-02-07","close":11000.0},{"date":"2017-02-08","close":10900.0},{"date":"2017-02-09","close":11050.0},{"date":"2017-02-10","close":11100.0},{"date":"2017-02-13","close":11000.0},{"date":"2017-02-14","close":11350.0},{"date":"2017-02-15","close":11450.0},{"date":"2017-02-16","close":11200.0},{"date":"2017-02-17","close":11100.0},{"date":"2017-02-20","close":11150.0},{"date":"2017-02-21","close":11200.0},{"date":"2017-02-22","close":11500.0},{"date":"2017-02-23","close":11150.0},{"date":"2017-02-24","close":11100.0},{"date":"2017-02-27","close":11100.0},{"date":"2017-02-28","close":10950.0},{"date":"2017-03-02","close":10950.0},{"date":"2017-03-03","close":10700.0},{"date":"2017-03-06","close":10750.0},{"date":"2017-03-07","close":10950.0},{"date":"2017-03-08","close":11100.0},{"date":"2017-03-09","close":11100.0},{"date":"2017-03-10","close":11000.0},{"date":"2017-03-13","close":10800.0},{"date":"2017-03-14","close":10650.0},{"date":"2017-03-15","close":10550.0},{"date":"2017-03-16","close":10650.0},{"date":"2017-03-17","close":10500.0},{"date":"2017-03-20","close":10200.0},{"date":"2017-03-21","close":10450.0},{"date":"2017-03-22","close":10350.0},{"date":"2017-03-23","close":10400.0},{"date":"2017-03-24","close":10350.0},{"date":"2017-03-27","close":10250.0},{"date":"2017-03-28","close":10250.0},{"date":"2017-03-29","close":10350.0},{"date":"2017-03-30","close":10200.0},{"date":"2017-03-31","close":10350.0},{"date":"2017-04-03","close":10550.0},{"date":"2017-04-04","close":10450.0},{"date":"2017-04-05","close":10300.0},{"date":"2017-04-06","close":10250.0},{"date":"2017-04-07","close":10300.0},{"date":"2017-04-10","close":10000.0},{"date":"2017-04-11","close":10000.0},{"date":"2017-04-12","close":9960.0},{"date":"2017-04-13","close":10150.0},{"date":"2017-04-14","close":10050.0},{"date":"2017-04-17","close":10100.0},{"date":"2017-04-18","close":10200.0},{"date":"2017-04-19","close":10150.0},{"date":"2017-04-20","close":10100.0},{"date":"2017-04-21","close":10100.0},{"date":"2017-04-24","close":10100.0},{"date":"2017-04-25","close":10250.0},{"date":"2017-04-26","close":10450.0},{"date":"2017-04-27","close":10350.0},{"date":"2017-04-28","close":10200.0},{"date":"2017-05-02","close":10100.0},{"date":"2017-05-04","close":10100.0},{"date":"2017-05-08","close":10100.0},{"date":"2017-05-10","close":10100.0},{"date":"2017-05-11","close":10250.0},{"date":"2017-05-12","close":10300.0},{"date":"2017-05-15","close":10300.0},{"date":"2017-05-16","close":10250.0},{"date":"2017-05-17","close":10200.0},{"date":"2017-05-18","close":10150.0},{"date":"2017-05-19","close":10400.0},{"date":"2017-05-22","close":10450.0},{"date":"2017-05-23","close":10400.0},{"date":"2017-05-24","close":10550.0},{"date":"2017-05-25","close":10800.0},{"date":"2017-05-26","close":10850.0},{"date":"2017-05-29","close":10850.0},{"date":"2017-05-30","close":10850.0},{"date":"2017-05-31","close":10750.0},{"date":"2017-06-01","close":10800.0},{"date":"2017-06-02","close":10800.0},{"date":"2017-06-05","close":10600.0},{"date":"2017-06-07","close":10500.0},{"date":"2017-06-08","close":10450.0},{"date":"2017-06-09","close":10450.0},{"date":"2017-06-12","close":10650.0},{"date":"2017-06-13","close":10650.0},{"date":"2017-06-14","close":10900.0},{"date":"2017-06-15","close":10800.0},{"date":"2017-06-16","close":10800.0},{"date":"2017-06-19","close":10800.0},{"date":"2017-06-20","close":10850.0},{"date":"2017-06-21","close":10650.0},{"date":"2017-06-22","close":10450.0},{"date":"2017-06-23","close":10400.0},{"date":"2017-06-26","close":10350.0},{"date":"2017-06-27","close":10350.0},{"date":"2017-06-28","close":10200.0},{"date":"2017-06-29","close":10200.0},{"date":"2017-06-30","close":10200.0},{"date":"2017-07-03","close":10300.0},{"date":"2017-07-04","close":10150.0},{"date":"2017-07-05","close":10100.0},{"date":"2017-07-06","close":9990.0},{"date":"2017-07-07","close":9750.0},{"date":"2017-07-10","close":9590.0},{"date":"2017-07-11","close":9620.0},{"date":"2017-07-12","close":9510.0},{"date":"2017-07-13","close":9500.0},{"date":"2017-07-14","close":9430.0},{"date":"2017-07-17","close":9420.0},{"date":"2017-07-18","close":9360.0},{"date":"2017-07-19","close":9450.0},{"date":"2017-07-20","close":9590.0},{"date":"2017-07-21","close":9600.0},{"date":"2017-07-24","close":9490.0},{"date":"2017-07-25","close":9470.0},{"date":"2017-07-26","close":9450.0},{"date":"2017-07-27","close":9460.0},{"date":"2017-07-28","close":9540.0},{"date":"2017-07-31","close":9450.0},{"date":"2017-08-01","close":9400.0},{"date":"2017-08-02","close":9410.0},{"date":"2017-08-03","close":9380.0},{"date":"2017-08-04","close":9260.0},{"date":"2017-08-07","close":9180.0},{"date":"2017-08-08","close":9220.0},{"date":"2017-08-09","close":9190.0},{"date":"2017-08-10","close":9040.0},{"date":"2017-08-11","close":8920.0},{"date":"2017-08-14","close":8650.0},{"date":"2017-08-16","close":8680.0},{"date":"2017-08-17","close":8620.0},{"date":"2017-08-18","close":8500.0},{"date":"2017-08-21","close":8500.0},{"date":"2017-08-22","close":8500.0},{"date":"2017-08-23","close":8500.0},{"date":"2017-08-24","close":8530.0},{"date":"2017-08-25","close":8680.0},{"date":"2017-08-28","close":8760.0},{"date":"2017-08-29","close":8850.0},{"date":"2017-08-30","close":8790.0},{"date":"2017-08-31","close":8700.0},{"date":"2017-09-01","close":8720.0},{"date":"2017-09-04","close":8570.0},{"date":"2017-09-05","close":8700.0},{"date":"2017-09-06","close":8650.0},{"date":"2017-09-07","close":8570.0},{"date":"2017-09-08","close":8410.0},{"date":"2017-09-11","close":8370.0},{"date":"2017-09-12","close":8400.0},{"date":"2017-09-13","close":8400.0},{"date":"2017-09-14","close":8300.0},{"date":"2017-09-15","close":8250.0},{"date":"2017-09-18","close":8280.0},{"date":"2017-09-19","close":8270.0},{"date":"2017-09-20","close":8220.0},{"date":"2017-09-21","close":8120.0},{"date":"2017-09-22","close":7900.0},{"date":"2017-09-25","close":7600.0},{"date":"2017-09-26","close":7650.0},{"date":"2017-09-27","close":7700.0},{"date":"2017-09-28","close":7700.0},{"date":"2017-09-29","close":7910.0},{"date":"2017-10-10","close":7900.0},{"date":"2017-10-11","close":7980.0},{"date":"2017-10-12","close":7990.0},{"date":"2017-10-13","close":7990.0},{"date":"2017-10-16","close":8070.0},{"date":"2017-10-17","close":8070.0},{"date":"2017-10-18","close":7960.0},{"date":"2017-10-19","close":7980.0},{"date":"2017-10-20","close":7980.0},{"date":"2017-10-23","close":7980.0},{"date":"2017-10-24","close":7930.0},{"date":"2017-10-25","close":7920.0},{"date":"2017-10-26","close":7940.0},{"date":"2017-10-27","close":8080.0},{"date":"2017-10-30","close":8080.0},{"date":"2017-10-31","close":8070.0},{"date":"2017-11-01","close":8160.0},{"date":"2017-11-02","close":8100.0},{"date":"2017-11-03","close":8110.0},{"date":"2017-11-06","close":8090.0},{"date":"2017-11-07","close":8150.0},{"date":"2017-11-08","close":8140.0},{"date":"2017-11-09","close":8430.0},{"date":"2017-11-10","close":8820.0},{"date":"2017-11-13","close":8910.0},{"date":"2017-11-14","close":9120.0},{"date":"2017-11-15","close":9100.0},{"date":"2017-11-16","close":9500.0},{"date":"2017-11-17","close":8810.0},{"date":"2017-11-20","close":8680.0},{"date":"2017-11-21","close":8620.0},{"date":"2017-11-22","close":8950.0},{"date":"2017-11-23","close":9240.0},{"date":"2017-11-24","close":9300.0},{"date":"2017-11-27","close":9410.0},{"date":"2017-11-28","close":9360.0},{"date":"2017-11-29","close":9420.0},{"date":"2017-11-30","close":9470.0},{"date":"2017-12-01","close":9480.0},{"date":"2017-12-04","close":9440.0},{"date":"2017-12-05","close":9470.0},{"date":"2017-12-06","close":9330.0},{"date":"2017-12-07","close":9160.0},{"date":"2017-12-08","close":9190.0},{"date":"2017-12-11","close":9130.0},{"date":"2017-12-12","close":9100.0},{"date":"2017-12-13","close":9080.0},{"date":"2017-12-14","close":9120.0},{"date":"2017-12-15","close":9020.0},{"date":"2017-12-18","close":9100.0},{"date":"2017-12-19","close":9260.0},{"date":"2017-12-20","close":9240.0},{"date":"2017-12-21","close":9180.0},{"date":"2017-12-22","close":9240.0},{"date":"2017-12-26","close":9380.0},{"date":"2017-12-27","close":9580.0},{"date":"2017-12-28","close":9520.0},{"date":"2018-01-02","close":8136.6738},{"date":"2018-01-03","close":7879.7251},{"date":"2018-01-04","close":7845.4644},{"date":"2018-01-05","close":7819.7715},{"date":"2018-01-08","close":7845.4644},{"date":"2018-01-09","close":7845.4644},{"date":"2018-01-10","close":7845.4644},{"date":"2018-01-11","close":7811.2056},{"date":"2018-01-12","close":7785.5098},{"date":"2018-01-15","close":7639.9077},{"date":"2018-01-16","close":7665.6021},{"date":"2018-01-17","close":7759.8159},{"date":"2018-01-18","close":7742.686},{"date":"2018-01-19","close":7708.4268},{"date":"2018-01-22","close":7597.083},{"date":"2018-01-23","close":7631.3423},{"date":"2018-01-24","close":7657.0366},{"date":"2018-01-25","close":8188.0615},{"date":"2018-01-26","close":8179.498},{"date":"2018-01-29","close":8128.1079},{"date":"2018-01-30","close":8110.978},{"date":"2018-01-31","close":8033.8945},{"date":"2018-02-01","close":8188.0615},{"date":"2018-02-02","close":8153.8022},{"date":"2018-02-05","close":7939.6797},{"date":"2018-02-06","close":7734.1211},{"date":"2018-02-07","close":7734.1211},{"date":"2018-02-08","close":7742.686},{"date":"2018-02-09","close":7554.2578},{"date":"2018-02-12","close":7365.8301},{"date":"2018-02-13","close":7297.3105},{"date":"2018-02-14","close":7297.3105},{"date":"2018-02-19","close":7442.9146},{"date":"2018-02-20","close":7417.2197},{"date":"2018-02-21","close":7494.3037},{"date":"2018-02-22","close":7468.6084},{"date":"2018-02-23","close":7485.7388},{"date":"2018-02-26","close":7725.5571},{"date":"2018-02-27","close":7905.4209},{"date":"2018-02-28","close":7931.1157},{"date":"2018-03-02","close":8051.0234},{"date":"2018-03-05","close":7931.1157},{"date":"2018-03-06","close":8153.8022},{"date":"2018-03-07","close":8547.7891},{"date":"2018-03-08","close":8950.3389},{"date":"2018-03-09","close":9335.7627},{"date":"2018-03-12","close":9421.4102},{"date":"2018-03-13","close":9207.2891},{"date":"2018-03-14","close":9164.4639},{"date":"2018-03-15","close":8993.1641},{"date":"2018-03-16","close":9121.6387},{"date":"2018-03-19","close":8779.041},{"date":"2018-03-20","close":8779.041},{"date":"2018-03-21","close":8864.6904},{"date":"2018-03-22","close":8907.5146},{"date":"2018-03-23","close":8316.5361},{"date":"2018-03-26","close":8530.6602},{"date":"2018-03-27","close":8650.5674},{"date":"2018-03-28","close":8470.7051},{"date":"2018-03-29","close":8607.7432},{"date":"2018-03-30","close":8564.9189},{"date":"2018-04-02","close":8513.5283},{"date":"2018-04-03","close":8342.2314},{"date":"2018-04-04","close":8265.1475},{"date":"2018-04-05","close":8290.8418},{"date":"2018-04-06","close":8025.3286},{"date":"2018-04-09","close":7896.855},{"date":"2018-04-10","close":7794.0762},{"date":"2018-04-11","close":8068.1528},{"date":"2018-04-12","close":8085.2837},{"date":"2018-04-13","close":8051.0234},{"date":"2018-04-16","close":8110.978},{"date":"2018-04-17","close":8042.4575},{"date":"2018-04-18","close":7939.6797},{"date":"2018-04-19","close":8059.5889},{"date":"2018-04-20","close":8076.7178},{"date":"2018-04-23","close":8564.9189},{"date":"2018-04-24","close":8513.5283},{"date":"2018-04-25","close":8333.666},{"date":"2018-04-26","close":8367.9248},{"date":"2018-04-27","close":8333.666},{"date":"2018-04-30","close":8650.5674},{"date":"2018-05-02","close":9035.9883},{"date":"2018-05-03","close":8693.3926},{"date":"2018-05-04","close":11262.8682},{"date":"2018-05-08","close":12590.4297},{"date":"2018-05-09","close":11862.4121},{"date":"2018-05-10","close":12847.3779},{"date":"2018-05-11","close":12761.7285},{"date":"2018-05-14","close":13104.3262},{"date":"2018-05-15","close":12376.3076},{"date":"2018-05-16","close":11391.3418},{"date":"2018-05-17","close":11648.2891},{"date":"2018-05-18","close":11819.5879},{"date":"2018-05-21","close":11948.0615},{"date":"2018-05-23","close":12033.7109},{"date":"2018-05-24","close":12633.2549},{"date":"2018-05-25","close":12076.5352},{"date":"2018-05-28","close":14988.6074},{"date":"2018-05-29","close":17643.7324},{"date":"2018-05-30","close":17472.4336},{"date":"2018-05-31","close":18071.9766},{"date":"2018-06-01","close":16872.8906},{"date":"2018-06-04","close":15374.0273},{"date":"2018-06-05","close":15759.4502},{"date":"2018-06-07","close":14860.1348},{"date":"2018-06-08","close":14988.6074},{"date":"2018-06-11","close":15416.8535},{"date":"2018-06-12","close":14817.3086},{"date":"2018-06-14","close":13104.3262},{"date":"2018-06-15","close":14132.1143},{"date":"2018-06-18","close":14474.7129},{"date":"2018-06-19","close":15159.9053},{"date":"2018-06-20","close":15245.5547},{"date":"2018-06-21","close":13703.8701},{"date":"2018-06-22","close":12847.3779},{"date":"2018-06-25","close":12718.9033},{"date":"2018-06-26","close":12333.4824},{"date":"2018-06-27","close":11305.6943},{"date":"2018-06-28","close":11434.167},{"date":"2018-06-29","close":12804.5537},{"date":"2018-07-02","close":12676.0791},{"date":"2018-07-03","close":13189.9756},{"date":"2018-07-04","close":12247.834},{"date":"2018-07-05","close":10149.4277},{"date":"2018-07-06","close":10577.6758},{"date":"2018-07-09","close":9678.3574},{"date":"2018-07-10","close":9721.1816},{"date":"2018-07-11","close":9935.3057},{"date":"2018-07-12","close":10020.9541},{"date":"2018-07-13","close":10277.9033},{"date":"2018-07-16","close":10149.4277},{"date":"2018-07-17","close":9978.1309},{"date":"2018-07-18","close":9592.709},{"date":"2018-07-19","close":9635.5342},{"date":"2018-07-20","close":9635.5342},{"date":"2018-07-23","close":9121.6387},{"date":"2018-07-24","close":9978.1309},{"date":"2018-07-25","close":9806.8311},{"date":"2018-07-26","close":10363.5508},{"date":"2018-07-27","close":10706.1484},{"date":"2018-07-30","close":10620.499},{"date":"2018-07-31","close":10192.2529},{"date":"2018-08-01","close":10449.2002},{"date":"2018-08-02","close":10449.2002},{"date":"2018-08-03","close":10791.7979},{"date":"2018-08-06","close":10534.8486},{"date":"2018-08-07","close":10620.499},{"date":"2018-08-08","close":10534.8486},{"date":"2018-08-09","close":10363.5508},{"date":"2018-08-10","close":10663.3242},{"date":"2018-08-13","close":10106.6045},{"date":"2018-08-14","close":10492.0244},{"date":"2018-08-16","close":11434.167},{"date":"2018-08-17","close":11434.167},{"date":"2018-08-20","close":11091.5693},{"date":"2018-08-21","close":11091.5693},{"date":"2018-08-22","close":11348.5176},{"date":"2018-08-23","close":11476.9912},{"date":"2018-08-24","close":11305.6943},{"date":"2018-08-27","close":10235.0781},{"date":"2018-08-28","close":9892.4805},{"date":"2018-08-29","close":9849.6562},{"date":"2018-08-30","close":9935.3057},{"date":"2018-08-31","close":9935.3057},{"date":"2018-09-03","close":9978.1309},{"date":"2018-09-04","close":10320.7266},{"date":"2018-09-05","close":10277.9033},{"date":"2018-09-06","close":13361.2715},{"date":"2018-09-07","close":13404.0977},{"date":"2018-09-10","close":14217.7656},{"date":"2018-09-11","close":14474.7129},{"date":"2018-09-12","close":14474.7129},{"date":"2018-09-13","close":13618.2217},{"date":"2018-09-14","close":14303.4131},{"date":"2018-09-17","close":14774.4854},{"date":"2018-09-18","close":13446.9229},{"date":"2018-09-19","close":12333.4824},{"date":"2018-09-20","close":12461.9551},{"date":"2018-09-21","close":12847.3779},{"date":"2018-09-27","close":12076.5352},{"date":"2018-09-28","close":11733.9385},{"date":"2018-10-01","close":11605.4648},{"date":"2018-10-02","close":11648.2891},{"date":"2018-10-04","close":11862.4121},{"date":"2018-10-05","close":11776.7627},{"date":"2018-10-08","close":11562.6406},{"date":"2018-10-10","close":9892.4805},{"date":"2018-10-11","close":9250.1123},{"date":"2018-10-12","close":9635.5342},{"date":"2018-10-15","close":9592.709},{"date":"2018-10-16","close":9764.0059},{"date":"2018-10-17","close":10192.2529},{"date":"2018-10-18","close":10320.7266},{"date":"2018-10-19","close":10791.7979},{"date":"2018-10-22","close":9806.8311},{"date":"2018-10-23","close":9549.8838},{"date":"2018-10-24","close":8779.041},{"date":"2018-10-25","close":8607.7432},{"date":"2018-10-26","close":7922.5493},{"date":"2018-10-29","close":7323.0054},{"date":"2018-10-30","close":7836.8999},{"date":"2018-10-31","close":7828.3359},{"date":"2018-11-01","close":8299.4062},{"date":"2018-11-02","close":8693.3926},{"date":"2018-11-05","close":8547.7891},{"date":"2018-11-06","close":8607.7432},{"date":"2018-11-07","close":8222.3223},{"date":"2018-11-08","close":8650.5674},{"date":"2018-11-09","close":8402.1865},{"date":"2018-11-12","close":8333.666},{"date":"2018-11-13","close":8248.0156},{"date":"2018-11-14","close":8162.3682},{"date":"2018-11-15","close":8419.3145},{"date":"2018-11-16","close":8607.7432},{"date":"2018-11-19","close":8821.8662},{"date":"2018-11-20","close":8736.2168},{"date":"2018-11-21","close":8907.5146},{"date":"2018-11-22","close":8736.2168},{"date":"2018-11-23","close":8650.5674},{"date":"2018-11-26","close":8907.5146},{"date":"2018-11-27","close":8950.3389},{"date":"2018-11-28","close":9207.2891},{"date":"2018-11-29","close":9035.9883},{"date":"2018-11-30","close":8950.3389},{"date":"2018-12-03","close":9250.1123},{"date":"2018-12-04","close":9635.5342},{"date":"2018-12-05","close":9635.5342},{"date":"2018-12-06","close":9078.8135},{"date":"2018-12-07","close":9935.3057},{"date":"2018-12-10","close":9464.2363},{"date":"2018-12-11","close":8950.3389},{"date":"2018-12-12","close":8779.041},{"date":"2018-12-13","close":9035.9883},{"date":"2018-12-14","close":9035.9883},{"date":"2018-12-17","close":8650.5674},{"date":"2018-12-18","close":8547.7891},{"date":"2018-12-19","close":8650.5674},{"date":"2018-12-20","close":8693.3926},{"date":"2018-12-21","close":8907.5146},{"date":"2018-12-24","close":8821.8662},{"date":"2018-12-26","close":8650.5674},{"date":"2018-12-27","close":8825.3271},{"date":"2018-12-28","close":8956.3965},{"date":"2019-01-02","close":8615.6172},{"date":"2019-01-03","close":8781.6367},{"date":"2019-01-04","close":8676.7812},{"date":"2019-01-07","close":8869.0166},{"date":"2019-01-08","close":9218.5332},{"date":"2019-01-09","close":9524.3643},{"date":"2019-01-10","close":9349.6045},{"date":"2019-01-11","close":9830.1914},{"date":"2019-01-14","close":10703.9854},{"date":"2019-01-15","close":10660.2959},{"date":"2019-01-16","close":10922.4346},{"date":"2019-01-17","close":10398.1572},{"date":"2019-01-18","close":10616.6064},{"date":"2019-01-21","close":10179.709},{"date":"2019-01-22","close":10136.0205},{"date":"2019-01-23","close":10179.709},{"date":"2019-01-24","close":10966.123},{"date":"2019-01-25","close":11315.6416},{"date":"2019-01-28","close":11490.3994},{"date":"2019-01-29","close":10835.0547},{"date":"2019-01-30","close":11140.8828},{"date":"2019-01-31","close":10966.123},{"date":"2019-02-01","close":11403.0205},{"date":"2019-02-07","close":11228.2607},{"date":"2019-02-08","close":11315.6416},{"date":"2019-02-11","close":10922.4346},{"date":"2019-02-12","close":11359.3301},{"date":"2019-02-13","close":11271.9521},{"date":"2019-02-14","close":11053.5029},{"date":"2019-02-15","close":11009.8135},{"date":"2019-02-18","close":11053.5029},{"date":"2019-02-19","close":11053.5029},{"date":"2019-02-20","close":10616.6064},{"date":"2019-02-21","close":10310.7793},{"date":"2019-02-22","close":10703.9854},{"date":"2019-02-25","close":10660.2959},{"date":"2019-02-26","close":10747.6738},{"date":"2019-02-27","close":10703.9854},{"date":"2019-02-28","close":9262.2236},{"date":"2019-03-04","close":9174.8438},{"date":"2019-03-05","close":9393.293},{"date":"2019-03-06","close":9218.5332},{"date":"2019-03-07","close":8869.0166},{"date":"2019-03-08","close":8825.3271},{"date":"2019-03-11","close":8781.6367},{"date":"2019-03-12","close":9087.4648},{"date":"2019-03-13","close":9087.4648},{"date":"2019-03-14","close":9262.2236},{"date":"2019-03-15","close":8912.7061},{"date":"2019-03-18","close":9174.8438},{"date":"2019-03-19","close":9480.6729},{"date":"2019-03-20","close":9305.9141},{"date":"2019-03-21","close":9174.8438},{"date":"2019-03-22","close":9305.9141},{"date":"2019-03-25","close":9218.5332},{"date":"2019-03-26","close":9218.5332},{"date":"2019-03-27","close":9349.6045},{"date":"2019-03-28","close":9218.5332},{"date":"2019-03-29","close":9568.0527},{"date":"2019-04-01","close":9568.0527},{"date":"2019-04-02","close":9436.9824},{"date":"2019-04-03","close":9611.7422},{"date":"2019-04-04","close":9480.6729},{"date":"2019-04-05","close":9786.501},{"date":"2019-04-08","close":9568.0527},{"date":"2019-04-09","close":9568.0527},{"date":"2019-04-10","close":9699.1221},{"date":"2019-04-11","close":9699.1221},{"date":"2019-04-12","close":9524.3643},{"date":"2019-04-15","close":9436.9824},{"date":"2019-04-16","close":9480.6729},{"date":"2019-04-17","close":9393.293},{"date":"2019-04-18","close":9174.8438},{"date":"2019-04-19","close":9218.5332},{"date":"2019-04-22","close":9174.8438},{"date":"2019-04-23","close":9131.1543},{"date":"2019-04-24","close":9043.7754},{"date":"2019-04-25","close":8869.0166},{"date":"2019-04-26","close":9043.7754},{"date":"2019-04-29","close":9131.1543},{"date":"2019-04-30","close":9043.7754},{"date":"2019-05-02","close":9087.4648},{"date":"2019-05-03","close":9087.4648},{"date":"2019-05-07","close":9131.1543},{"date":"2019-05-08","close":9174.8438},{"date":"2019-05-09","close":8869.0166},{"date":"2019-05-10","close":8825.3271},{"date":"2019-05-13","close":8440.8564},{"date":"2019-05-14","close":8449.5947},{"date":"2019-05-15","close":8528.2373},{"date":"2019-05-16","close":8563.1895},{"date":"2019-05-17","close":8676.7812},{"date":"2019-05-20","close":8301.0508},{"date":"2019-05-21","close":8169.9805},{"date":"2019-05-22","close":8143.7681},{"date":"2019-05-23","close":7934.0562},{"date":"2019-05-24","close":7969.0083},{"date":"2019-05-27","close":7890.3657},{"date":"2019-05-28","close":8003.959},{"date":"2019-05-29","close":7706.8696},{"date":"2019-05-30","close":7645.7031},{"date":"2019-05-31","close":7698.1323},{"date":"2019-06-03","close":7750.5596},{"date":"2019-06-04","close":7916.5801},{"date":"2019-06-05","close":7960.27},{"date":"2019-06-07","close":8056.3872},{"date":"2019-06-10","close":8257.3604},{"date":"2019-06-11","close":8510.7617},{"date":"2019-06-12","close":8362.2148},{"date":"2019-06-13","close":8414.6426},{"date":"2019-06-14","close":8432.1191},{"date":"2019-06-17","close":8336.002},{"date":"2019-06-18","close":8204.9316},{"date":"2019-06-19","close":8423.3809},{"date":"2019-06-20","close":8423.3809},{"date":"2019-06-21","close":8370.9531},{"date":"2019-06-24","close":8510.7617},{"date":"2019-06-25","close":8379.6914},{"date":"2019-06-26","close":8292.3115},{"date":"2019-06-27","close":8169.9805},{"date":"2019-06-28","close":8012.6978},{"date":"2019-07-01","close":8318.5254},{"date":"2019-07-02","close":8301.0508},{"date":"2019-07-03","close":8047.6484},{"date":"2019-07-04","close":8047.6484},{"date":"2019-07-05","close":8065.126},{"date":"2019-07-08","close":7654.4414},{"date":"2019-07-09","close":7322.3994},{"date":"2019-07-10","close":7348.6138},{"date":"2019-07-11","close":7567.063},{"date":"2019-07-12","close":7663.1807},{"date":"2019-07-15","close":7619.4902},{"date":"2019-07-16","close":7505.897},{"date":"2019-07-17","close":7357.3511},{"date":"2019-07-18","close":7304.9243},{"date":"2019-07-19","close":7418.5166},{"date":"2019-07-22","close":7366.0889},{"date":"2019-07-23","close":7383.5659},{"date":"2019-07-24","close":7296.186},{"date":"2019-07-25","close":7060.2612},{"date":"2019-07-26","close":6806.8608},{"date":"2019-07-29","close":6335.0117},{"date":"2019-07-30","close":6448.605},{"date":"2019-07-31","close":6466.0806},{"date":"2019-08-01","close":6422.3906},{"date":"2019-08-02","close":6422.3906},{"date":"2019-08-05","close":5924.3286},{"date":"2019-08-06","close":5644.7139},{"date":"2019-08-07","close":5740.8315},{"date":"2019-08-08","close":6256.3696},{"date":"2019-08-09","close":6588.4131},{"date":"2019-08-12","close":6894.2402},{"date":"2019-08-13","close":6859.2886},{"date":"2019-08-14","close":7086.4751},{"date":"2019-08-16","close":6911.7163},{"date":"2019-08-19","close":6955.4058},{"date":"2019-08-20","close":6999.0957},{"date":"2019-08-21","close":6990.3579},{"date":"2019-08-22","close":6902.979},{"date":"2019-08-23","close":6763.1709},{"date":"2019-08-26","close":6518.5088},{"date":"2019-08-27","close":6570.936},{"date":"2019-08-28","close":6658.3149},{"date":"2019-08-29","close":6693.2676},{"date":"2019-08-30","close":6771.9097},{"date":"2019-09-02","close":6780.6465},{"date":"2019-09-03","close":6833.0752},{"date":"2019-09-04","close":6798.1235},{"date":"2019-09-05","close":6798.1235},{"date":"2019-09-06","close":6771.9097},{"date":"2019-09-09","close":6702.0054},{"date":"2019-09-10","close":6946.668},{"date":"2019-09-11","close":6964.1436},{"date":"2019-09-16","close":7514.6348},{"date":"2019-09-17","close":7401.041},{"date":"2019-09-18","close":7418.5166},{"date":"2019-09-19","close":7864.1523},{"date":"2019-09-20","close":7837.9385},{"date":"2019-09-23","close":8056.3872},{"date":"2019-09-24","close":7899.104},{"date":"2019-09-25","close":7540.8481},{"date":"2019-09-26","close":7549.5864},{"date":"2019-09-27","close":7532.1108},{"date":"2019-09-30","close":7444.73},{"date":"2019-10-01","close":7427.2554},{"date":"2019-10-02","close":7523.373},{"date":"2019-10-04","close":7418.5166},{"date":"2019-10-07","close":6911.7163},{"date":"2019-10-08","close":6920.4541},{"date":"2019-10-10","close":6920.4541},{"date":"2019-10-11","close":6824.3374},{"date":"2019-10-14","close":7121.4272},{"date":"2019-10-15","close":7112.689},{"date":"2019-10-16","close":7112.689},{"date":"2019-10-17","close":7051.5225},{"date":"2019-10-18","close":7200.0684},{"date":"2019-10-21","close":7208.8062},{"date":"2019-10-22","close":7243.7578},{"date":"2019-10-23","close":6876.7646},{"date":"2019-10-24","close":6920.4541},{"date":"2019-10-25","close":6920.4541},{"date":"2019-10-28","close":6876.7646},{"date":"2019-10-29","close":6833.0752},{"date":"2019-10-30","close":6719.4819},{"date":"2019-10-31","close":6693.2676},{"date":"2019-11-01","close":6719.4819},{"date":"2019-11-04","close":6815.5986},{"date":"2019-11-05","close":6937.9307},{"date":"2019-11-06","close":7034.0479},{"date":"2019-11-07","close":6990.3579},{"date":"2019-11-08","close":6990.3579},{"date":"2019-11-11","close":6972.8813},{"date":"2019-11-12","close":6972.8813},{"date":"2019-11-13","close":6920.4541},{"date":"2019-11-14","close":6798.1235},{"date":"2019-11-15","close":6841.8125},{"date":"2019-11-18","close":6964.1436},{"date":"2019-11-19","close":6902.979},{"date":"2019-11-20","close":6667.0537},{"date":"2019-11-21","close":6431.1299},{"date":"2019-11-22","close":6431.1299},{"date":"2019-11-25","close":6466.0806},{"date":"2019-11-26","close":6570.936},{"date":"2019-11-27","close":6562.1987},{"date":"2019-11-28","close":6553.46},{"date":"2019-11-29","close":6553.46},{"date":"2019-12-02","close":6413.6538},{"date":"2019-12-03","close":6431.1299},{"date":"2019-12-04","close":6195.2051},{"date":"2019-12-05","close":6029.1836},{"date":"2019-12-06","close":6168.9907},{"date":"2019-12-09","close":6116.5635},{"date":"2019-12-10","close":6116.5635},{"date":"2019-12-11","close":6090.3496},{"date":"2019-12-12","close":6256.3696},{"date":"2019-12-13","close":6378.7017},{"date":"2019-12-16","close":6378.7017},{"date":"2019-12-17","close":6387.439},{"date":"2019-12-18","close":6378.7017},{"date":"2019-12-19","close":6369.9629},{"date":"2019-12-20","close":6361.2256},{"date":"2019-12-23","close":6238.894},{"date":"2019-12-24","close":6247.6328},{"date":"2019-12-26","close":6369.9629},{"date":"2019-12-27","close":6603.5581},{"date":"2019-12-30","close":6675.4341},{"date":"2020-01-02","close":6657.4653},{"date":"2020-01-03","close":6630.5117},{"date":"2020-01-06","close":6423.8706},{"date":"2020-01-07","close":6414.8853},{"date":"2020-01-08","close":6163.3213},{"date":"2020-01-09","close":6307.0728},{"date":"2020-01-10","close":6316.0571},{"date":"2020-01-13","close":6495.7456},{"date":"2020-01-14","close":6432.854},{"date":"2020-01-15","close":6558.6367},{"date":"2020-01-16","close":6558.6367},{"date":"2020-01-17","close":6576.605},{"date":"2020-01-20","close":6369.9639},{"date":"2020-01-21","close":6316.0571},{"date":"2020-01-22","close":6378.9482},{"date":"2020-01-23","close":6307.0728},{"date":"2020-01-28","close":6037.5391},{"date":"2020-01-29","close":5983.6328},{"date":"2020-01-30","close":5965.6641},{"date":"2020-01-31","close":5839.8813},{"date":"2020-02-03","close":5732.0688},{"date":"2020-02-04","close":5893.7886},{"date":"2020-02-05","close":5920.7417},{"date":"2020-02-06","close":6073.4775},{"date":"2020-02-07","close":6073.4775},{"date":"2020-02-10","close":6145.3525},{"date":"2020-02-11","close":6028.5547},{"date":"2020-02-12","close":6046.5234},{"date":"2020-02-13","close":5974.6484},{"date":"2020-02-14","close":5947.6948},{"date":"2020-02-17","close":5893.7886},{"date":"2020-02-18","close":5750.0376},{"date":"2020-02-19","close":5678.1616},{"date":"2020-02-20","close":5552.3794},{"date":"2020-02-21","close":5399.6445},{"date":"2020-02-24","close":5022.2983},{"date":"2020-02-25","close":5139.0962},{"date":"2020-02-26","close":5210.9722},{"date":"2020-02-27","close":5085.1899},{"date":"2020-02-28","close":4806.6724},{"date":"2020-03-02","close":4770.7344},{"date":"2020-03-03","close":4878.5469},{"date":"2020-03-04","close":4986.3608},{"date":"2020-03-05","close":5112.1431},{"date":"2020-03-06","close":5022.2983},{"date":"2020-03-09","close":5022.2983},{"date":"2020-03-10","close":4662.9209},{"date":"2020-03-11","close":4555.1074},{"date":"2020-03-12","close":4555.1074},{"date":"2020-03-13","close":3881.2754},{"date":"2020-03-16","close":3719.5554},{"date":"2020-03-17","close":3701.5867},{"date":"2020-03-18","close":3503.929},{"date":"2020-03-19","close":2758.2212},{"date":"2020-03-20","close":2937.9097},{"date":"2020-03-23","close":2812.1274},{"date":"2020-03-24","close":2991.8164},{"date":"2020-03-25","close":3180.4893},{"date":"2020-03-26","close":3387.1318},{"date":"2020-03-27","close":3476.9756},{"date":"2020-03-30","close":3571.3123},{"date":"2020-03-31","close":4038.5029},{"date":"2020-04-01","close":3917.2131},{"date":"2020-04-02","close":3962.1353},{"date":"2020-04-03","close":4025.0261},{"date":"2020-04-06","close":4150.8081},{"date":"2020-04-07","close":4294.5596},{"date":"2020-04-08","close":4433.8179},{"date":"2020-04-09","close":4469.7563},{"date":"2020-04-10","close":4519.1699},{"date":"2020-04-13","close":4357.4502},{"date":"2020-04-14","close":4478.7397},{"date":"2020-04-16","close":4689.8745},{"date":"2020-04-17","close":5076.2051},{"date":"2020-04-20","close":5228.9399},{"date":"2020-04-21","close":5013.3135},{"date":"2020-04-22","close":5094.1738},{"date":"2020-04-23","close":5040.2666},{"date":"2020-04-24","close":4932.4541},{"date":"2020-04-27","close":5175.0342},{"date":"2020-04-28","close":5210.9722},{"date":"2020-04-29","close":5255.8936},{"date":"2020-05-04","close":5246.9092},{"date":"2020-05-06","close":5291.832},{"date":"2020-05-07","close":5354.7227},{"date":"2020-05-08","close":5453.5518},{"date":"2020-05-11","close":5309.8003},{"date":"2020-05-12","close":5175.0342},{"date":"2020-05-13","close":5210.9722},{"date":"2020-05-14","close":5148.0806},{"date":"2020-05-15","close":5184.0181},{"date":"2020-05-18","close":5246.9092},{"date":"2020-05-19","close":5372.6914},{"date":"2020-05-20","close":5525.4258},{"date":"2020-05-21","close":5768.0063},{"date":"2020-05-22","close":5543.3955},{"date":"2020-05-25","close":5633.2397},{"date":"2020-05-26","close":5839.8813},{"date":"2020-05-27","close":6360.9785},{"date":"2020-05-28","close":6253.166},{"date":"2020-05-29","close":6702.3877},{"date":"2020-06-01","close":7394.189},{"date":"2020-06-02","close":7052.7803},{"date":"2020-06-03","close":7070.7495},{"date":"2020-06-04","close":7070.7495},{"date":"2020-06-05","close":7034.8115},{"date":"2020-06-08","close":7106.687},{"date":"2020-06-09","close":7564.8926},{"date":"2020-06-10","close":7600.8311},{"date":"2020-06-11","close":7510.9868},{"date":"2020-06-12","close":7196.5312},{"date":"2020-06-15","close":6325.041},{"date":"2020-06-16","close":6639.4966},{"date":"2020-06-17","close":6666.4497},{"date":"2020-06-18","close":6747.3101},{"date":"2020-06-19","close":7259.4224},{"date":"2020-06-22","close":7097.7031},{"date":"2020-06-23","close":7349.2666},{"date":"2020-06-24","close":7304.3442},{"date":"2020-06-25","close":7169.5776},{"date":"2020-06-26","close":7493.0171},{"date":"2020-06-29","close":7151.6089},{"date":"2020-06-30","close":6989.8901},{"date":"2020-07-01","close":6980.9048},{"date":"2020-07-02","close":6882.0762},{"date":"2020-07-03","close":6962.9365},{"date":"2020-07-06","close":6873.0918},{"date":"2020-07-07","close":6873.0918},{"date":"2020-07-08","close":7160.5933},{"date":"2020-07-09","close":7591.8467},{"date":"2020-07-10","close":7439.1108},{"date":"2020-07-13","close":7484.0332},{"date":"2020-07-14","close":7223.4844},{"date":"2020-07-15","close":7025.8276},{"date":"2020-07-16","close":7034.8115},{"date":"2020-07-17","close":6953.9512},{"date":"2020-07-20","close":6837.1538},{"date":"2020-07-21","close":6900.0449},{"date":"2020-07-22","close":7367.2349},{"date":"2020-07-23","close":7061.7642},{"date":"2020-07-24","close":6846.1377},{"date":"2020-07-27","close":6873.0918},{"date":"2020-07-28","close":6828.1699},{"date":"2020-07-29","close":6989.8901},{"date":"2020-07-30","close":6891.0605},{"date":"2020-07-31","close":6891.0605},{"date":"2020-08-03","close":6801.2168},{"date":"2020-08-04","close":6891.0605},{"date":"2020-08-05","close":6783.2471},{"date":"2020-08-06","close":6720.3564},{"date":"2020-08-07","close":6675.4341},{"date":"2020-08-10","close":6810.2007},{"date":"2020-08-11","close":6855.123},{"date":"2020-08-12","close":7106.687},{"date":"2020-08-13","close":6962.9365},{"date":"2020-08-14","close":7070.7495},{"date":"2020-08-18","close":6495.7456},{"date":"2020-08-19","close":6603.5581},{"date":"2020-08-20","close":6100.4312},{"date":"2020-08-21","close":6486.7607},{"date":"2020-08-24","close":6675.4341},{"date":"2020-08-25","close":6962.9365},{"date":"2020-08-26","close":6918.0142},{"date":"2020-08-27","close":6630.5117},{"date":"2020-08-28","close":6953.9512},{"date":"2020-08-31","close":7007.8579},{"date":"2020-09-01","close":7079.7339},{"date":"2020-09-02","close":7178.5625},{"date":"2020-09-03","close":7214.5005},{"date":"2020-09-04","close":7178.5625},{"date":"2020-09-07","close":8166.8491},{"date":"2020-09-08","close":7933.2544},{"date":"2020-09-09","close":8732.8691},{"date":"2020-09-10","close":8508.2588},{"date":"2020-09-11","close":8112.9429},{"date":"2020-09-14","close":7933.2544},{"date":"2020-09-15","close":7987.1611},{"date":"2020-09-16","close":7897.3164},{"date":"2020-09-17","close":7663.7217},{"date":"2020-09-18","close":7555.9087},{"date":"2020-09-21","close":7178.5625},{"date":"2020-09-22","close":6828.1699},{"date":"2020-09-23","close":6846.1377},{"date":"2020-09-24","close":6513.7144},{"date":"2020-09-25","close":6513.7144},{"date":"2020-09-28","close":6783.2471},{"date":"2020-09-29","close":7115.6714},{"date":"2020-10-05","close":7214.5005},{"date":"2020-10-06","close":7124.6562},{"date":"2020-10-07","close":7169.5776},{"date":"2020-10-08","close":7205.5156},{"date":"2020-10-12","close":7564.8926},{"date":"2020-10-13","close":7636.769},{"date":"2020-10-14","close":8508.2588},{"date":"2020-10-15","close":7960.2085},{"date":"2020-10-16","close":7726.6133},{"date":"2020-10-19","close":7519.9707},{"date":"2020-10-20","close":7394.189},{"date":"2020-10-21","close":7672.7061},{"date":"2020-10-22","close":7672.7061},{"date":"2020-10-23","close":7663.7217},{"date":"2020-10-26","close":7286.3755},{"date":"2020-10-27","close":7151.6089},{"date":"2020-10-28","close":7591.8467},{"date":"2020-10-29","close":7466.064},{"date":"2020-10-30","close":7214.5005},{"date":"2020-11-02","close":7771.5347},{"date":"2020-11-03","close":7816.4565},{"date":"2020-11-04","close":7232.4692},{"date":"2020-11-05","close":7717.6289},{"date":"2020-11-06","close":8346.5391},{"date":"2020-11-09","close":8948.4961},{"date":"2020-11-10","close":8589.1191},{"date":"2020-11-11","close":8220.7559},{"date":"2020-11-12","close":8166.8491},{"date":"2020-11-13","close":7987.1611},{"date":"2020-11-16","close":8193.8037},{"date":"2020-11-17","close":8085.9902},{"date":"2020-11-18","close":8175.835},{"date":"2020-11-19","close":8166.8491},{"date":"2020-11-20","close":8202.7881},{"date":"2020-11-23","close":8166.8491},{"date":"2020-11-24","close":8265.6797},{"date":"2020-11-25","close":8077.0059},{"date":"2020-11-26","close":7996.1455},{"date":"2020-11-27","close":8256.6943},{"date":"2020-11-30","close":8355.5225},{"date":"2020-12-01","close":8292.6328},{"date":"2020-12-02","close":8346.5391},{"date":"2020-12-03","close":8211.7725},{"date":"2020-12-04","close":8050.0522},{"date":"2020-12-07","close":8059.0366},{"date":"2020-12-08","close":7987.1611},{"date":"2020-12-09","close":8319.5869},{"date":"2020-12-10","close":8427.3994},{"date":"2020-12-11","close":8463.335},{"date":"2020-12-14","close":8364.5078},{"date":"2020-12-15","close":8499.2744},{"date":"2020-12-16","close":8598.1025},{"date":"2020-12-17","close":8804.7461},{"date":"2020-12-18","close":9119.2002},{"date":"2020-12-21","close":8858.6523},{"date":"2020-12-22","close":8427.3994},{"date":"2020-12-23","close":8508.2588},{"date":"2020-12-24","close":8849.667},{"date":"2020-12-28","close":8795.7607},{"date":"2020-12-29","close":9135.1182},{"date":"2020-12-30","close":9813.8301},{"date":"2021-01-04","close":10226.5615},{"date":"2021-01-05","close":9997.2666},{"date":"2021-01-06","close":9997.2666},{"date":"2021-01-07","close":9997.2666},{"date":"2021-01-08","close":9676.2539},{"date":"2021-01-11","close":9492.8184},{"date":"2021-01-12","close":9401.0996},{"date":"2021-01-13","close":9722.1133},{"date":"2021-01-14","close":9813.8301},{"date":"2021-01-15","close":9997.2666},{"date":"2021-01-18","close":10409.998},{"date":"2021-01-19","close":10501.7158},{"date":"2021-01-20","close":10272.4219},{"date":"2021-01-21","close":9951.4092},{"date":"2021-01-22","close":10088.9854},{"date":"2021-01-25","close":10088.9854},{"date":"2021-01-26","close":9859.6904},{"date":"2021-01-27","close":9401.0996},{"date":"2021-01-28","close":9217.6631},{"date":"2021-01-29","close":8768.2451},{"date":"2021-02-01","close":8942.5098},{"date":"2021-02-02","close":8988.3691},{"date":"2021-02-03","close":9309.3818},{"date":"2021-02-04","close":9355.2402},{"date":"2021-02-05","close":9584.5352},{"date":"2021-02-08","close":9905.5488},{"date":"2021-02-09","close":9492.8184},{"date":"2021-02-10","close":9767.9717},{"date":"2021-02-15","close":9813.8301},{"date":"2021-02-16","close":9630.3945},{"date":"2021-02-17","close":9905.5488},{"date":"2021-02-18","close":9676.2539},{"date":"2021-02-19","close":9309.3818},{"date":"2021-02-22","close":9263.5225},{"date":"2021-02-23","close":8878.3057},{"date":"2021-02-24","close":8300.4824},{"date":"2021-02-25","close":8511.4336},{"date":"2021-02-26","close":8107.8755},{"date":"2021-03-02","close":8282.1387},{"date":"2021-03-03","close":8355.5137},{"date":"2021-03-04","close":8172.0781},{"date":"2021-03-05","close":8052.8447},{"date":"2021-03-08","close":7988.6421},{"date":"2021-03-09","close":7860.2363},{"date":"2021-03-10","close":7814.3774},{"date":"2021-03-11","close":8153.7339},{"date":"2021-03-12","close":8327.998},{"date":"2021-03-15","close":8327.998},{"date":"2021-03-16","close":8438.0596},{"date":"2021-03-17","close":8309.6553},{"date":"2021-03-18","close":8410.5449},{"date":"2021-03-19","close":8373.8584},{"date":"2021-03-22","close":8318.8271},{"date":"2021-03-23","close":8327.998},{"date":"2021-03-24","close":8493.0918},{"date":"2021-03-25","close":8667.3545},{"date":"2021-03-26","close":8731.5576},{"date":"2021-03-29","close":8722.3857},{"date":"2021-03-30","close":8676.5264},{"date":"2021-03-31","close":8777.418},{"date":"2021-04-01","close":8759.0732},{"date":"2021-04-02","close":8603.1523},{"date":"2021-04-05","close":8713.2139},{"date":"2021-04-06","close":8759.0732},{"date":"2021-04-07","close":9217.6631},{"date":"2021-04-08","close":9263.5225},{"date":"2021-04-09","close":9492.8184},{"date":"2021-04-12","close":9997.2666},{"date":"2021-04-13","close":9492.8184},{"date":"2021-04-14","close":9767.9717},{"date":"2021-04-15","close":9951.4092},{"date":"2021-04-16","close":10593.4346},{"date":"2021-04-19","close":10547.5752},{"date":"2021-04-20","close":11006.166},{"date":"2021-04-21","close":11006.166},{"date":"2021-04-22","close":11097.8828},{"date":"2021-04-23","close":11143.7422},{"date":"2021-04-26","close":11556.4736},{"date":"2021-04-27","close":12519.5127},{"date":"2021-04-28","close":12198.5},{"date":"2021-04-29","close":12657.0898},{"date":"2021-04-30","close":13023.9629},{"date":"2021-05-03","close":12015.0645},{"date":"2021-05-04","close":12060.9229},{"date":"2021-05-06","close":12748.8096},{"date":"2021-05-07","close":13344.9766},{"date":"2021-05-10","close":13344.9766},{"date":"2021-05-11","close":13665.9893},{"date":"2021-05-12","close":12932.2451},{"date":"2021-05-13","close":12152.6416},{"date":"2021-05-14","close":13069.8223},{"date":"2021-05-17","close":14995.9014},{"date":"2021-05-18","close":14950.042},{"date":"2021-05-20","close":14537.3096},{"date":"2021-05-21","close":14216.2969},{"date":"2021-05-24","close":13344.9766},{"date":"2021-05-25","close":14262.1562},{"date":"2021-05-26","close":13849.4248},{"date":"2021-05-27","close":14216.2969},{"date":"2021-05-28","close":13987.0029},{"date":"2021-05-31","close":13849.4248},{"date":"2021-06-01","close":13987.0029},{"date":"2021-06-02","close":14399.7324},{"date":"2021-06-03","close":14308.0156},{"date":"2021-06-04","close":14124.5781},{"date":"2021-06-07","close":13849.4248},{"date":"2021-06-08","close":13803.5654},{"date":"2021-06-09","close":13665.9893},{"date":"2021-06-10","close":13711.8486},{"date":"2021-06-11","close":13620.1299},{"date":"2021-06-14","close":13115.6807},{"date":"2021-06-15","close":13115.6807},{"date":"2021-06-16","close":13161.54},{"date":"2021-06-17","close":13023.9629},{"date":"2021-06-18","close":12427.7949},{"date":"2021-06-21","close":12290.2178},{"date":"2021-06-22","close":12657.0898},{"date":"2021-06-23","close":12198.5},{"date":"2021-06-24","close":12060.9229},{"date":"2021-06-25","close":12152.6416},{"date":"2021-06-28","close":12381.9365},{"date":"2021-06-29","close":12198.5},{"date":"2021-06-30","close":12336.0762},{"date":"2021-07-01","close":12244.3584},{"date":"2021-07-02","close":12748.8096},{"date":"2021-07-05","close":12657.0898},{"date":"2021-07-06","close":13344.9766},{"date":"2021-07-07","close":13436.6943},{"date":"2021-07-08","close":13390.835},{"date":"2021-07-09","close":12978.1025},{"date":"2021-07-12","close":13436.6943},{"date":"2021-07-13","close":13436.6943},{"date":"2021-07-14","close":13253.2568},{"date":"2021-07-15","close":13069.8223},{"date":"2021-07-16","close":12932.2451},{"date":"2021-07-19","close":13161.54},{"date":"2021-07-20","close":13207.3975},{"date":"2021-07-21","close":13023.9629},{"date":"2021-07-22","close":13207.3975},{"date":"2021-07-23","close":13436.6943},{"date":"2021-07-26","close":13528.4121},{"date":"2021-07-27","close":13941.1426},{"date":"2021-07-28","close":13665.9893},{"date":"2021-07-29","close":13987.0029},{"date":"2021-07-30","close":14032.8613},{"date":"2021-08-02","close":13665.9893},{"date":"2021-08-03","close":13436.6943},{"date":"2021-08-04","close":13574.2695},{"date":"2021-08-05","close":13803.5654},{"date":"2021-08-06","close":13987.0029},{"date":"2021-08-09","close":14032.8613},{"date":"2021-08-10","close":13803.5654},{"date":"2021-08-11","close":13620.1299},{"date":"2021-08-12","close":13574.2695},{"date":"2021-08-13","close":13757.707},{"date":"2021-08-17","close":13161.54},{"date":"2021-08-18","close":13161.54},{"date":"2021-08-19","close":12152.6416},{"date":"2021-08-20","close":11418.8965},{"date":"2021-08-23","close":11602.333},{"date":"2021-08-24","close":12015.0645},{"date":"2021-08-25","close":12198.5},{"date":"2021-08-26","close":12060.9229},{"date":"2021-08-27","close":12290.2178},{"date":"2021-08-30","close":12565.3721},{"date":"2021-08-31","close":12611.2305},{"date":"2021-09-01","close":12748.8096},{"date":"2021-09-02","close":12794.667},{"date":"2021-09-03","close":13023.9629},{"date":"2021-09-06","close":13482.5518},{"date":"2021-09-07","close":13665.9893},{"date":"2021-09-08","close":13757.707},{"date":"2021-09-09","close":13620.1299},{"date":"2021-09-10","close":13849.4248},{"date":"2021-09-13","close":13344.9766},{"date":"2021-09-14","close":13253.2568},{"date":"2021-09-15","close":13207.3975},{"date":"2021-09-16","close":13253.2568},{"date":"2021-09-17","close":13069.8223},{"date":"2021-09-23","close":12840.5264},{"date":"2021-09-24","close":12702.9492},{"date":"2021-09-27","close":13253.2568},{"date":"2021-09-28","close":12519.5127},{"date":"2021-09-29","close":12244.3584},{"date":"2021-09-30","close":12657.0898},{"date":"2021-10-01","close":12244.3584},{"date":"2021-10-05","close":12244.3584},{"date":"2021-10-06","close":11464.7549},{"date":"2021-10-07","close":11739.9092},{"date":"2021-10-08","close":11739.9092},{"date":"2021-10-12","close":11648.1914},{"date":"2021-10-13","close":12244.3584},{"date":"2021-10-14","close":12381.9365},{"date":"2021-10-15","close":12427.7949},{"date":"2021-10-18","close":12244.3584},{"date":"2021-10-19","close":12519.5127},{"date":"2021-10-20","close":12611.2305},{"date":"2021-10-21","close":12565.3721},{"date":"2021-10-22","close":12886.3848},{"date":"2021-10-25","close":13069.8223},{"date":"2021-10-26","close":13115.6807},{"date":"2021-10-27","close":13161.54},{"date":"2021-10-28","close":12840.5264},{"date":"2021-10-29","close":13023.9629},{"date":"2021-11-01","close":12932.2451},{"date":"2021-11-02","close":13023.9629},{"date":"2021-11-03","close":13069.8223},{"date":"2021-11-04","close":12840.5264},{"date":"2021-11-05","close":12519.5127},{"date":"2021-11-08","close":12473.6553},{"date":"2021-11-09","close":12748.8096},{"date":"2021-11-10","close":12060.9229},{"date":"2021-11-11","close":11923.3457},{"date":"2021-11-12","close":12015.0645},{"date":"2021-11-15","close":12290.2178},{"date":"2021-11-16","close":12060.9229},{"date":"2021-11-17","close":11739.9092},{"date":"2021-11-18","close":11694.0508},{"date":"2021-11-19","close":11785.7695},{"date":"2021-11-22","close":11556.4736},{"date":"2021-11-23","close":11556.4736},{"date":"2021-11-24","close":11648.1914},{"date":"2021-11-25","close":11464.7549},{"date":"2021-11-26","close":10776.8701},{"date":"2021-11-29","close":10547.5752},{"date":"2021-11-30","close":9859.6904},{"date":"2021-12-01","close":10134.8438},{"date":"2021-12-02","close":10455.8574},{"date":"2021-12-03","close":10822.7295},{"date":"2021-12-06","close":10639.2939},{"date":"2021-12-07","close":10731.0107},{"date":"2021-12-08","close":10731.0107},{"date":"2021-12-09","close":10822.7295},{"date":"2021-12-10","close":11006.166},{"date":"2021-12-13","close":11189.6016},{"date":"2021-12-14","close":11006.166},{"date":"2021-12-15","close":10822.7295},{"date":"2021-12-16","close":10685.1523},{"date":"2021-12-17","close":10731.0107},{"date":"2021-12-20","close":10364.1387},{"date":"2021-12-21","close":10409.998},{"date":"2021-12-22","close":10364.1387},{"date":"2021-12-23","close":10318.2803},{"date":"2021-12-24","close":10409.998},{"date":"2021-12-27","close":10455.8574},{"date":"2021-12-28","close":10547.5752},{"date":"2021-12-29","close":10687.5869},{"date":"2021-12-30","close":10687.5869},{"date":"2022-01-03","close":11500.0},{"date":"2022-01-04","close":11294.3057},{"date":"2022-01-05","close":11574.3301},{"date":"2022-01-06","close":11574.3301},{"date":"2022-01-07","close":11667.6709},{"date":"2022-01-10","close":11480.9883},{"date":"2022-01-11","close":11247.6357},{"date":"2022-01-12","close":11387.6475},{"date":"2022-01-13","close":11480.9883},{"date":"2022-01-14","close":11387.6475},{"date":"2022-01-17","close":11247.6357},{"date":"2022-01-18","close":10780.9287},{"date":"2022-01-19","close":10407.5625},{"date":"2022-01-20","close":10640.917},{"date":"2022-01-21","close":10407.5625},{"date":"2022-01-24","close":9987.5264},{"date":"2022-01-25","close":9474.1494},{"date":"2022-01-26","close":9474.1494},{"date":"2022-01-27","close":9240.7959},{"date":"2022-01-28","close":9567.4912},{"date":"2022-02-03","close":9800.8438},{"date":"2022-02-04","close":9940.8564},{"date":"2022-02-07","close":9894.1865},{"date":"2022-02-08","close":9894.1865},{"date":"2022-02-09","close":9894.1865},{"date":"2022-02-10","close":10127.54},{"date":"2022-02-11","close":9940.8564},{"date":"2022-02-14","close":9567.4912},{"date":"2022-02-15","close":10220.8809},{"date":"2022-02-16","close":10314.2217},{"date":"2022-02-17","close":10080.8682},{"date":"2022-02-18","close":10500.9053},{"date":"2022-02-21","close":10500.9053},{"date":"2022-02-22","close":10500.9053},{"date":"2022-02-23","close":10500.9053},{"date":"2022-02-24","close":9567.4912},{"date":"2022-02-25","close":9707.5029},{"date":"2022-02-28","close":9707.5029},{"date":"2022-03-02","close":10267.5518},{"date":"2022-03-03","close":10267.5518},{"date":"2022-03-04","close":10267.5518},{"date":"2022-03-07","close":10967.6113},{"date":"2022-03-08","close":11060.9531},{"date":"2022-03-10","close":11060.9531},{"date":"2022-03-11","close":11060.9531},{"date":"2022-03-14","close":11434.3193},{"date":"2022-03-15","close":11434.3193},{"date":"2022-03-16","close":11434.3193},{"date":"2022-03-17","close":11434.3193},{"date":"2022-03-18","close":11340.9766},{"date":"2022-03-21","close":11340.9766},{"date":"2022-03-22","close":11480.9883},{"date":"2022-03-23","close":11807.6846},{"date":"2022-03-24","close":12227.7207},{"date":"2022-03-25","close":12041.0381},{"date":"2022-03-28","close":12227.7207},{"date":"2022-03-29","close":12321.0615},{"date":"2022-03-30","close":12134.3789},{"date":"2022-03-31","close":11947.6953},{"date":"2022-04-01","close":11761.0137},{"date":"2022-04-04","close":11807.6846},{"date":"2022-04-05","close":11947.6953},{"date":"2022-04-06","close":11621.001},{"date":"2022-04-07","close":11247.6357},{"date":"2022-04-08","close":11107.624},{"date":"2022-04-11","close":11107.624},{"date":"2022-04-12","close":11014.2822},{"date":"2022-04-13","close":11387.6475},{"date":"2022-04-14","close":11480.9883},{"date":"2022-04-15","close":12087.708},{"date":"2022-04-18","close":11807.6846},{"date":"2022-04-19","close":11854.3545},{"date":"2022-04-20","close":11994.3672},{"date":"2022-04-21","close":11994.3672},{"date":"2022-04-22","close":11901.0254},{"date":"2022-04-25","close":11667.6709},{"date":"2022-04-26","close":12041.0381},{"date":"2022-04-27","close":12274.3906},{"date":"2022-04-28","close":12554.4141},{"date":"2022-04-29","close":12367.7324},{"date":"2022-05-02","close":12181.0498},{"date":"2022-05-03","close":11901.0254},{"date":"2022-05-04","close":11714.3428},{"date":"2022-05-06","close":11480.9883},{"date":"2022-05-09","close":11800.0},{"date":"2022-05-10","close":10780.9287},{"date":"2022-05-11","close":10827.6006},{"date":"2022-05-12","close":10360.8926},{"date":"2022-05-13","close":10360.8926},{"date":"2022-05-16","close":10174.21},{"date":"2022-05-17","close":10127.54},{"date":"2022-05-18","close":9940.8564},{"date":"2022-05-19","close":9754.1729},{"date":"2022-05-20","close":9987.5264},{"date":"2022-05-23","close":9847.5156},{"date":"2022-05-24","close":9567.4912},{"date":"2022-05-25","close":9614.1611},{"date":"2022-05-26","close":9847.5156},{"date":"2022-05-27","close":9894.1865},{"date":"2022-05-30","close":9940.8564},{"date":"2022-05-31","close":9987.5264},{"date":"2022-06-02","close":9894.1865},{"date":"2022-06-03","close":10034.1982},{"date":"2022-06-07","close":9800.8438},{"date":"2022-06-08","close":9754.1729},{"date":"2022-06-09","close":9707.5029},{"date":"2022-06-10","close":9754.1729},{"date":"2022-06-13","close":9567.4912},{"date":"2022-06-14","close":9306.1348},{"date":"2022-06-15","close":8895.4336},{"date":"2022-06-16","close":8858.0967},{"date":"2022-06-17","close":8718.085},{"date":"2022-06-20","close":8074.0293},{"date":"2022-06-21","close":8167.3706},{"date":"2022-06-22","close":7616.6562},{"date":"2022-06-23","close":7177.9521},{"date":"2022-06-24","close":7588.6538},{"date":"2022-06-27","close":7859.3438},{"date":"2022-06-28","close":7952.6851},{"date":"2022-06-29","close":8046.0259},{"date":"2022-06-30","close":7850.0103},{"date":"2022-07-01","close":7728.666},{"date":"2022-07-04","close":7485.978},{"date":"2022-07-05","close":7915.3491},{"date":"2022-07-06","close":7952.6851},{"date":"2022-07-07","close":8148.7026},{"date":"2022-07-08","close":8111.3652},{"date":"2022-07-11","close":8027.3584},{"date":"2022-07-12","close":7719.332},{"date":"2022-07-13","close":7766.0024},{"date":"2022-07-14","close":7738.0},{"date":"2022-07-15","close":7784.6704},{"date":"2022-07-18","close":7952.6851},{"date":"2022-07-19","close":8111.3652},{"date":"2022-07-20","close":8139.3682},{"date":"2022-07-21","close":8148.7026},{"date":"2022-07-22","close":8120.6992},{"date":"2022-07-25","close":8251.3779},{"date":"2022-07-26","close":8270.0449},{"date":"2022-07-27","close":8307.3828},{"date":"2022-07-28","close":8372.7217},{"date":"2022-07-29","close":8419.3916},{"date":"2022-08-01","close":8540.7354},{"date":"2022-08-02","close":8363.3877},{"date":"2022-08-03","close":8484.7305},{"date":"2022-08-04","close":8475.3965},{"date":"2022-08-05","close":8671.4141},{"date":"2022-08-08","close":8783.4229},{"date":"2022-08-09","close":8718.085},{"date":"2022-08-10","close":8727.4189},{"date":"2022-08-11","close":8802.0918},{"date":"2022-08-12","close":8848.7627},{"date":"2022-08-16","close":8718.085},{"date":"2022-08-17","close":8680.748},{"date":"2022-08-18","close":8615.4092},{"date":"2022-08-19","close":8466.0635},{"date":"2022-08-22","close":8158.0356},{"date":"2022-08-23","close":8046.0259},{"date":"2022-08-24","close":8111.3652},{"date":"2022-08-25","close":8214.04},{"date":"2022-08-26","close":8354.0527},{"date":"2022-08-29","close":8120.6992},{"date":"2022-08-30","close":8316.7168},{"date":"2022-08-31","close":8540.7354},{"date":"2022-09-01","close":8382.0566},{"date":"2022-09-02","close":8335.3848},{"date":"2022-09-05","close":8064.6948},{"date":"2022-09-06","close":8120.6992},{"date":"2022-09-07","close":7868.6777},{"date":"2022-09-08","close":7896.6802},{"date":"2022-09-13","close":8046.0259},{"date":"2022-09-14","close":7868.6777},{"date":"2022-09-15","close":7859.3438},{"date":"2022-09-16","close":7691.3291},{"date":"2022-09-19","close":7607.3223},{"date":"2022-09-20","close":7588.6538},{"date":"2022-09-21","close":7532.6489},{"date":"2022-09-22","close":7355.3003},{"date":"2022-09-23","close":7149.9492},{"date":"2022-09-26","close":6673.9082},{"date":"2022-09-27","close":6673.9082},{"date":"2022-09-28","close":6608.5693},{"date":"2022-09-29","close":6543.2305},{"date":"2022-09-30","close":6524.5615},{"date":"2022-10-04","close":6692.5767},{"date":"2022-10-05","close":6655.2402},{"date":"2022-10-06","close":6795.252},{"date":"2022-10-07","close":6963.2666},{"date":"2022-10-11","close":6599.2354},{"date":"2022-10-12","close":6627.2378},{"date":"2022-10-13","close":6393.8843},{"date":"2022-10-14","close":6468.5571},{"date":"2022-10-17","close":6571.2329},{"date":"2022-10-18","close":6748.5815},{"date":"2022-10-19","close":6701.9106},{"date":"2022-10-20","close":6645.9058},{"date":"2022-10-21","close":6552.5645},{"date":"2022-10-24","close":6580.5674},{"date":"2022-10-25","close":6711.2446},{"date":"2022-10-26","close":6655.2402},{"date":"2022-10-27","close":7177.9521},{"date":"2022-10-28","close":7009.9375},{"date":"2022-10-31","close":6981.9351},{"date":"2022-11-01","close":7140.6152},{"date":"2022-11-02","close":7196.6196},{"date":"2022-11-03","close":7159.2837},{"date":"2022-11-04","close":6963.2666},{"date":"2022-11-07","close":7177.9521},{"date":"2022-11-08","close":7308.6299},{"date":"2022-11-09","close":7243.2905},{"date":"2022-11-10","close":7103.2783},{"date":"2022-11-11","close":7233.9565},{"date":"2022-11-14","close":7280.6274},{"date":"2022-11-15","close":7280.6274},{"date":"2022-11-16","close":7252.6255},{"date":"2022-11-17","close":7121.9468},{"date":"2022-11-18","close":7140.6152},{"date":"2022-11-21","close":6916.5962},{"date":"2022-11-22","close":6925.9302},{"date":"2022-11-23","close":7028.6055},{"date":"2022-11-24","close":7224.6226},{"date":"2022-11-25","close":7224.6226},{"date":"2022-11-28","close":7373.9683},{"date":"2022-11-29","close":7373.9683},{"date":"2022-11-30","close":7383.3027},{"date":"2022-12-01","close":7411.3052},{"date":"2022-12-02","close":7467.3105},{"date":"2022-12-05","close":7392.6372},{"date":"2022-12-06","close":7336.6323},{"date":"2022-12-07","close":7271.293},{"date":"2022-12-08","close":7233.9565},{"date":"2022-12-09","close":7196.6196},{"date":"2022-12-12","close":7271.293},{"date":"2022-12-13","close":7243.2905},{"date":"2022-12-14","close":7317.9634},{"date":"2022-12-15","close":7271.293},{"date":"2022-12-16","close":7149.9492},{"date":"2022-12-19","close":7084.6104},{"date":"2022-12-20","close":6785.9185},{"date":"2022-12-21","close":6897.9277},{"date":"2022-12-22","close":7047.2739},{"date":"2022-12-23","close":6907.2612},{"date":"2022-12-26","close":7000.603},{"date":"2022-12-27","close":7019.2715},{"date":"2022-12-28","close":7009.8115},{"date":"2022-12-29","close":6754.3936},{"date":"2023-01-02","close":6640.874},{"date":"2023-01-03","close":6801.6929},{"date":"2023-01-04","close":7000.3516},{"date":"2023-01-05","close":7293.6089},{"date":"2023-01-06","close":7340.9092},{"date":"2023-01-09","close":7321.9893},{"date":"2023-01-10","close":7331.4492},{"date":"2023-01-11","close":7303.0693},{"date":"2023-01-12","close":7331.4492},{"date":"2023-01-13","close":7312.5293},{"date":"2023-01-16","close":7227.3896},{"date":"2023-01-17","close":7321.9893},{"date":"2023-01-18","close":7303.0693},{"date":"2023-01-19","close":7076.0312},{"date":"2023-01-20","close":7161.1699},{"date":"2023-01-25","close":7321.9893},{"date":"2023-01-26","close":7426.0488},{"date":"2023-01-27","close":7473.3477},{"date":"2023-01-30","close":7473.3477},{"date":"2023-01-31","close":7567.9478},{"date":"2023-02-01","close":7530.1079},{"date":"2023-02-02","close":7539.5674},{"date":"2023-02-03","close":7558.4878},{"date":"2023-02-06","close":7596.3271},{"date":"2023-02-07","close":7558.4878},{"date":"2023-02-08","close":7634.167},{"date":"2023-02-09","close":7530.1079},{"date":"2023-02-10","close":7331.4492},{"date":"2023-02-13","close":7312.5293},{"date":"2023-02-14","close":7426.0488},{"date":"2023-02-15","close":7265.23},{"date":"2023-02-16","close":7321.9893},{"date":"2023-02-17","close":7284.1489},{"date":"2023-02-20","close":7331.4492},{"date":"2023-02-21","close":7331.4492},{"date":"2023-02-22","close":7255.77},{"date":"2023-02-23","close":7265.23},{"date":"2023-02-24","close":7142.2505},{"date":"2023-02-27","close":6962.5117},{"date":"2023-02-28","close":7217.9297},{"date":"2023-03-02","close":7180.0903},{"date":"2023-03-03","close":7132.7905},{"date":"2023-03-06","close":7123.3311},{"date":"2023-03-07","close":7321.9893},{"date":"2023-03-08","close":7463.8882},{"date":"2023-03-09","close":7520.6479},{"date":"2023-03-10","close":7293.6089},{"date":"2023-03-13","close":7284.1489},{"date":"2023-03-14","close":7407.1284},{"date":"2023-03-15","close":7653.0869},{"date":"2023-03-16","close":7861.2056},{"date":"2023-03-17","close":7435.5088},{"date":"2023-03-20","close":7416.5884},{"date":"2023-03-21","close":7227.3896},{"date":"2023-03-22","close":7227.3896},{"date":"2023-03-23","close":7255.77},{"date":"2023-03-24","close":7397.6689},{"date":"2023-03-27","close":7511.188},{"date":"2023-03-28","close":7690.9268},{"date":"2023-03-29","close":7738.2266},{"date":"2023-03-30","close":7681.4668},{"date":"2023-03-31","close":7653.0869},{"date":"2023-04-03","close":7794.9858},{"date":"2023-04-04","close":7785.5259},{"date":"2023-04-05","close":7766.606},{"date":"2023-04-06","close":7709.8467},{"date":"2023-04-07","close":7709.8467},{"date":"2023-04-10","close":7634.167},{"date":"2023-04-11","close":7653.0869},{"date":"2023-04-12","close":7908.5049},{"date":"2023-04-13","close":7842.2856},{"date":"2023-04-14","close":7813.9058},{"date":"2023-04-17","close":7861.2056},{"date":"2023-04-18","close":7785.5259},{"date":"2023-04-19","close":7794.9858},{"date":"2023-04-20","close":7643.627},{"date":"2023-04-21","close":7407.1284},{"date":"2023-04-24","close":7217.9297},{"date":"2023-04-25","close":7066.5713},{"date":"2023-04-26","close":7066.5713},{"date":"2023-04-27","close":7038.1909},{"date":"2023-04-28","close":6981.4312},{"date":"2023-05-02","close":7085.4912},{"date":"2023-05-03","close":7094.9507},{"date":"2023-05-04","close":7028.731},{"date":"2023-05-08","close":7104.4106},{"date":"2023-05-09","close":7104.4106},{"date":"2023-05-10","close":7113.8706},{"date":"2023-05-11","close":7123.3311},{"date":"2023-05-12","close":7057.1113},{"date":"2023-05-15","close":6962.5117},{"date":"2023-05-16","close":7000.3516},{"date":"2023-05-17","close":6990.8911},{"date":"2023-05-18","close":7047.6509},{"date":"2023-05-19","close":7113.8706},{"date":"2023-05-22","close":7208.4702},{"date":"2023-05-23","close":7189.5503},{"date":"2023-05-24","close":7246.3101},{"date":"2023-05-25","close":7284.1489},{"date":"2023-05-26","close":7094.9507},{"date":"2023-05-30","close":7085.4912},{"date":"2023-05-31","close":7066.5713},{"date":"2023-06-01","close":7047.6509},{"date":"2023-06-02","close":7076.0312},{"date":"2023-06-05","close":7123.3311},{"date":"2023-06-07","close":7085.4912},{"date":"2023-06-08","close":7066.5713},{"date":"2023-06-09","close":7946.3442},{"date":"2023-06-12","close":7615.2471},{"date":"2023-06-13","close":7473.3477},{"date":"2023-06-14","close":7321.9893},{"date":"2023-06-15","close":7255.77},{"date":"2023-06-16","close":7359.8286},{"date":"2023-06-19","close":7501.728},{"date":"2023-06-20","close":7321.9893},{"date":"2023-06-21","close":7435.5088},{"date":"2023-06-22","close":7511.188},{"date":"2023-06-23","close":7407.1284},{"date":"2023-06-26","close":7397.6689},{"date":"2023-06-27","close":7501.728},{"date":"2023-06-28","close":7577.4077},{"date":"2023-06-29","close":7482.8076},{"date":"2023-06-30","close":7473.3477},{"date":"2023-07-03","close":7501.728},{"date":"2023-07-04","close":7577.4077},{"date":"2023-07-05","close":7426.0488},{"date":"2023-07-06","close":7246.3101},{"date":"2023-07-07","close":7236.8496},{"date":"2023-07-10","close":7227.3896},{"date":"2023-07-11","close":7227.3896},{"date":"2023-07-12","close":7236.8496},{"date":"2023-07-13","close":7255.77},{"date":"2023-07-14","close":7189.5503},{"date":"2023-07-17","close":7293.6089},{"date":"2023-07-18","close":7170.6299},{"date":"2023-07-19","close":7151.71},{"date":"2023-07-20","close":7151.71},{"date":"2023-07-21","close":7057.1113},{"date":"2023-07-24","close":6858.4521},{"date":"2023-07-25","close":6763.8535},{"date":"2023-07-26","close":6451.6753},{"date":"2023-07-27","close":6678.7134},{"date":"2023-07-28","close":6707.0933},{"date":"2023-07-31","close":6697.6338},{"date":"2023-08-01","close":6735.4731},{"date":"2023-08-02","close":6688.1738},{"date":"2023-08-03","close":6612.4941},{"date":"2023-08-04","close":6669.2534},{"date":"2023-08-07","close":6726.0132},{"date":"2023-08-08","close":6678.7134},{"date":"2023-08-09","close":6669.2534},{"date":"2023-08-10","close":6678.7134},{"date":"2023-08-11","close":6782.7729},{"date":"2023-08-14","close":6688.1738},{"date":"2023-08-16","close":6546.2744},{"date":"2023-08-17","close":6489.5151},{"date":"2023-08-18","close":6404.3755},{"date":"2023-08-21","close":6546.2744},{"date":"2023-08-22","close":6461.1353},{"date":"2023-08-23","close":6527.3545},{"date":"2023-08-24","close":6489.5151},{"date":"2023-08-25","close":6470.5952},{"date":"2023-08-28","close":6584.1143},{"date":"2023-08-29","close":6621.9541},{"date":"2023-08-30","close":6593.5742},{"date":"2023-08-31","close":6574.6543},{"date":"2023-09-01","close":6584.1143},{"date":"2023-09-04","close":6470.5952},{"date":"2023-09-05","close":6527.3545},{"date":"2023-09-06","close":6432.7554},{"date":"2023-09-07","close":6375.9961},{"date":"2023-09-08","close":6461.1353},{"date":"2023-09-11","close":6536.8145},{"date":"2023-09-12","close":6546.2744},{"date":"2023-09-13","close":6593.5742},{"date":"2023-09-14","close":6603.0342},{"date":"2023-09-15","close":6659.7935},{"date":"2023-09-18","close":6621.9541},{"date":"2023-09-19","close":6593.5742},{"date":"2023-09-20","close":6650.334},{"date":"2023-09-21","close":6650.334},{"date":"2023-09-22","close":6603.0342},{"date":"2023-09-25","close":6480.0552},{"date":"2023-09-26","close":6404.3755},{"date":"2023-09-27","close":6375.9961},{"date":"2023-10-04","close":6167.8774},{"date":"2023-10-05","close":6007.0586},{"date":"2023-10-06","close":6073.2778},{"date":"2023-10-10","close":6016.5186},{"date":"2023-10-11","close":6224.6367},{"date":"2023-10-12","close":6262.4766},{"date":"2023-10-13","close":6167.8774},{"date":"2023-10-16","close":6035.438},{"date":"2023-10-17","close":6111.1177},{"date":"2023-10-18","close":6158.4175},{"date":"2023-10-19","close":5988.1387},{"date":"2023-10-20","close":5817.8594},{"date":"2023-10-23","close":5846.2397},{"date":"2023-10-24","close":5969.2188},{"date":"2023-10-25","close":6092.1978},{"date":"2023-10-26","close":6016.5186},{"date":"2023-10-27","close":6101.6577},{"date":"2023-10-30","close":6205.7168},{"date":"2023-10-31","close":6319.2363},{"date":"2023-11-01","close":6470.5952},{"date":"2023-11-02","close":6574.6543},{"date":"2023-11-03","close":6574.6543},{"date":"2023-11-06","close":6716.5532},{"date":"2023-11-07","close":6621.9541},{"date":"2023-11-08","close":6612.4941},{"date":"2023-11-09","close":6678.7134},{"date":"2023-11-10","close":6716.5532},{"date":"2023-11-13","close":6669.2534},{"date":"2023-11-14","close":6688.1738},{"date":"2023-11-15","close":6726.0132},{"date":"2023-11-16","close":6726.0132},{"date":"2023-11-17","close":6735.4731},{"date":"2023-11-20","close":6763.8535},{"date":"2023-11-21","close":6726.0132},{"date":"2023-11-22","close":6678.7134},{"date":"2023-11-23","close":6716.5532},{"date":"2023-11-24","close":6461.1353},{"date":"2023-11-27","close":6536.8145},{"date":"2023-11-28","close":6480.0552},{"date":"2023-11-29","close":6309.7764},{"date":"2023-11-30","close":6309.7764},{"date":"2023-12-01","close":6309.7764},{"date":"2023-12-04","close":6271.9365},{"date":"2023-12-05","close":6196.2568},{"date":"2023-12-06","close":6148.9575},{"date":"2023-12-07","close":6120.5776},{"date":"2023-12-08","close":6205.7168},{"date":"2023-12-11","close":6224.6367},{"date":"2023-12-12","close":6262.4766},{"date":"2023-12-13","close":6262.4766},{"date":"2023-12-14","close":6243.5566},{"date":"2023-12-15","close":6253.0166},{"date":"2023-12-18","close":6281.3965},{"date":"2023-12-19","close":6253.0166},{"date":"2023-12-20","close":6290.8564},{"date":"2023-12-21","close":6347.6157},{"date":"2023-12-22","close":6347.6157},{"date":"2023-12-26","close":6243.5566},{"date":"2023-12-27","close":6272.373},{"date":"2023-12-28","close":6224.3457},{"date":"2024-01-02","close":6310.7949},{"date":"2024-01-03","close":6291.584},{"date":"2024-01-04","close":6224.3457},{"date":"2024-01-05","close":6262.7676},{"date":"2024-01-08","close":6195.5293},{"date":"2024-01-09","close":6166.7129},{"date":"2024-01-10","close":6262.7676},{"date":"2024-01-11","close":6243.5566},{"date":"2024-01-12","close":6147.502},{"date":"2024-01-15","close":6157.1069},{"date":"2024-01-16","close":6147.502},{"date":"2024-01-17","close":5955.3926},{"date":"2024-01-18","close":6041.8418},{"date":"2024-01-19","close":6032.2358},{"date":"2024-01-22","close":5984.209},{"date":"2024-01-23","close":5984.209},{"date":"2024-01-24","close":5984.209},{"date":"2024-01-25","close":6003.4199},{"date":"2024-01-26","close":6003.4199},{"date":"2024-01-29","close":5993.8145},{"date":"2024-01-30","close":6041.8418},{"date":"2024-01-31","close":6041.8418},{"date":"2024-02-01","close":6070.6582},{"date":"2024-02-02","close":6137.8965},{"date":"2024-02-05","close":6166.7129},{"date":"2024-02-06","close":6099.4746},{"date":"2024-02-07","close":6118.6855},{"date":"2024-02-08","close":6109.0801},{"date":"2024-02-13","close":6099.4746},{"date":"2024-02-14","close":6061.0527},{"date":"2024-02-15","close":6003.4199},{"date":"2024-02-16","close":6022.6309},{"date":"2024-02-19","close":6051.4473},{"date":"2024-02-20","close":6041.8418},{"date":"2024-02-21","close":6022.6309},{"date":"2024-02-22","close":6003.4199},{"date":"2024-02-23","close":5993.8145},{"date":"2024-02-26","close":5974.6035},{"date":"2024-02-27","close":5888.1543},{"date":"2024-02-28","close":5936.1816},{"date":"2024-02-29","close":5916.9707},{"date":"2024-03-04","close":5849.7324},{"date":"2024-03-05","close":5811.3105},{"date":"2024-03-06","close":5734.4668},{"date":"2024-03-07","close":5696.0449},{"date":"2024-03-08","close":5638.4116},{"date":"2024-03-11","close":5686.4395},{"date":"2024-03-12","close":5638.4116},{"date":"2024-03-13","close":5667.2285},{"date":"2024-03-14","close":5705.6499},{"date":"2024-03-15","close":5696.0449},{"date":"2024-03-18","close":5657.6226},{"date":"2024-03-19","close":5609.5957},{"date":"2024-03-20","close":5571.1733},{"date":"2024-03-21","close":5590.3843},{"date":"2024-03-22","close":5551.9629},{"date":"2024-03-25","close":5359.8535},{"date":"2024-03-26","close":5475.1191},{"date":"2024-03-27","close":5455.9077},{"date":"2024-03-28","close":5446.3022},{"date":"2024-03-29","close":5388.6694},{"date":"2024-04-01","close":5407.8804},{"date":"2024-04-02","close":5523.146},{"date":"2024-04-03","close":5388.6694},{"date":"2024-04-04","close":5283.0093},{"date":"2024-04-05","close":5234.9824},{"date":"2024-04-08","close":5129.3218},{"date":"2024-04-09","close":5023.6616},{"date":"2024-04-11","close":5138.9272},{"date":"2024-04-12","close":5167.7441},{"date":"2024-04-15","close":5148.5327},{"date":"2024-04-16","close":5138.9272},{"date":"2024-04-17","close":5186.9546},{"date":"2024-04-18","close":5138.9272},{"date":"2024-04-19","close":5215.771},{"date":"2024-04-22","close":5196.5601},{"date":"2024-04-23","close":5206.1655},{"date":"2024-04-24","close":5263.7983},{"date":"2024-04-25","close":5215.771},{"date":"2024-04-26","close":5263.7983},{"date":"2024-04-29","close":5283.0093},{"date":"2024-04-30","close":5292.6152},{"date":"2024-05-02","close":5273.4038},{"date":"2024-05-03","close":5292.6152},{"date":"2024-05-07","close":5340.6421},{"date":"2024-05-08","close":5311.8257},{"date":"2024-05-09","close":5340.6421},{"date":"2024-05-10","close":5340.6421},{"date":"2024-05-13","close":5311.8257},{"date":"2024-05-14","close":5302.2207},{"date":"2024-05-16","close":5302.2207},{"date":"2024-05-17","close":5292.6152},{"date":"2024-05-20","close":5311.8257},{"date":"2024-05-21","close":5302.2207},{"date":"2024-05-22","close":5302.2207},{"date":"2024-05-23","close":5311.8257},{"date":"2024-05-24","close":5302.2207},{"date":"2024-05-27","close":5302.2207},{"date":"2024-05-28","close":5302.2207},{"date":"2024-05-29","close":5263.7983},{"date":"2024-05-30","close":5206.1655},{"date":"2024-05-31","close":5206.1655},{"date":"2024-06-03","close":5234.9824},{"date":"2024-06-04","close":5215.771},{"date":"2024-06-05","close":5186.9546},{"date":"2024-06-07","close":5167.7441},{"date":"2024-06-10","close":5196.5601},{"date":"2024-06-11","close":5292.6152},{"date":"2024-06-12","close":5234.9824},{"date":"2024-06-13","close":5302.2207},{"date":"2024-06-14","close":5244.5874},{"date":"2024-06-17","close":5206.1655},{"date":"2024-06-18","close":5206.1655},{"date":"2024-06-19","close":5177.3491},{"date":"2024-06-20","close":5167.7441},{"date":"2024-06-21","close":5167.7441},{"date":"2024-06-24","close":5138.9272},{"date":"2024-06-25","close":5158.1382},{"date":"2024-06-26","close":5119.7163},{"date":"2024-06-27","close":5052.478},{"date":"2024-06-28","close":5062.0835},{"date":"2024-07-01","close":5110.1113},{"date":"2024-07-02","close":5129.3218},{"date":"2024-07-03","close":5158.1382},{"date":"2024-07-04","close":5167.7441},{"date":"2024-07-05","close":5215.771},{"date":"2024-07-08","close":5206.1655},{"date":"2024-07-09","close":5177.3491},{"date":"2024-07-10","close":5138.9272},{"date":"2024-07-11","close":5167.7441},{"date":"2024-07-12","close":5186.9546},{"date":"2024-07-15","close":5234.9824},{"date":"2024-07-16","close":5244.5874},{"date":"2024-07-17","close":5331.0366},{"date":"2024-07-18","close":5292.6152},{"date":"2024-07-19","close":5331.0366},{"date":"2024-07-22","close":5321.4312},{"date":"2024-07-23","close":5340.6421},{"date":"2024-07-24","close":5369.459},{"date":"2024-07-25","close":5350.248},{"date":"2024-07-26","close":5379.064},{"date":"2024-07-29","close":5379.064},{"date":"2024-07-30","close":5273.4038},{"date":"2024-07-31","close":5244.5874},{"date":"2024-08-01","close":5234.9824},{"date":"2024-08-02","close":5158.1382},{"date":"2024-08-05","close":4413.7144},{"date":"2024-08-06","close":4562.5991},{"date":"2024-08-07","close":4879.5796},{"date":"2024-08-08","close":5014.0562},{"date":"2024-08-09","close":5148.5327},{"date":"2024-08-12","close":5263.7983},{"date":"2024-08-13","close":5186.9546},{"date":"2024-08-14","close":5158.1382},{"date":"2024-08-16","close":5302.2207},{"date":"2024-08-19","close":5177.3491},{"date":"2024-08-20","close":5234.9824},{"date":"2024-08-21","close":5273.4038},{"date":"2024-08-22","close":5254.1929},{"date":"2024-08-23","close":5225.377},{"date":"2024-08-26","close":5167.7441},{"date":"2024-08-27","close":5177.3491},{"date":"2024-08-28","close":5081.2944},{"date":"2024-08-29","close":5110.1113},{"date":"2024-08-30","close":5052.478},{"date":"2024-09-02","close":5167.7441},{"date":"2024-09-03","close":5033.2671},{"date":"2024-09-04","close":4802.7358},{"date":"2024-09-05","close":5014.0562},{"date":"2024-09-06","close":4889.1851},{"date":"2024-09-09","close":4985.2397},{"date":"2024-09-10","close":4889.1851},{"date":"2024-09-11","close":4802.7358},{"date":"2024-09-12","close":4821.9468},{"date":"2024-09-13","close":4831.5522},{"date":"2024-09-19","close":4889.1851},{"date":"2024-09-20","close":4889.1851},{"date":"2024-09-23","close":4802.7358},{"date":"2024-09-24","close":4918.0015},{"date":"2024-09-25","close":4889.1851},{"date":"2024-09-26","close":4985.2397},{"date":"2024-09-27","close":5014.0562},{"date":"2024-09-30","close":4956.4233},{"date":"2024-10-02","close":4879.5796},{"date":"2024-10-04","close":4821.9468},{"date":"2024-10-07","close":4869.9741},{"date":"2024-10-08","close":4812.3413},{"date":"2024-10-10","close":4850.7632},{"date":"2024-10-11","close":4831.5522},{"date":"2024-10-14","close":4802.7358},{"date":"2024-10-15","close":4860.3687},{"date":"2024-10-16","close":4831.5522},{"date":"2024-10-17","close":4966.0288},{"date":"2024-10-18","close":4821.9468},{"date":"2024-10-21","close":4898.7905},{"date":"2024-10-22","close":4841.1577},{"date":"2024-10-23","close":4821.9468},{"date":"2024-10-24","close":4850.7632},{"date":"2024-10-25","close":4797.9331},{"date":"2024-10-28","close":4812.3413},{"date":"2024-10-29","close":4788.3276},{"date":"2024-10-30","close":4778.7222},{"date":"2024-10-31","close":4730.6948},{"date":"2024-11-01","close":4730.6948},{"date":"2024-11-04","close":4821.9468},{"date":"2024-11-05","close":4821.9468},{"date":"2024-11-06","close":4821.9468},{"date":"2024-11-07","close":4745.103},{"date":"2024-11-08","close":4735.4976},{"date":"2024-11-11","close":4735.4976},{"date":"2024-11-12","close":4735.4976},{"date":"2024-11-13","close":4716.2866},{"date":"2024-11-14","close":4692.2729},{"date":"2024-11-15","close":4682.6675},{"date":"2024-11-18","close":4682.6675},{"date":"2024-11-19","close":4687.4702},{"date":"2024-11-20","close":4677.8647},{"date":"2024-11-21","close":4682.6675},{"date":"2024-11-22","close":4687.4702},{"date":"2024-11-25","close":4663.4565},{"date":"2024-11-26","close":4740.3003},{"date":"2024-11-27","close":4706.6812},{"date":"2024-11-28","close":4735.4976},{"date":"2024-11-29","close":4841.1577},{"date":"2024-12-02","close":4773.9194},{"date":"2024-12-03","close":4812.3413},{"date":"2024-12-04","close":4869.9741},{"date":"2024-12-05","close":4918.0015},{"date":"2024-12-06","close":4975.6348},{"date":"2024-12-09","close":4860.3687},{"date":"2024-12-10","close":5081.2944},{"date":"2024-12-11","close":5148.5327},{"date":"2024-12-12","close":5273.4038},{"date":"2024-12-13","close":5186.9546},{"date":"2024-12-16","close":5158.1382},{"date":"2024-12-17","close":5071.689},{"date":"2024-12-18","close":5062.0835},{"date":"2024-12-19","close":5052.478},{"date":"2024-12-20","close":4889.1851},{"date":"2024-12-23","close":5004.4507},{"date":"2024-12-24","close":4975.6348},{"date":"2024-12-26","close":4994.8452},{"date":"2024-12-27","close":4975.2578},{"date":"2024-12-30","close":5073.1958},{"date":"2025-01-02","close":5053.6084},{"date":"2025-01-03","close":5151.5464},{"date":"2025-01-06","close":5141.7524},{"date":"2025-01-07","close":5141.7524},{"date":"2025-01-08","close":5102.5771},{"date":"2025-01-09","close":5073.1958},{"date":"2025-01-10","close":5435.5669},{"date":"2025-01-13","close":7061.3403},{"date":"2025-01-14","close":6914.4331},{"date":"2025-01-15","close":6219.0723},{"date":"2025-01-16","close":6072.165},{"date":"2025-01-17","close":5797.938},{"date":"2025-01-20","close":5680.4126},{"date":"2025-01-21","close":5846.9072},{"date":"2025-01-22","close":5611.8555},{"date":"2025-01-23","close":5739.1753},{"date":"2025-01-24","close":5807.7319},{"date":"2025-01-31","close":5327.835},{"date":"2025-02-03","close":5200.5156},{"date":"2025-02-04","close":5259.2783},{"date":"2025-02-05","close":5288.6597},{"date":"2025-02-06","close":5435.5669},{"date":"2025-02-07","close":5308.2476},{"date":"2025-02-10","close":5386.5981},{"date":"2025-02-11","close":5406.1855},{"date":"2025-02-12","close":5337.6289},{"date":"2025-02-13","close":5406.1855},{"date":"2025-02-14","close":5318.041},{"date":"2025-02-17","close":5367.0103},{"date":"2025-02-18","close":5327.835},{"date":"2025-02-19","close":5386.5981},{"date":"2025-02-20","close":5337.6289},{"date":"2025-02-21","close":5327.835},{"date":"2025-02-24","close":5455.1548},{"date":"2025-02-25","close":5406.1855},{"date":"2025-02-26","close":5455.1548},{"date":"2025-02-27","close":5239.6909},{"date":"2025-02-28","close":5063.4019},{"date":"2025-03-04","close":5112.3711},{"date":"2025-03-05","close":5239.6909},{"date":"2025-03-06","close":5171.1338},{"date":"2025-03-07","close":5122.165},{"date":"2025-03-10","close":5082.9897},{"date":"2025-03-11","close":5043.8145},{"date":"2025-03-12","close":5014.4331},{"date":"2025-03-13","close":4936.0825},{"date":"2025-03-14","close":4985.0518},{"date":"2025-03-17","close":4994.8452},{"date":"2025-03-18","close":5063.4019},{"date":"2025-03-19","close":4965.4639},{"date":"2025-03-20","close":4896.9072},{"date":"2025-03-21","close":4847.938},{"date":"2025-03-24","close":4985.0518},{"date":"2025-03-25","close":4882.2163},{"date":"2025-03-26","close":5288.6597},{"date":"2025-03-27","close":5729.3813},{"date":"2025-03-28","close":5249.4844},{"date":"2025-03-31","close":4916.4946},{"date":"2025-04-01","close":5082.9897},{"date":"2025-04-02","close":5004.6392},{"date":"2025-04-03","close":4877.3198},{"date":"2025-04-04","close":5034.0205},{"date":"2025-04-07","close":4847.938},{"date":"2025-04-08","close":4896.9072},{"date":"2025-04-09","close":4764.6909},{"date":"2025-04-10","close":5092.7837},{"date":"2025-04-11","close":5220.103},{"date":"2025-04-14","close":5200.5156},{"date":"2025-04-15","close":5513.9175},{"date":"2025-04-16","close":5445.3608},{"date":"2025-04-17","close":5631.4434},{"date":"2025-04-18","close":5680.4126},{"date":"2025-04-21","close":5670.6187},{"date":"2025-04-22","close":5797.938},{"date":"2025-04-23","close":5778.3506},{"date":"2025-04-24","close":5670.6187},{"date":"2025-04-25","close":5797.938},{"date":"2025-04-28","close":5680.4126},{"date":"2025-04-29","close":5582.4741},{"date":"2025-04-30","close":5670.6187},{"date":"2025-05-02","close":5464.9482},{"date":"2025-05-07","close":5611.8555},{"date":"2025-05-08","close":5533.5054},{"date":"2025-05-09","close":5406.1855},{"date":"2025-05-12","close":5533.5054},{"date":"2025-05-13","close":5406.1855},{"date":"2025-05-14","close":5572.6802},{"date":"2025-05-15","close":5455.1548},{"date":"2025-05-16","close":5298.4536},{"date":"2025-05-19","close":5278.8662},{"date":"2025-05-20","close":5396.3916},{"date":"2025-05-21","close":5327.835},{"date":"2025-05-22","close":5278.8662},{"date":"2025-05-23","close":5278.8662},{"date":"2025-05-26","close":5278.8662},{"date":"2025-05-27","close":5337.6289},{"date":"2025-05-28","close":5406.1855},{"date":"2025-05-29","close":5425.7729},{"date":"2025-05-30","close":5357.2163},{"date":"2025-06-02","close":5327.835},{"date":"2025-06-04","close":5415.9795},{"date":"2025-06-05","close":5464.9482},{"date":"2025-06-09","close":5553.0928},{"date":"2025-06-10","close":5513.9175},{"date":"2025-06-11","close":5533.5054},{"date":"2025-06-12","close":5543.2988},{"date":"2025-06-13","close":5464.9482},{"date":"2025-06-16","close":5455.1548},{"date":"2025-06-17","close":5445.3608},{"date":"2025-06-18","close":5435.5669},{"date":"2025-06-19","close":5533.5054},{"date":"2025-06-20","close":5543.2988},{"date":"2025-06-23","close":5435.5669},{"date":"2025-06-24","close":5562.8867},{"date":"2025-06-25","close":5582.4741},{"date":"2025-06-26","close":5504.1235},{"date":"2025-06-27","close":5464.9482},{"date":"2025-06-30","close":5474.7422},{"date":"2025-07-01","close":5582.4741},{"date":"2025-07-02","close":5631.4434},{"date":"2025-07-03","close":5690.2061},{"date":"2025-07-04","close":5651.0308},{"date":"2025-07-07","close":5621.6494},{"date":"2025-07-08","close":5582.4741},{"date":"2025-07-09","close":5631.4434},{"date":"2025-07-10","close":5631.4434},{"date":"2025-07-11","close":5660.8247},{"date":"2025-07-14","close":5651.0308},{"date":"2025-07-15","close":5602.062},{"date":"2025-07-16","close":5494.3301},{"date":"2025-07-17","close":5484.5361},{"date":"2025-07-18","close":5494.3301},{"date":"2025-07-21","close":5494.3301},{"date":"2025-07-22","close":5484.5361},{"date":"2025-07-23","close":5494.3301},{"date":"2025-07-24","close":5396.3916},{"date":"2025-07-25","close":5327.835},{"date":"2025-07-28","close":5239.6909},{"date":"2025-07-29","close":5200.5156},{"date":"2025-07-30","close":5171.1338},{"date":"2025-07-31","close":5180.9277},{"date":"2025-08-01","close":5112.3711},{"date":"2025-08-04","close":5122.165},{"date":"2025-08-05","close":5122.165},{"date":"2025-08-06","close":5122.165},{"date":"2025-08-07","close":5112.3711},{"date":"2025-08-08","close":5220.103},{"date":"2025-08-11","close":5151.5464},{"date":"2025-08-12","close":5200.5156},{"date":"2025-08-13","close":5190.7217},{"date":"2025-08-14","close":5043.8145},{"date":"2025-08-18","close":5053.6084},{"date":"2025-08-19","close":4906.7012},{"date":"2025-08-20","close":4936.0825},{"date":"2025-08-21","close":4975.2578},{"date":"2025-08-22","close":4936.0825},{"date":"2025-08-25","close":4945.8765},{"date":"2025-08-26","close":4867.5259},{"date":"2025-08-27","close":4852.835},{"date":"2025-08-28","close":4828.3506},{"date":"2025-08-29","close":4833.2476},{"date":"2025-09-01","close":4813.6597},{"date":"2025-09-02","close":4813.6597},{"date":"2025-09-03","close":4784.2783},{"date":"2025-09-04","close":4808.7627},{"date":"2025-09-05","close":4818.5566},{"date":"2025-09-08","close":4818.5566},{"date":"2025-09-09","close":4823.4536},{"date":"2025-09-10","close":4833.2476},{"date":"2025-09-11","close":4852.835},{"date":"2025-09-12","close":4852.835},{"date":"2025-09-15","close":4803.8662},{"date":"2025-09-16","close":4794.0723},{"date":"2025-09-17","close":4798.9692},{"date":"2025-09-18","close":4774.4844},{"date":"2025-09-19","close":4870.0},{"date":"2025-09-22","close":4764.6909},{"date":"2025-09-23","close":4720.6187},{"date":"2025-09-24","close":4730.4126},{"date":"2025-09-25","close":4681.4434},{"date":"2025-09-26","close":4681.4434},{"date":"2025-09-29","close":4676.5464},{"date":"2025-09-30","close":4612.8867},{"date":"2025-10-01","close":4612.8867},{"date":"2025-10-02","close":4652.062},{"date":"2025-10-10","close":4544.3301},{"date":"2025-10-13","close":4514.9482},{"date":"2025-10-14","close":4612.8867},{"date":"2025-10-15","close":5034.0205},{"date":"2025-10-16","close":4750.0},{"date":"2025-10-17","close":4715.7217},{"date":"2025-10-20","close":4705.9277},{"date":"2025-10-21","close":4691.2373},{"date":"2025-10-22","close":4730.4126},{"date":"2025-10-23","close":4735.3091},{"date":"2025-10-24","close":4754.897},{"date":"2025-10-27","close":4715.7217},{"date":"2025-10-28","close":4705.9277},{"date":"2025-10-29","close":4642.2681},{"date":"2025-10-30","close":4622.6802},{"date":"2025-10-31","close":4514.9482},{"date":"2025-11-03","close":4377.835},{"date":"2025-11-04","close":4412.1133},{"date":"2025-11-05","close":4387.6289},{"date":"2025-11-06","close":4397.4229},{"date":"2025-11-07","close":4402.3198},{"date":"2025-11-10","close":4554.1235},{"date":"2025-11-11","close":4568.8145},{"date":"2025-11-12","close":4632.4741},{"date":"2025-11-13","close":4637.3711},{"date":"2025-11-14","close":4603.0928},{"date":"2025-11-17","close":4500.2578},{"date":"2025-11-18","close":4377.835},{"date":"2025-11-19","close":4431.7012},{"date":"2025-11-20","close":4480.6699},{"date":"2025-11-21","close":4412.1133},{"date":"2025-11-24","close":4426.8042},{"date":"2025-11-25","close":4421.9072},{"date":"2025-11-26","close":4446.3916},{"date":"2025-11-27","close":4451.2886},{"date":"2025-11-28","close":4436.5981},{"date":"2025-12-01","close":4485.5669},{"date":"2025-12-02","close":4524.7422},{"date":"2025-12-03","close":4612.8867},{"date":"2025-12-04","close":4598.1958},{"date":"2025-12-05","close":4642.2681},{"date":"2025-12-08","close":4612.8867},{"date":"2025-12-09","close":4573.7114},{"date":"2025-12-10","close":4598.1958},{"date":"2025-12-11","close":4603.0928},{"date":"2025-12-12","close":4661.8555},{"date":"2025-12-15","close":4764.6909},{"date":"2025-12-16","close":4759.7939},{"date":"2025-12-17","close":4774.4844},{"date":"2025-12-18","close":4759.7939},{"date":"2025-12-19","close":4808.7627},{"date":"2025-12-22","close":4808.7627},{"date":"2025-12-23","close":4750.0},{"date":"2025-12-24","close":4754.897},{"date":"2025-12-26","close":4750.0},{"date":"2025-12-29","close":4800.0},{"date":"2025-12-30","close":4690.0},{"date":"2026-01-02","close":4725.0},{"date":"2026-01-05","close":4610.0},{"date":"2026-01-06","close":4515.0},{"date":"2026-01-07","close":4380.0},{"date":"2026-01-08","close":4245.0},{"date":"2026-01-09","close":4160.0},{"date":"2026-01-12","close":4200.0},{"date":"2026-01-13","close":4185.0},{"date":"2026-01-14","close":4170.0},{"date":"2026-01-15","close":4190.0},{"date":"2026-01-16","close":4180.0},{"date":"2026-01-19","close":4010.0},{"date":"2026-01-20","close":4090.0},{"date":"2026-01-21","close":4160.0},{"date":"2026-01-22","close":4175.0},{"date":"2026-01-23","close":4210.0},{"date":"2026-01-26","close":4230.0},{"date":"2026-01-27","close":4230.0},{"date":"2026-01-28","close":4240.0},{"date":"2026-01-29","close":4225.0},{"date":"2026-01-30","close":4205.0},{"date":"2026-02-02","close":4360.0},{"date":"2026-02-03","close":4710.0},{"date":"2026-02-04","close":4675.0},{"date":"2026-02-05","close":4680.0},{"date":"2026-02-06","close":4740.0},{"date":"2026-02-09","close":4720.0},{"date":"2026-02-10","close":4770.0},{"date":"2026-02-11","close":4740.0},{"date":"2026-02-12","close":4670.0},{"date":"2026-02-13","close":4605.0},{"date":"2026-02-19","close":4535.0},{"date":"2026-02-20","close":4500.0},{"date":"2026-02-23","close":4505.0},{"date":"2026-02-24","close":4550.0},{"date":"2026-02-25","close":4485.0},{"date":"2026-02-26","close":4260.0},{"date":"2026-02-27","close":4155.0},{"date":"2026-03-03","close":4010.0},{"date":"2026-03-04","close":3590.0},{"date":"2026-03-05","close":3750.0},{"date":"2026-03-06","close":3865.0},{"date":"2026-03-09","close":3810.0},{"date":"2026-03-10","close":3795.0},{"date":"2026-03-11","close":3865.0},{"date":"2026-03-12","close":3865.0},{"date":"2026-03-13","close":3935.0},{"date":"2026-03-16","close":3845.0},{"date":"2026-03-17","close":3865.0},{"date":"2026-03-18","close":3875.0},{"date":"2026-03-19","close":3870.0},{"date":"2026-03-20","close":3995.0},{"date":"2026-03-23","close":3805.0},{"date":"2026-03-24","close":3900.0},{"date":"2026-03-25","close":3920.0},{"date":"2026-03-26","close":3950.0},{"date":"2026-03-27","close":3955.0},{"date":"2026-03-30","close":3805.0},{"date":"2026-03-31","close":3815.0},{"date":"2026-04-01","close":3835.0},{"date":"2026-04-02","close":3665.0},{"date":"2026-04-03","close":3700.0},{"date":"2026-04-06","close":3755.0},{"date":"2026-04-07","close":3770.0},{"date":"2026-04-08","close":4030.0},{"date":"2026-04-09","close":4000.0},{"date":"2026-04-10","close":4060.0},{"date":"2026-04-13","close":4015.0},{"date":"2026-04-14","close":4010.0},{"date":"2026-04-15","close":4140.0},{"date":"2026-04-16","close":4130.0},{"date":"2026-04-17","close":4200.0},{"date":"2026-04-20","close":4200.0},{"date":"2026-04-21","close":4190.0},{"date":"2026-04-22","close":4155.0},{"date":"2026-04-23","close":4110.0},{"date":"2026-04-24","close":4110.0},{"date":"2026-04-27","close":4085.0},{"date":"2026-04-28","close":4080.0},{"date":"2026-04-29","close":4075.0},{"date":"2026-04-30","close":4065.0},{"date":"2026-05-04","close":3995.0},{"date":"2026-05-06","close":3870.0},{"date":"2026-05-07","close":3815.0},{"date":"2026-05-08","close":3810.0},{"date":"2026-05-11","close":3695.0},{"date":"2026-05-12","close":3650.0},{"date":"2026-05-13","close":3570.0},{"date":"2026-05-14","close":3605.0},{"date":"2026-05-15","close":3505.0},{"date":"2026-05-18","close":3500.0},{"date":"2026-05-19","close":3435.0},{"date":"2026-05-20","close":3315.0},{"date":"2026-05-21","close":3355.0},{"date":"2026-05-22","close":3500.0},{"date":"2026-05-26","close":3555.0},{"date":"2026-05-27","close":3310.0},{"date":"2026-05-28","close":3225.0},{"date":"2026-05-29","close":3025.0},{"date":"2026-06-01","close":2880.0},{"date":"2026-06-02","close":2875.0},{"date":"2026-06-04","close":2840.0},{"date":"2026-06-05","close":2840.0},{"date":"2026-06-08","close":2665.0},{"date":"2026-06-09","close":2675.0},{"date":"2026-06-10","close":2685.0},{"date":"2026-06-11","close":2635.0},{"date":"2026-06-12","close":2705.0},{"date":"2026-06-15","close":2835.0},{"date":"2026-06-16","close":2965.0},{"date":"2026-06-17","close":2985.0},{"date":"2026-06-18","close":2815.0},{"date":"2026-06-19","close":2735.0},{"date":"2026-06-22","close":2705.0},{"date":"2026-06-23","close":2535.0},{"date":"2026-06-24","close":2600.0},{"date":"2026-06-25","close":2615.0},{"date":"2026-06-26","close":2500.0},{"date":"2026-06-29","close":2695.0},{"date":"2026-06-30","close":2595.0},{"date":"2026-07-01","close":2670.0},{"date":"2026-07-02","close":2755.0},{"date":"2026-07-03","close":2720.0},{"date":"2026-07-06","close":2840.0},{"date":"2026-07-07","close":2925.0},{"date":"2026-07-08","close":2910.0},{"date":"2026-07-09","close":2815.0},{"date":"2026-07-10","close":2745.0},{"date":"2026-07-13","close":2770.0},{"date":"2026-07-14","close":2715.0},{"date":"2026-07-15","close":2705.0},{"date":"2026-07-16","close":2780.0},{"date":"2026-07-20","close":2780.0},{"date":"2026-07-21","close":2900.0},{"date":"2026-07-22","close":2830.0},{"date":"2026-07-23","close":2855.0},{"date":"2026-07-24","close":2810.0},{"date":"2026-07-27","close":2915.0},{"date":"2026-07-28","close":2780.0},{"date":"2026-07-29","close":2610.0},{"date":"2026-07-30","close":2530.0},{"date":"2026-07-31","close":2570.0},{"date":"2026-08-03","close":2565.0},{"date":"2026-08-04","close":2620.0},{"date":"2026-08-05","close":2630.0},{"date":"2026-08-06","close":2630.0},{"date":"2026-08-07","close":2635.0},{"date":"2026-08-10","close":2695.0},{"date":"2026-08-11","close":2690.0},{"date":"2026-08-12","close":2700.0},{"date":"2026-08-13","close":2580.0},{"date":"2026-08-14","close":2580.0},{"date":"2026-08-18","close":2535.0},{"date":"2026-08-19","close":2530.0},{"date":"2026-08-20","close":2565.0},{"date":"2026-08-21","close":2500.0},{"date":"2026-08-24","close":2670.0},{"date":"2026-08-25","close":3470.0},{"date":"2026-08-26","close":3100.0},{"date":"2026-08-27","close":3330.0},{"date":"2026-08-28","close":3285.0},{"date":"2026-08-31","close":3250.0},{"date":"2026-09-01","close":3105.0},{"date":"2026-09-02","close":3075.0},{"date":"2026-09-03","close":3040.0},{"date":"2026-09-04","close":3120.0},{"date":"2026-09-07","close":3190.0},{"date":"2026-09-08","close":3070.0},{"date":"2026-09-09","close":3065.0},{"date":"2026-09-10","close":3125.0},{"date":"2026-09-11","close":3130.0},{"date":"2026-09-14","close":3185.0},{"date":"2026-09-15","close":3175.0},{"date":"2026-09-16","close":3170.0},{"date":"2026-09-17","close":3150.0},{"date":"2026-09-18","close":3070.0},{"date":"2026-09-21","close":3120.0},{"date":"2026-09-22","close":3050.0},{"date":"2026-09-23","close":3070.0},{"date":"2026-09-28","close":3050.0},{"date":"2026-09-29","close":3105.0},{"date":"2026-09-30","close":3110.0},{"date":"2026-10-01","close":3150.0},{"date":"2026-10-02","close":3120.0},{"date":"2026-10-06","close":3215.0},{"date":"2026-10-07","close":3280.0},{"date":"2026-10-08","close":3300.0},{"date":"2026-10-12","close":3295.0},{"date":"2026-10-13","close":3290.0},{"date":"2026-10-14","close":3290.0},{"date":"2026-10-15","close":3180.0},{"date":"2026-10-16","close":3285.0},{"date":"2026-10-19","close":3330.0},{"date":"2026-10-20","close":3330.0},{"date":"2026-10-21","close":3345.0},{"date":"2026-10-22","close":3220.0},{"date":"2026-10-23","close":3250.0}],"chart_data":[{"date":"2024-10-23","open":4832,"high":4841,"low":4803,"close":4822,"volume":3807,"rsi_14":42.05,"sma_20":5074.0,"sma_60":5221.08,"sma_120":5336.29},{"date":"2024-10-24","open":4803,"high":4851,"low":4793,"close":4851,"volume":9078,"rsi_14":48.19,"sma_20":5076.5,"sma_60":5212.58,"sma_120":5332.71},{"date":"2024-10-25","open":4851,"high":4851,"low":4779,"close":4798,"volume":18934,"rsi_14":48.48,"sma_20":5070.25,"sma_60":5202.67,"sma_120":5329.08},{"date":"2024-10-28","open":4793,"high":4832,"low":4760,"close":4812,"volume":8505,"rsi_14":46.2,"sma_20":5066.25,"sma_60":5193.33,"sma_120":5325.17},{"date":"2024-10-29","open":4822,"high":4822,"low":4769,"close":4788,"volume":12539,"rsi_14":48.34,"sma_20":5056.0,"sma_60":5183.08,"sma_120":5320.88},{"date":"2024-10-30","open":4798,"high":4803,"low":4764,"close":4779,"volume":6297,"rsi_14":44.83,"sma_20":5043.75,"sma_60":5172.67,"sma_120":5316.42},{"date":"2024-10-31","open":4784,"high":4784,"low":4702,"close":4731,"volume":16703,"rsi_14":43.05,"sma_20":5032.0,"sma_60":5163.25,"sma_120":5311.71},{"date":"2024-11-01","open":4716,"high":4731,"low":4687,"close":4731,"volume":7564,"rsi_14":44.83,"sma_20":5024.25,"sma_60":5154.33,"sma_120":5306.83},{"date":"2024-11-04","open":4716,"high":4870,"low":4692,"close":4822,"volume":14951,"rsi_14":47.37,"sma_20":5024.25,"sma_60":5147.17,"sma_120":5302.33},{"date":"2024-11-05","open":4832,"high":4832,"low":4745,"close":4822,"volume":7738,"rsi_14":49.32,"sma_20":5021.75,"sma_60":5141.33,"sma_120":5298.08},{"date":"2024-11-06","open":4774,"high":4851,"low":4774,"close":4822,"volume":3902,"rsi_14":37.29,"sma_20":5022.25,"sma_60":5148.42,"sma_120":5293.58},{"date":"2024-11-07","open":4822,"high":4822,"low":4745,"close":4745,"volume":5118,"rsi_14":42.31,"sma_20":5016.75,"sma_60":5151.58,"sma_120":5288.42},{"date":"2024-11-08","open":4745,"high":4769,"low":4716,"close":4735,"volume":11064,"rsi_14":31.11,"sma_20":5011.75,"sma_60":5149.08,"sma_120":5283.42},{"date":"2024-11-11","open":4716,"high":4755,"low":4673,"close":4735,"volume":20680,"rsi_14":35.9,"sma_20":5008.25,"sma_60":5144.25,"sma_120":5278.5},{"date":"2024-11-12","open":4687,"high":4735,"low":4630,"close":4735,"volume":9801,"rsi_14":37.84,"sma_20":5001.75,"sma_60":5137.08,"sma_120":5273.58},{"date":"2024-11-13","open":4731,"high":4731,"low":4563,"close":4716,"volume":11569,"rsi_14":30.56,"sma_20":4995.75,"sma_60":5127.58,"sma_120":5268.58},{"date":"2024-11-14","open":4721,"high":4755,"low":4577,"close":4692,"volume":5165,"rsi_14":33.33,"sma_20":4981.5,"sma_60":5119.0,"sma_120":5263.21},{"date":"2024-11-15","open":4711,"high":4721,"low":4563,"close":4683,"volume":14815,"rsi_14":29.23,"sma_20":4974.25,"sma_60":5110.75,"sma_120":5257.83},{"date":"2024-11-18","open":4707,"high":4779,"low":4649,"close":4683,"volume":3855,"rsi_14":31.67,"sma_20":4963.0,"sma_60":5100.0,"sma_120":5252.46},{"date":"2024-11-19","open":4745,"high":4784,"low":4563,"close":4687,"volume":8505,"rsi_14":33.9,"sma_20":4955.0,"sma_60":5091.5,"sma_120":5247.04},{"date":"2024-11-20","open":4726,"high":4726,"low":4630,"close":4678,"volume":7742,"rsi_14":39.22,"sma_20":4947.5,"sma_60":5081.83,"sma_120":5241.62},{"date":"2024-11-21","open":4692,"high":4755,"low":4678,"close":4683,"volume":3505,"rsi_14":40.38,"sma_20":4938.75,"sma_60":5071.58,"sma_120":5236.25},{"date":"2024-11-22","open":4707,"high":4764,"low":4611,"close":4687,"volume":7247,"rsi_14":8.82,"sma_20":4933.0,"sma_60":5061.75,"sma_120":5230.92},{"date":"2024-11-25","open":4711,"high":4740,"low":4630,"close":4663,"volume":5912,"rsi_14":7.69,"sma_20":4925.25,"sma_60":5052.0,"sma_120":5225.71},{"date":"2024-11-26","open":4663,"high":4760,"low":4663,"close":4740,"volume":4688,"rsi_14":34.55,"sma_20":4922.75,"sma_60":5044.58,"sma_120":5221.67},{"date":"2024-11-27","open":4716,"high":4784,"low":4687,"close":4707,"volume":8334,"rsi_14":41.3,"sma_20":4919.0,"sma_60":5036.42,"sma_120":5217.33},{"date":"2024-11-28","open":4707,"high":4745,"low":4687,"close":4735,"volume":14249,"rsi_14":50.0,"sma_20":4919.25,"sma_60":5030.42,"sma_120":5213.0},{"date":"2024-11-29","open":4745,"high":4908,"low":4716,"close":4841,"volume":25470,"rsi_14":65.28,"sma_20":4925.0,"sma_60":5025.75,"sma_120":5209.75},{"date":"2024-12-02","open":4779,"high":4880,"low":4774,"close":4774,"volume":11726,"rsi_14":54.65,"sma_20":4922.5,"sma_60":5020.92,"sma_120":5206.17},{"date":"2024-12-03","open":4774,"high":4841,"low":4774,"close":4812,"volume":19932,"rsi_14":61.11,"sma_20":4922.0,"sma_60":5014.75,"sma_120":5203.08},{"date":"2024-12-04","open":4793,"high":4928,"low":4784,"close":4870,"volume":19655,"rsi_14":69.07,"sma_20":4924.5,"sma_60":5011.92,"sma_120":5200.25},{"date":"2024-12-05","open":4870,"high":5004,"low":4851,"close":4918,"volume":27601,"rsi_14":73.33,"sma_20":4933.5,"sma_60":5013.92,"sma_120":5197.0},{"date":"2024-12-06","open":4880,"high":5091,"low":4812,"close":4976,"volume":59673,"rsi_14":76.07,"sma_20":4946.0,"sma_60":5013.25,"sma_120":5194.75},{"date":"2024-12-09","open":4956,"high":5043,"low":4841,"close":4860,"volume":29308,"rsi_14":62.86,"sma_20":4952.5,"sma_60":5012.75,"sma_120":5190.92},{"date":"2024-12-10","open":4803,"high":5091,"low":4803,"close":5081,"volume":35640,"rsi_14":72.83,"sma_20":4970.5,"sma_60":5014.42,"sma_120":5189.5},{"date":"2024-12-11","open":5081,"high":5187,"low":5052,"close":5149,"volume":53468,"rsi_14":74.62,"sma_20":4993.0,"sma_60":5018.92,"sma_120":5189.0},{"date":"2024-12-12","open":5254,"high":5475,"low":5149,"close":5273,"volume":267163,"rsi_14":77.48,"sma_20":5023.25,"sma_60":5027.08,"sma_120":5189.58},{"date":"2024-12-13","open":5225,"high":5245,"low":5052,"close":5187,"volume":51593,"rsi_14":73.19,"sma_20":5049.5,"sma_60":5033.42,"sma_120":5189.67},{"date":"2024-12-16","open":5245,"high":5245,"low":5091,"close":5158,"volume":14021,"rsi_14":69.33,"sma_20":5074.25,"sma_60":5039.08,"sma_120":5189.58},{"date":"2024-12-17","open":5101,"high":5158,"low":4956,"close":5072,"volume":50164,"rsi_14":66.1,"sma_20":5094.25,"sma_60":5042.25,"sma_120":5188.75},{"date":"2024-12-18","open":5072,"high":5158,"low":4985,"close":5062,"volume":26031,"rsi_14":64.66,"sma_20":5114.25,"sma_60":5045.25,"sma_120":5188.08},{"date":"2024-12-19","open":5004,"high":5101,"low":5004,"close":5052,"volume":8204,"rsi_14":60.38,"sma_20":5133.5,"sma_60":5049.58,"sma_120":5187.17},{"date":"2024-12-20","open":5043,"high":5043,"low":4880,"close":4889,"volume":32406,"rsi_14":55.17,"sma_20":5144.0,"sma_60":5049.08,"sma_120":5185.17},{"date":"2024-12-23","open":4889,"high":5052,"low":4889,"close":5004,"volume":12408,"rsi_14":58.06,"sma_20":5161.75,"sma_60":5051.08,"sma_120":5184.75},{"date":"2024-12-24","open":5004,"high":5072,"low":4937,"close":4976,"volume":12852,"rsi_14":54.55,"sma_20":5174.0,"sma_60":5050.92,"sma_120":5184.0},{"date":"2024-12-26","open":4976,"high":5033,"low":4928,"close":4995,"volume":13889,"rsi_14":53.39,"sma_20":5189.0,"sma_60":5050.58,"sma_120":5183.0},{"date":"2024-12-27","open":5073,"high":5073,"low":4946,"close":4975,"volume":12060,"rsi_14":45.97,"sma_20":5196.5,"sma_60":5049.25,"sma_120":5180.83},{"date":"2024-12-30","open":4956,"high":5093,"low":4926,"close":5073,"volume":11538,"rsi_14":54.92,"sma_20":5203.5,"sma_60":5050.92,"sma_120":5179.25},{"date":"2025-01-02","open":5093,"high":5093,"low":4995,"close":5054,"volume":6742,"rsi_14":43.56,"sma_20":5213.0,"sma_60":5053.25,"sma_120":5177.42},{"date":"2025-01-03","open":5083,"high":5161,"low":5024,"close":5152,"volume":10444,"rsi_14":45.19,"sma_20":5225.5,"sma_60":5056.42,"sma_120":5176.0},{"date":"2025-01-06","open":5210,"high":5210,"low":5073,"close":5142,"volume":13307,"rsi_14":36.96,"sma_20":5234.5,"sma_60":5060.42,"sma_120":5174.58},{"date":"2025-01-07","open":5171,"high":5181,"low":5122,"close":5142,"volume":3089,"rsi_14":40.96,"sma_20":5241.0,"sma_60":5063.75,"sma_120":5173.42},{"date":"2025-01-08","open":5142,"high":5161,"low":5103,"close":5103,"volume":4550,"rsi_14":40.48,"sma_20":5242.5,"sma_60":5066.75,"sma_120":5172.25},{"date":"2025-01-09","open":5132,"high":5191,"low":5073,"close":5073,"volume":5004,"rsi_14":43.59,"sma_20":5248.5,"sma_60":5069.75,"sma_120":5170.58},{"date":"2025-01-10","open":5073,"high":5485,"low":5073,"close":5436,"volume":500634,"rsi_14":62.28,"sma_20":5261.5,"sma_60":5077.92,"sma_120":5171.83},{"date":"2025-01-13","open":5426,"high":7061,"low":5289,"close":7061,"volume":8264271,"rsi_14":84.95,"sma_20":5354.0,"sma_60":5114.25,"sma_120":5186.5},{"date":"2025-01-14","open":6914,"high":7159,"low":6229,"close":6914,"volume":4531376,"rsi_14":85.56,"sma_20":5432.5,"sma_60":5145.75,"sma_120":5199.83},{"date":"2025-01-15","open":6444,"high":7316,"low":6219,"close":6219,"volume":3739577,"rsi_14":66.96,"sma_20":5480.0,"sma_60":5167.92,"sma_120":5206.5},{"date":"2025-01-16","open":6219,"high":6288,"low":5906,"close":6072,"volume":601291,"rsi_14":64.66,"sma_20":5521.5,"sma_60":5186.25,"sma_120":5212.25},{"date":"2025-01-17","open":6082,"high":6141,"low":5729,"close":5798,"volume":326776,"rsi_14":59.63,"sma_20":5553.5,"sma_60":5200.92,"sma_120":5215.33},{"date":"2025-01-20","open":5749,"high":5847,"low":5553,"close":5680,"volume":216736,"rsi_14":59.63,"sma_20":5580.0,"sma_60":5213.92,"sma_120":5217.5},{"date":"2025-01-21","open":5622,"high":5866,"low":5524,"close":5847,"volume":266323,"rsi_14":60.37,"sma_20":5615.5,"sma_60":5229.25,"sma_120":5220.92},{"date":"2025-01-22","open":5729,"high":5759,"low":5582,"close":5612,"volume":151570,"rsi_14":57.07,"sma_20":5647.5,"sma_60":5241.5,"sma_120":5222.08},{"date":"2025-01-23","open":5592,"high":5964,"low":5563,"close":5739,"volume":380062,"rsi_14":57.39,"sma_20":5680.0,"sma_60":5255.67,"sma_120":5224.5},{"date":"2025-01-24","open":5671,"high":5906,"low":5631,"close":5808,"volume":165123,"rsi_14":58.25,"sma_20":5717.5,"sma_60":5271.42,"sma_120":5227.25},{"date":"2025-01-31","open":5808,"high":5808,"low":5259,"close":5328,"volume":188383,"rsi_14":52.06,"sma_20":5729.5,"sma_60":5279.17,"sma_120":5225.92},{"date":"2025-02-03","open":5338,"high":5387,"low":5171,"close":5201,"volume":105812,"rsi_14":51.06,"sma_20":5741.0,"sma_60":5285.58,"sma_120":5224.42},{"date":"2025-02-04","open":5318,"high":5318,"low":5181,"close":5259,"volume":107960,"rsi_14":52.01,"sma_20":5750.5,"sma_60":5293.0,"sma_120":5223.67},{"date":"2025-02-05","open":5328,"high":5338,"low":5191,"close":5289,"volume":53268,"rsi_14":48.29,"sma_20":5762.5,"sma_60":5299.33,"sma_120":5223.25},{"date":"2025-02-06","open":5298,"high":5504,"low":5279,"close":5436,"volume":95826,"rsi_14":21.18,"sma_20":5777.0,"sma_60":5308.17,"sma_120":5224.75},{"date":"2025-02-07","open":5455,"high":5475,"low":5201,"close":5308,"volume":134435,"rsi_14":21.33,"sma_20":5785.5,"sma_60":5314.83,"sma_120":5231.62},{"date":"2025-02-10","open":5308,"high":5504,"low":5289,"close":5387,"volume":79116,"rsi_14":30.94,"sma_20":5798.0,"sma_60":5324.17,"sma_120":5237.88},{"date":"2025-02-11","open":5436,"high":5455,"low":5308,"close":5406,"volume":53740,"rsi_14":33.81,"sma_20":5813.5,"sma_60":5334.0,"sma_120":5241.54},{"date":"2025-02-12","open":5387,"high":5416,"low":5298,"close":5338,"volume":48853,"rsi_14":37.57,"sma_20":5827.0,"sma_60":5342.67,"sma_120":5243.46},{"date":"2025-02-13","open":5475,"high":5592,"low":5387,"close":5406,"volume":115796,"rsi_14":42.39,"sma_20":5825.5,"sma_60":5352.5,"sma_120":5244.79},{"date":"2025-02-14","open":5357,"high":5426,"low":5279,"close":5318,"volume":43800,"rsi_14":34.66,"sma_20":5736.5,"sma_60":5361.17,"sma_120":5244.38},{"date":"2025-02-17","open":5289,"high":5367,"low":5259,"close":5367,"volume":33884,"rsi_14":42.04,"sma_20":5657.5,"sma_60":5371.08,"sma_120":5245.04},{"date":"2025-02-18","open":5338,"high":5377,"low":5279,"close":5328,"volume":47416,"rsi_14":35.81,"sma_20":5612.0,"sma_60":5380.5,"sma_120":5245.62},{"date":"2025-02-19","open":5338,"high":5396,"low":5308,"close":5387,"volume":45404,"rsi_14":35.37,"sma_20":5577.0,"sma_60":5390.92,"sma_120":5245.46},{"date":"2025-02-20","open":5387,"high":5504,"low":5289,"close":5338,"volume":69069,"rsi_14":50.49,"sma_20":5553.5,"sma_60":5400.42,"sma_120":5245.96},{"date":"2025-02-21","open":5387,"high":5396,"low":5289,"close":5328,"volume":32513,"rsi_14":57.14,"sma_20":5535.5,"sma_60":5409.92,"sma_120":5245.88},{"date":"2025-02-24","open":5298,"high":5475,"low":5289,"close":5455,"volume":39075,"rsi_14":60.2,"sma_20":5515.5,"sma_60":5421.5,"sma_120":5246.54},{"date":"2025-02-25","open":5406,"high":5485,"low":5396,"close":5406,"volume":30856,"rsi_14":56.0,"sma_20":5505.0,"sma_60":5432.17,"sma_120":5246.96},{"date":"2025-02-26","open":5475,"high":5524,"low":5377,"close":5455,"volume":62998,"rsi_14":51.11,"sma_20":5490.5,"sma_60":5444.08,"sma_120":5248.04},{"date":"2025-02-27","open":5485,"high":5485,"low":5220,"close":5240,"volume":61837,"rsi_14":46.46,"sma_20":5461.5,"sma_60":5451.0,"sma_120":5247.79},{"date":"2025-02-28","open":5201,"high":5201,"low":4907,"close":5063,"volume":124146,"rsi_14":34.86,"sma_20":5448.0,"sma_60":5455.5,"sma_120":5245.96},{"date":"2025-03-04","open":5063,"high":5161,"low":4936,"close":5112,"volume":45484,"rsi_14":36.61,"sma_20":5443.5,"sma_60":5460.33,"sma_120":5245.38},{"date":"2025-03-05","open":5142,"high":5377,"low":5103,"close":5240,"volume":47782,"rsi_14":45.76,"sma_20":5442.5,"sma_60":5465.5,"sma_120":5245.62},{"date":"2025-03-06","open":5289,"high":5289,"low":5152,"close":5171,"volume":32710,"rsi_14":39.83,"sma_20":5436.5,"sma_60":5470.67,"sma_120":5245.79},{"date":"2025-03-07","open":5132,"high":5240,"low":5044,"close":5122,"volume":27526,"rsi_14":41.23,"sma_20":5420.5,"sma_60":5474.33,"sma_120":5244.54},{"date":"2025-03-10","open":5093,"high":5230,"low":5054,"close":5083,"volume":34990,"rsi_14":37.17,"sma_20":5409.0,"sma_60":5476.33,"sma_120":5244.12},{"date":"2025-03-11","open":4926,"high":5063,"low":4926,"close":5044,"volume":37255,"rsi_14":37.17,"sma_20":5391.5,"sma_60":5476.83,"sma_120":5245.38},{"date":"2025-03-12","open":5014,"high":5073,"low":4946,"close":5014,"volume":33582,"rsi_14":32.73,"sma_20":5371.5,"sma_60":5475.83,"sma_120":5244.54},{"date":"2025-03-13","open":5024,"high":5034,"low":4936,"close":4936,"volume":28602,"rsi_14":31.86,"sma_20":5351.0,"sma_60":5475.5,"sma_120":5244.12},{"date":"2025-03-14","open":4936,"high":5034,"low":4936,"close":4985,"volume":24484,"rsi_14":35.04,"sma_20":5329.5,"sma_60":5472.17,"sma_120":5243.29},{"date":"2025-03-17","open":5034,"high":5054,"low":4975,"close":4995,"volume":21669,"rsi_14":27.62,"sma_20":5313.0,"sma_60":5467.83,"sma_120":5243.38},{"date":"2025-03-18","open":4985,"high":5063,"low":4965,"close":5063,"volume":20076,"rsi_14":33.64,"sma_20":5297.5,"sma_60":5462.5,"sma_120":5244.79},{"date":"2025-03-19","open":5073,"high":5073,"low":4926,"close":4965,"volume":25393,"rsi_14":27.68,"sma_20":5279.0,"sma_60":5457.0,"sma_120":5245.21},{"date":"2025-03-20","open":5014,"high":5014,"low":4892,"close":4897,"volume":39352,"rsi_14":31.96,"sma_20":5254.0,"sma_60":5450.83,"sma_120":5244.96},{"date":"2025-03-21","open":4907,"high":4926,"low":4799,"close":4848,"volume":46577,"rsi_14":36.9,"sma_20":5229.0,"sma_60":5445.33,"sma_120":5243.79},{"date":"2025-03-24","open":4946,"high":5073,"low":4848,"close":4985,"volume":47909,"rsi_14":43.01,"sma_20":5211.5,"sma_60":5442.33,"sma_120":5243.79},{"date":"2025-03-25","open":4985,"high":4985,"low":4872,"close":4882,"volume":27452,"rsi_14":29.83,"sma_20":5182.25,"sma_60":5437.75,"sma_120":5243.67},{"date":"2025-03-26","open":5103,"high":5347,"low":4995,"close":5289,"volume":211032,"rsi_14":54.8,"sma_20":5176.25,"sma_60":5442.92,"sma_120":5246.0},{"date":"2025-03-27","open":5338,"high":5955,"low":5338,"close":5729,"volume":1310815,"rsi_14":68.79,"sma_20":5190.25,"sma_60":5453.58,"sma_120":5252.33},{"date":"2025-03-28","open":5631,"high":5778,"low":5132,"close":5249,"volume":461009,"rsi_14":54.05,"sma_20":5190.75,"sma_60":5456.58,"sma_120":5253.75},{"date":"2025-03-31","open":5328,"high":5328,"low":4897,"close":4916,"volume":99566,"rsi_14":47.29,"sma_20":5183.25,"sma_60":5453.58,"sma_120":5252.08},{"date":"2025-04-01","open":4916,"high":5161,"low":4897,"close":5083,"volume":87257,"rsi_14":51.38,"sma_20":5181.75,"sma_60":5455.42,"sma_120":5252.33},{"date":"2025-04-02","open":5083,"high":5083,"low":4916,"close":5005,"volume":44311,"rsi_14":51.38,"sma_20":5169.75,"sma_60":5454.25,"sma_120":5252.58},{"date":"2025-04-03","open":5005,"high":5112,"low":4868,"close":4877,"volume":102336,"rsi_14":47.9,"sma_20":5154.75,"sma_60":5451.25,"sma_120":5252.25},{"date":"2025-04-04","open":4877,"high":5063,"low":4765,"close":5034,"volume":110284,"rsi_14":50.72,"sma_20":5150.25,"sma_60":5449.25,"sma_120":5252.83},{"date":"2025-04-07","open":4814,"high":5014,"low":4691,"close":4848,"volume":97324,"rsi_14":46.19,"sma_20":5138.25,"sma_60":5444.25,"sma_120":5252.33},{"date":"2025-04-08","open":4863,"high":5044,"low":4863,"close":4897,"volume":71140,"rsi_14":48.77,"sma_20":5130.75,"sma_60":5440.08,"sma_120":5251.92},{"date":"2025-04-09","open":4848,"high":4965,"low":4765,"close":4765,"volume":51681,"rsi_14":47.68,"sma_20":5118.0,"sma_60":5434.33,"sma_120":5250.54},{"date":"2025-04-10","open":4926,"high":5289,"low":4916,"close":5093,"volume":121794,"rsi_14":53.92,"sma_20":5126.0,"sma_60":5434.67,"sma_120":5252.21},{"date":"2025-04-11","open":5093,"high":5249,"low":4985,"close":5220,"volume":35376,"rsi_14":53.77,"sma_20":5138.0,"sma_60":5431.0,"sma_120":5254.46},{"date":"2025-04-14","open":5220,"high":5259,"low":5142,"close":5201,"volume":32730,"rsi_14":55.25,"sma_20":5148.5,"sma_60":5399.33,"sma_120":5256.79},{"date":"2025-04-15","open":5475,"high":5612,"low":5357,"close":5514,"volume":187277,"rsi_14":53.83,"sma_20":5171.5,"sma_60":5375.5,"sma_120":5260.62},{"date":"2025-04-16","open":5504,"high":5582,"low":5445,"close":5445,"volume":48342,"rsi_14":44.47,"sma_20":5196.0,"sma_60":5362.33,"sma_120":5265.12},{"date":"2025-04-17","open":5494,"high":5641,"low":5494,"close":5631,"volume":59013,"rsi_14":58.41,"sma_20":5233.5,"sma_60":5354.83,"sma_120":5270.54},{"date":"2025-04-18","open":5661,"high":5739,"low":5631,"close":5680,"volume":55881,"rsi_14":69.21,"sma_20":5276.0,"sma_60":5352.83,"sma_120":5276.88},{"date":"2025-04-21","open":5651,"high":5720,"low":5504,"close":5671,"volume":44976,"rsi_14":66.04,"sma_20":5311.0,"sma_60":5352.67,"sma_120":5283.29},{"date":"2025-04-22","open":5729,"high":6043,"low":5680,"close":5798,"volume":345266,"rsi_14":71.09,"sma_20":5357.75,"sma_60":5351.83,"sma_120":5290.54},{"date":"2025-04-23","open":5739,"high":5906,"low":5680,"close":5778,"volume":75423,"rsi_14":75.41,"sma_20":5382.75,"sma_60":5354.67,"sma_120":5298.08},{"date":"2025-04-24","open":5827,"high":5974,"low":5671,"close":5671,"volume":132216,"rsi_14":68.47,"sma_20":5379.75,"sma_60":5353.5,"sma_120":5304.58},{"date":"2025-04-25","open":5798,"high":5818,"low":5680,"close":5798,"volume":31860,"rsi_14":78.53,"sma_20":5407.75,"sma_60":5353.33,"sma_120":5312.38},{"date":"2025-04-28","open":5690,"high":5798,"low":5651,"close":5680,"volume":50750,"rsi_14":72.6,"sma_20":5446.75,"sma_60":5359.33,"sma_120":5319.25},{"date":"2025-04-29","open":5671,"high":5710,"low":5573,"close":5582,"volume":56523,"rsi_14":74.06,"sma_20":5472.25,"sma_60":5365.83,"sma_120":5325.71},{"date":"2025-04-30","open":5690,"high":5690,"low":5445,"close":5671,"volume":29423,"rsi_14":69.8,"sma_20":5506.25,"sma_60":5372.83,"sma_120":5332.92},{"date":"2025-05-02","open":5710,"high":5720,"low":5465,"close":5465,"volume":37485,"rsi_14":57.96,"sma_20":5536.25,"sma_60":5375.83,"sma_120":5337.58},{"date":"2025-05-07","open":5534,"high":5651,"low":5455,"close":5612,"volume":18932,"rsi_14":62.35,"sma_20":5565.75,"sma_60":5378.83,"sma_120":5343.5},{"date":"2025-05-08","open":5612,"high":5690,"low":5514,"close":5534,"volume":18889,"rsi_14":50.68,"sma_20":5600.75,"sma_60":5382.67,"sma_120":5348.75},{"date":"2025-05-09","open":5563,"high":5573,"low":5396,"close":5406,"volume":14986,"rsi_14":48.68,"sma_20":5626.75,"sma_60":5383.0,"sma_120":5353.58},{"date":"2025-05-12","open":5338,"high":5602,"low":5338,"close":5534,"volume":34259,"rsi_14":46.58,"sma_20":5666.0,"sma_60":5385.17,"sma_120":5359.58},{"date":"2025-05-13","open":5582,"high":5582,"low":5269,"close":5406,"volume":46283,"rsi_14":40.91,"sma_20":5682.0,"sma_60":5386.33,"sma_120":5364.5},{"date":"2025-05-14","open":5406,"high":5573,"low":5387,"close":5573,"volume":14356,"rsi_14":47.06,"sma_20":5700.0,"sma_60":5389.17,"sma_120":5370.83},{"date":"2025-05-15","open":5573,"high":5573,"low":5387,"close":5455,"volume":32529,"rsi_14":39.64,"sma_20":5713.0,"sma_60":5391.5,"sma_120":5376.33},{"date":"2025-05-16","open":5494,"high":5494,"low":5289,"close":5298,"volume":25805,"rsi_14":36.61,"sma_20":5702.0,"sma_60":5390.33,"sma_120":5380.71},{"date":"2025-05-19","open":5249,"high":5387,"low":5230,"close":5279,"volume":23079,"rsi_14":38.51,"sma_20":5693.5,"sma_60":5389.5,"sma_120":5385.0},{"date":"2025-05-20","open":5534,"high":5534,"low":5289,"close":5396,"volume":20538,"rsi_14":38.15,"sma_20":5681.5,"sma_60":5389.67,"sma_120":5390.29},{"date":"2025-05-21","open":5357,"high":5524,"low":5289,"close":5328,"volume":26807,"rsi_14":39.29,"sma_20":5663.5,"sma_60":5389.5,"sma_120":5394.96},{"date":"2025-05-22","open":5338,"high":5387,"low":5240,"close":5279,"volume":21741,"rsi_14":40.49,"sma_20":5643.5,"sma_60":5388.67,"sma_120":5399.29},{"date":"2025-05-23","open":5308,"high":5347,"low":5240,"close":5279,"volume":24879,"rsi_14":37.01,"sma_20":5617.0,"sma_60":5385.67,"sma_120":5403.58},{"date":"2025-05-26","open":5279,"high":5357,"low":5249,"close":5279,"volume":15230,"rsi_14":42.86,"sma_20":5591.5,"sma_60":5383.5,"sma_120":5407.83},{"date":"2025-05-27","open":5289,"high":5338,"low":5240,"close":5338,"volume":16055,"rsi_14":38.71,"sma_20":5574.5,"sma_60":5381.5,"sma_120":5412.79},{"date":"2025-05-28","open":5298,"high":5445,"low":5298,"close":5406,"volume":26478,"rsi_14":44.72,"sma_20":5554.5,"sma_60":5384.33,"sma_120":5417.67},{"date":"2025-05-29","open":5426,"high":5455,"low":5396,"close":5426,"volume":11205,"rsi_14":50.89,"sma_20":5541.5,"sma_60":5390.5,"sma_120":5423.0},{"date":"2025-05-30","open":5396,"high":5455,"low":5357,"close":5357,"volume":20651,"rsi_14":41.51,"sma_20":5530.0,"sma_60":5394.67,"sma_120":5427.5},{"date":"2025-06-02","open":5465,"high":5465,"low":5249,"close":5328,"volume":27305,"rsi_14":45.83,"sma_20":5512.5,"sma_60":5396.17,"sma_120":5430.83},{"date":"2025-06-04","open":5289,"high":5514,"low":5289,"close":5416,"volume":40883,"rsi_14":40.91,"sma_20":5510.0,"sma_60":5400.33,"sma_120":5435.5},{"date":"2025-06-05","open":5485,"high":5524,"low":5406,"close":5465,"volume":59916,"rsi_14":50.62,"sma_20":5502.5,"sma_60":5406.17,"sma_120":5440.25},{"date":"2025-06-09","open":5465,"high":5612,"low":5465,"close":5553,"volume":38438,"rsi_14":67.57,"sma_20":5503.5,"sma_60":5414.17,"sma_120":5445.25},{"date":"2025-06-10","open":5543,"high":5582,"low":5455,"close":5514,"volume":32821,"rsi_14":65.79,"sma_20":5509.0,"sma_60":5422.17,"sma_120":5449.5},{"date":"2025-06-11","open":5563,"high":5563,"low":5465,"close":5534,"volume":16410,"rsi_14":60.61,"sma_20":5509.0,"sma_60":5431.0,"sma_120":5453.42},{"date":"2025-06-12","open":5524,"high":5651,"low":5524,"close":5543,"volume":44729,"rsi_14":68.33,"sma_20":5516.0,"sma_60":5441.33,"sma_120":5458.42},{"date":"2025-06-13","open":5534,"high":5553,"low":5396,"close":5465,"volume":50106,"rsi_14":65.08,"sma_20":5510.5,"sma_60":5449.5,"sma_120":5460.83},{"date":"2025-06-16","open":5465,"high":5494,"low":5406,"close":5455,"volume":33054,"rsi_14":64.06,"sma_20":5510.5,"sma_60":5457.33,"sma_120":5462.58},{"date":"2025-06-17","open":5485,"high":5485,"low":5396,"close":5445,"volume":28005,"rsi_14":63.08,"sma_20":5518.0,"sma_60":5463.83,"sma_120":5463.17},{"date":"2025-06-18","open":5445,"high":5485,"low":5387,"close":5436,"volume":22485,"rsi_14":58.33,"sma_20":5526.0,"sma_60":5471.83,"sma_120":5464.42},{"date":"2025-06-19","open":5416,"high":5602,"low":5387,"close":5534,"volume":79051,"rsi_14":60.32,"sma_20":5533.0,"sma_60":5482.67,"sma_120":5466.75},{"date":"2025-06-20","open":5563,"high":5563,"low":5416,"close":5543,"volume":31262,"rsi_14":59.68,"sma_20":5544.0,"sma_60":5494.5,"sma_120":5469.92},{"date":"2025-06-23","open":5543,"high":5543,"low":5377,"close":5436,"volume":27475,"rsi_14":56.06,"sma_20":5552.0,"sma_60":5502.17,"sma_120":5472.25},{"date":"2025-06-24","open":5455,"high":5631,"low":5455,"close":5563,"volume":52939,"rsi_14":65.79,"sma_20":5566.5,"sma_60":5513.75,"sma_120":5475.75},{"date":"2025-06-25","open":5573,"high":5680,"low":5543,"close":5582,"volume":39346,"rsi_14":62.32,"sma_20":5582.0,"sma_60":5518.75,"sma_120":5480.83},{"date":"2025-06-26","open":5582,"high":5592,"low":5455,"close":5504,"volume":31805,"rsi_14":52.78,"sma_20":5590.5,"sma_60":5514.92,"sma_120":5484.25},{"date":"2025-06-27","open":5504,"high":5504,"low":5396,"close":5465,"volume":31617,"rsi_14":43.28,"sma_20":5593.5,"sma_60":5518.58,"sma_120":5487.58},{"date":"2025-06-30","open":5465,"high":5612,"low":5406,"close":5475,"volume":19336,"rsi_14":46.88,"sma_20":5596.0,"sma_60":5528.08,"sma_120":5490.83},{"date":"2025-07-01","open":5543,"high":5612,"low":5445,"close":5582,"volume":38116,"rsi_14":53.42,"sma_20":5607.5,"sma_60":5536.58,"sma_120":5496.0},{"date":"2025-07-02","open":5602,"high":5631,"low":5494,"close":5631,"volume":28410,"rsi_14":55.84,"sma_20":5623.0,"sma_60":5547.25,"sma_120":5500.75},{"date":"2025-07-03","open":5612,"high":5759,"low":5573,"close":5690,"volume":55833,"rsi_14":65.33,"sma_20":5637.0,"sma_60":5561.08,"sma_120":5506.17},{"date":"2025-07-04","open":5690,"high":5749,"low":5553,"close":5651,"volume":26392,"rsi_14":62.82,"sma_20":5646.5,"sma_60":5571.58,"sma_120":5510.42},{"date":"2025-07-07","open":5592,"high":5680,"low":5514,"close":5622,"volume":19095,"rsi_14":61.25,"sma_20":5650.0,"sma_60":5584.75,"sma_120":5514.5},{"date":"2025-07-08","open":5622,"high":5631,"low":5494,"close":5582,"volume":18299,"rsi_14":59.04,"sma_20":5653.5,"sma_60":5596.42,"sma_120":5518.25},{"date":"2025-07-09","open":5582,"high":5700,"low":5485,"close":5631,"volume":25677,"rsi_14":56.41,"sma_20":5658.5,"sma_60":5611.17,"sma_120":5522.75},{"date":"2025-07-10","open":5641,"high":5651,"low":5563,"close":5631,"volume":19170,"rsi_14":55.84,"sma_20":5663.0,"sma_60":5620.33,"sma_120":5527.5},{"date":"2025-07-11","open":5631,"high":5729,"low":5602,"close":5661,"volume":28464,"rsi_14":66.67,"sma_20":5673.0,"sma_60":5627.83,"sma_120":5529.42},{"date":"2025-07-14","open":5641,"high":5700,"low":5347,"close":5651,"volume":34544,"rsi_14":57.89,"sma_20":5683.0,"sma_60":5635.5,"sma_120":5517.42},{"date":"2025-07-15","open":5680,"high":5680,"low":5543,"close":5602,"volume":22215,"rsi_14":51.67,"sma_20":5691.0,"sma_60":5637.0,"sma_120":5506.25},{"date":"2025-07-16","open":5661,"high":5661,"low":5485,"close":5494,"volume":27595,"rsi_14":49.21,"sma_20":5694.0,"sma_60":5637.83,"sma_120":5500.08},{"date":"2025-07-17","open":5534,"high":5534,"low":5416,"close":5485,"volume":23619,"rsi_14":51.67,"sma_20":5691.5,"sma_60":5635.33,"sma_120":5495.08},{"date":"2025-07-18","open":5504,"high":5563,"low":5465,"close":5494,"volume":26939,"rsi_14":51.67,"sma_20":5689.0,"sma_60":5632.17,"sma_120":5492.5},{"date":"2025-07-21","open":5514,"high":5592,"low":5494,"close":5494,"volume":19407,"rsi_14":40.82,"sma_20":5692.0,"sma_60":5629.17,"sma_120":5490.92},{"date":"2025-07-22","open":5494,"high":5582,"low":5436,"close":5485,"volume":36314,"rsi_14":33.33,"sma_20":5688.0,"sma_60":5623.83,"sma_120":5487.83},{"date":"2025-07-23","open":5514,"high":5514,"low":5406,"close":5494,"volume":18575,"rsi_14":25.0,"sma_20":5683.5,"sma_60":5619.0,"sma_120":5486.83},{"date":"2025-07-24","open":5445,"high":5514,"low":5396,"close":5396,"volume":51352,"rsi_14":21.74,"sma_20":5678.0,"sma_60":5614.33,"sma_120":5483.92},{"date":"2025-07-25","open":5396,"high":5426,"low":5298,"close":5328,"volume":33856,"rsi_14":20.0,"sma_20":5671.0,"sma_60":5606.33,"sma_120":5479.83},{"date":"2025-07-28","open":5328,"high":5328,"low":5201,"close":5240,"volume":37255,"rsi_14":18.18,"sma_20":5659.0,"sma_60":5598.83,"sma_120":5479.08},{"date":"2025-07-29","open":5240,"high":5289,"low":5112,"close":5201,"volume":15578,"rsi_14":9.26,"sma_20":5639.5,"sma_60":5592.33,"sma_120":5479.08},{"date":"2025-07-30","open":5201,"high":5269,"low":5122,"close":5171,"volume":17482,"rsi_14":8.77,"sma_20":5616.0,"sma_60":5583.83,"sma_120":5478.33},{"date":"2025-07-31","open":5269,"high":5269,"low":5132,"close":5181,"volume":43644,"rsi_14":5.45,"sma_20":5590.0,"sma_60":5579.0,"sma_120":5477.42},{"date":"2025-08-01","open":5181,"high":5181,"low":5024,"close":5112,"volume":36918,"rsi_14":4.92,"sma_20":5562.5,"sma_60":5570.5,"sma_120":5474.67},{"date":"2025-08-04","open":5112,"high":5122,"low":5014,"close":5122,"volume":13796,"rsi_14":7.02,"sma_20":5537.0,"sma_60":5563.5,"sma_120":5473.08},{"date":"2025-08-05","open":5142,"high":5230,"low":5054,"close":5122,"volume":11090,"rsi_14":8.7,"sma_20":5513.5,"sma_60":5558.67,"sma_120":5470.83},{"date":"2025-08-06","open":5152,"high":5240,"low":5073,"close":5122,"volume":13717,"rsi_14":8.89,"sma_20":5487.5,"sma_60":5551.67,"sma_120":5468.42},{"date":"2025-08-07","open":5122,"high":5171,"low":5112,"close":5112,"volume":14951,"rsi_14":6.67,"sma_20":5461.0,"sma_60":5546.67,"sma_120":5466.5},{"date":"2025-08-08","open":5142,"high":5220,"low":5112,"close":5220,"volume":35597,"rsi_14":25.0,"sma_20":5438.5,"sma_60":5540.67,"sma_120":5464.92},{"date":"2025-08-11","open":5230,"high":5230,"low":5122,"close":5152,"volume":14655,"rsi_14":22.58,"sma_20":5413.0,"sma_60":5535.5,"sma_120":5463.5},{"date":"2025-08-12","open":5152,"high":5347,"low":5132,"close":5201,"volume":47631,"rsi_14":27.27,"sma_20":5392.5,"sma_60":5533.83,"sma_120":5462.08},{"date":"2025-08-13","open":5181,"high":5259,"low":5093,"close":5191,"volume":31194,"rsi_14":31.58,"sma_20":5377.0,"sma_60":5532.33,"sma_120":5460.92},{"date":"2025-08-14","open":5142,"high":5142,"low":5024,"close":5044,"volume":27945,"rsi_14":27.69,"sma_20":5354.5,"sma_60":5526.33,"sma_120":5458.0},{"date":"2025-08-18","open":5024,"high":5063,"low":4946,"close":5054,"volume":42897,"rsi_14":33.33,"sma_20":5332.0,"sma_60":5521.67,"sma_120":5455.58},{"date":"2025-08-19","open":5024,"high":5044,"low":4907,"close":4907,"volume":40406,"rsi_14":27.94,"sma_20":5302.0,"sma_60":5515.33,"sma_120":5452.0},{"date":"2025-08-20","open":4907,"high":4946,"low":4858,"close":4936,"volume":28296,"rsi_14":32.35,"sma_20":5274.0,"sma_60":5509.5,"sma_120":5447.58},{"date":"2025-08-21","open":4916,"high":4985,"low":4897,"close":4975,"volume":16959,"rsi_14":35.21,"sma_20":5247.5,"sma_60":5504.33,"sma_120":5443.92},{"date":"2025-08-22","open":5014,"high":5014,"low":4897,"close":4936,"volume":14110,"rsi_14":36.76,"sma_20":5224.0,"sma_60":5497.5,"sma_120":5439.5},{"date":"2025-08-25","open":4892,"high":4985,"low":4892,"close":4946,"volume":10755,"rsi_14":36.76,"sma_20":5204.5,"sma_60":5489.67,"sma_120":5437.0},{"date":"2025-08-26","open":4946,"high":4965,"low":4858,"close":4868,"volume":15053,"rsi_14":32.89,"sma_20":5185.5,"sma_60":5480.17,"sma_120":5435.33},{"date":"2025-08-27","open":4907,"high":4916,"low":4838,"close":4853,"volume":12292,"rsi_14":32.26,"sma_20":5167.75,"sma_60":5471.58,"sma_120":5433.12},{"date":"2025-08-28","open":4882,"high":4882,"low":4828,"close":4828,"volume":13192,"rsi_14":31.65,"sma_20":5150.25,"sma_60":5463.08,"sma_120":5429.62},{"date":"2025-08-29","open":4848,"high":4848,"low":4794,"close":4833,"volume":26473,"rsi_14":21.17,"sma_20":5132.5,"sma_60":5453.17,"sma_120":5426.75},{"date":"2025-09-01","open":4828,"high":4833,"low":4784,"close":4814,"volume":17565,"rsi_14":22.83,"sma_20":5117.25,"sma_60":5442.08,"sma_120":5424.12},{"date":"2025-09-02","open":4814,"high":4863,"low":4789,"close":4814,"volume":12673,"rsi_14":16.24,"sma_20":5101.5,"sma_60":5429.5,"sma_120":5421.83},{"date":"2025-09-03","open":4814,"high":4823,"low":4770,"close":4784,"volume":13266,"rsi_14":15.7,"sma_20":5084.25,"sma_60":5417.08,"sma_120":5419.62},{"date":"2025-09-04","open":4794,"high":4819,"low":4784,"close":4809,"volume":12329,"rsi_14":25.0,"sma_20":5068.25,"sma_60":5404.75,"sma_120":5417.88},{"date":"2025-09-05","open":4838,"high":4872,"low":4789,"close":4819,"volume":15114,"rsi_14":25.0,"sma_20":5053.25,"sma_60":5392.42,"sma_120":5416.88},{"date":"2025-09-08","open":4819,"high":4828,"low":4789,"close":4819,"volume":12260,"rsi_14":36.36,"sma_20":5032.75,"sma_60":5381.42,"sma_120":5415.46},{"date":"2025-09-09","open":4843,"high":4843,"low":4779,"close":4823,"volume":16641,"rsi_14":31.15,"sma_20":5016.0,"sma_60":5370.67,"sma_120":5414.0},{"date":"2025-09-10","open":4828,"high":4848,"low":4804,"close":4833,"volume":14784,"rsi_14":23.64,"sma_20":4997.25,"sma_60":5360.25,"sma_120":5412.04},{"date":"2025-09-11","open":4838,"high":4892,"low":4833,"close":4853,"volume":13086,"rsi_14":33.33,"sma_20":4980.0,"sma_60":5350.33,"sma_120":5411.08},{"date":"2025-09-12","open":4887,"high":4907,"low":4848,"close":4853,"volume":10743,"rsi_14":30.61,"sma_20":4970.25,"sma_60":5338.75,"sma_120":5410.71},{"date":"2025-09-15","open":4887,"high":4887,"low":4804,"close":4804,"volume":19972,"rsi_14":34.88,"sma_20":4957.5,"sma_60":5326.17,"sma_120":5410.33},{"date":"2025-09-16","open":4809,"high":4833,"low":4779,"close":4794,"volume":17046,"rsi_14":35.71,"sma_20":4951.75,"sma_60":5315.25,"sma_120":5408.71},{"date":"2025-09-17","open":4789,"high":4804,"low":4750,"close":4799,"volume":32597,"rsi_14":42.11,"sma_20":4944.75,"sma_60":5302.25,"sma_120":5408.0},{"date":"2025-09-18","open":4789,"high":4789,"low":4750,"close":4774,"volume":17041,"rsi_14":37.5,"sma_20":4935.0,"sma_60":5288.67,"sma_120":5403.71},{"date":"2025-09-19","open":4910,"high":4910,"low":4865,"close":4870,"volume":11190,"rsi_14":38.46,"sma_20":4926.5,"sma_60":5276.17,"sma_120":5395.54},{"date":"2025-09-22","open":4750,"high":4823,"low":4740,"close":4765,"volume":12125,"rsi_14":37.5,"sma_20":4917.25,"sma_60":5264.25,"sma_120":5391.42},{"date":"2025-09-23","open":4789,"high":4789,"low":4711,"close":4721,"volume":16421,"rsi_14":34.88,"sma_20":4909.75,"sma_60":5251.42,"sma_120":5389.75},{"date":"2025-09-24","open":4721,"high":4750,"low":4618,"close":4730,"volume":45591,"rsi_14":30.0,"sma_20":4903.5,"sma_60":5236.92,"sma_120":5386.75},{"date":"2025-09-25","open":4735,"high":4735,"low":4647,"close":4681,"volume":8142,"rsi_14":20.83,"sma_20":4896.0,"sma_60":5220.75,"sma_120":5384.0},{"date":"2025-09-26","open":4681,"high":4701,"low":4618,"close":4681,"volume":15835,"rsi_14":20.83,"sma_20":4888.25,"sma_60":5203.58,"sma_120":5382.33},{"date":"2025-09-29","open":4681,"high":4701,"low":4672,"close":4677,"volume":8593,"rsi_14":18.75,"sma_20":4881.25,"sma_60":5187.0,"sma_120":5379.29},{"date":"2025-09-30","open":4667,"high":4677,"low":4613,"close":4613,"volume":12305,"rsi_14":11.86,"sma_20":4871.0,"sma_60":5169.83,"sma_120":5377.29},{"date":"2025-10-01","open":4642,"high":4642,"low":4613,"close":4613,"volume":14715,"rsi_14":5.45,"sma_20":4862.25,"sma_60":5153.33,"sma_120":5374.88},{"date":"2025-10-02","open":4613,"high":4691,"low":4613,"close":4652,"volume":8126,"rsi_14":16.13,"sma_20":4854.0,"sma_60":5136.58,"sma_120":5373.88},{"date":"2025-10-10","open":4647,"high":4647,"low":4544,"close":4544,"volume":24879,"rsi_14":13.7,"sma_20":4840.0,"sma_60":5118.08,"sma_120":5369.21},{"date":"2025-10-13","open":4579,"high":4579,"low":4456,"close":4515,"volume":13086,"rsi_14":12.99,"sma_20":4824.5,"sma_60":5098.58,"sma_120":5363.21},{"date":"2025-10-14","open":4520,"high":5093,"low":4495,"close":4613,"volume":601374,"rsi_14":30.21,"sma_20":4813.75,"sma_60":5080.92,"sma_120":5358.21},{"date":"2025-10-15","open":4608,"high":5788,"low":4554,"close":5034,"volume":3474858,"rsi_14":64.25,"sma_20":4824.0,"sma_60":5071.25,"sma_120":5354.12},{"date":"2025-10-16","open":5024,"high":5034,"low":4730,"close":4750,"volume":313716,"rsi_14":49.15,"sma_20":4818.75,"sma_60":5058.58,"sma_120":5348.21},{"date":"2025-10-17","open":4721,"high":4819,"low":4662,"close":4716,"volume":124709,"rsi_14":47.92,"sma_20":4811.75,"sma_60":5045.5,"sma_120":5340.42},{"date":"2025-10-20","open":4716,"high":4779,"low":4691,"close":4706,"volume":94947,"rsi_14":49.36,"sma_20":4806.75,"sma_60":5032.08,"sma_120":5332.12},{"date":"2025-10-21","open":4721,"high":4735,"low":4632,"close":4691,"volume":64017,"rsi_14":48.29,"sma_20":4801.5,"sma_60":5018.42,"sma_120":5323.79},{"date":"2025-10-22","open":4701,"high":4735,"low":4559,"close":4730,"volume":99502,"rsi_14":52.16,"sma_20":4798.0,"sma_60":5005.58,"sma_120":5314.71},{"date":"2025-10-23","open":4740,"high":4750,"low":4696,"close":4735,"volume":41592,"rsi_14":52.36,"sma_20":4795.5,"sma_60":4992.67,"sma_120":5305.83},{"date":"2025-10-24","open":4726,"high":4784,"low":4721,"close":4755,"volume":39293,"rsi_14":53.39,"sma_20":4794.75,"sma_60":4981.75,"sma_120":5298.04},{"date":"2025-10-27","open":4799,"high":4799,"low":4662,"close":4716,"volume":39945,"rsi_14":54.55,"sma_20":4792.25,"sma_60":4971.33,"sma_120":5288.83},{"date":"2025-10-28","open":4672,"high":4726,"low":4672,"close":4706,"volume":20033,"rsi_14":54.08,"sma_20":4791.5,"sma_60":4962.25,"sma_120":5280.54},{"date":"2025-10-29","open":4706,"high":4706,"low":4642,"close":4642,"volume":28131,"rsi_14":49.79,"sma_20":4787.0,"sma_60":4952.75,"sma_120":5272.54},{"date":"2025-10-30","open":4662,"high":4799,"low":4603,"close":4623,"volume":52164,"rsi_14":53.6,"sma_20":4784.0,"sma_60":4943.42,"sma_120":5263.62},{"date":"2025-10-31","open":4637,"high":4637,"low":4505,"close":4515,"volume":58966,"rsi_14":50.0,"sma_20":4775.5,"sma_60":4932.08,"sma_120":5255.54},{"date":"2025-11-03","open":4544,"high":4544,"low":4368,"close":4378,"volume":75979,"rsi_14":40.24,"sma_20":4760.25,"sma_60":4919.58,"sma_120":5245.04},{"date":"2025-11-04","open":4427,"high":4535,"low":4348,"close":4412,"volume":25985,"rsi_14":11.98,"sma_20":4750.0,"sma_60":4907.5,"sma_120":5235.5},{"date":"2025-11-05","open":4554,"high":4554,"low":4270,"close":4388,"volume":38929,"rsi_14":17.54,"sma_20":4738.5,"sma_60":4895.0,"sma_120":5226.83},{"date":"2025-11-06","open":4388,"high":4432,"low":4334,"close":4397,"volume":20242,"rsi_14":20.18,"sma_20":4725.75,"sma_60":4882.67,"sma_120":5217.17},{"date":"2025-11-07","open":4397,"high":4441,"low":4319,"close":4402,"volume":60196,"rsi_14":21.3,"sma_20":4718.5,"sma_60":4870.58,"sma_120":5208.62},{"date":"2025-11-10","open":4584,"high":4584,"low":4402,"close":4554,"volume":38400,"rsi_14":39.71,"sma_20":4720.5,"sma_60":4859.25,"sma_120":5199.96},{"date":"2025-11-11","open":4559,"high":4584,"low":4486,"close":4569,"volume":21281,"rsi_14":37.4,"sma_20":4718.25,"sma_60":4849.33,"sma_120":5192.42},{"date":"2025-11-12","open":4569,"high":4632,"low":4549,"close":4632,"volume":24154,"rsi_14":42.66,"sma_20":4697.75,"sma_60":4839.67,"sma_120":5186.75},{"date":"2025-11-13","open":4642,"high":4662,"low":4593,"close":4637,"volume":32662,"rsi_14":41.43,"sma_20":4692.0,"sma_60":4830.25,"sma_120":5181.29},{"date":"2025-11-14","open":4637,"high":4755,"low":4539,"close":4603,"volume":57000,"rsi_14":41.73,"sma_20":4686.25,"sma_60":4822.75,"sma_120":5174.54},{"date":"2025-11-17","open":4652,"high":4652,"low":4476,"close":4500,"volume":40155,"rsi_14":36.71,"sma_20":4675.75,"sma_60":4813.33,"sma_120":5167.5},{"date":"2025-11-18","open":4427,"high":4539,"low":4368,"close":4378,"volume":40377,"rsi_14":34.12,"sma_20":4659.75,"sma_60":4804.33,"sma_120":5159.83},{"date":"2025-11-19","open":4422,"high":4515,"low":4319,"close":4432,"volume":29145,"rsi_14":38.98,"sma_20":4644.5,"sma_60":4795.75,"sma_120":5152.62},{"date":"2025-11-20","open":4393,"high":4549,"low":4393,"close":4481,"volume":19943,"rsi_14":47.88,"sma_20":4631.5,"sma_60":4787.33,"sma_120":5145.83},{"date":"2025-11-21","open":4432,"high":4515,"low":4407,"close":4412,"volume":11915,"rsi_14":52.32,"sma_20":4614.0,"sma_60":4778.42,"sma_120":5137.96},{"date":"2025-11-24","open":4412,"high":4500,"low":4407,"close":4427,"volume":11414,"rsi_14":51.02,"sma_20":4599.25,"sma_60":4769.58,"sma_120":5129.62},{"date":"2025-11-25","open":4500,"high":4500,"low":4329,"close":4422,"volume":14157,"rsi_14":52.45,"sma_20":4584.75,"sma_60":4762.0,"sma_120":5121.08},{"date":"2025-11-26","open":4539,"high":4539,"low":4397,"close":4446,"volume":7955,"rsi_14":53.42,"sma_20":4574.75,"sma_60":4755.08,"sma_120":5113.33},{"date":"2025-11-27","open":4515,"high":4515,"low":4407,"close":4451,"volume":6058,"rsi_14":53.42,"sma_20":4566.0,"sma_60":4748.67,"sma_120":5105.88},{"date":"2025-11-28","open":4505,"high":4505,"low":4373,"close":4437,"volume":5993,"rsi_14":39.83,"sma_20":4562.0,"sma_60":4741.92,"sma_120":5097.54},{"date":"2025-12-01","open":4402,"high":4505,"low":4402,"close":4486,"volume":6980,"rsi_14":43.2,"sma_20":4567.5,"sma_60":4736.33,"sma_120":5089.21},{"date":"2025-12-02","open":4486,"high":4544,"low":4456,"close":4525,"volume":11299,"rsi_14":40.83,"sma_20":4573.25,"sma_60":4731.42,"sma_120":5080.46},{"date":"2025-12-03","open":4490,"high":4662,"low":4490,"close":4613,"volume":24851,"rsi_14":48.18,"sma_20":4584.75,"sma_60":4728.5,"sma_120":5072.79},{"date":"2025-12-04","open":4652,"high":4652,"low":4544,"close":4598,"volume":15149,"rsi_14":49.62,"sma_20":4595.0,"sma_60":4724.92,"sma_120":5064.83},{"date":"2025-12-05","open":4569,"high":4652,"low":4559,"close":4642,"volume":16948,"rsi_14":61.98,"sma_20":4607.25,"sma_60":4721.92,"sma_120":5057.17},{"date":"2025-12-08","open":4642,"high":4647,"low":4588,"close":4613,"volume":10422,"rsi_14":73.53,"sma_20":4610.25,"sma_60":4718.42,"sma_120":5049.92},{"date":"2025-12-09","open":4613,"high":4652,"low":4564,"close":4574,"volume":11251,"rsi_14":64.65,"sma_20":4610.5,"sma_60":4714.17,"sma_120":5042.42},{"date":"2025-12-10","open":4579,"high":4642,"low":4554,"close":4598,"volume":15062,"rsi_14":62.77,"sma_20":4608.75,"sma_60":4710.17,"sma_120":5035.21},{"date":"2025-12-11","open":4584,"high":4632,"low":4584,"close":4603,"volume":17285,"rsi_14":74.07,"sma_20":4607.0,"sma_60":4705.92,"sma_120":5028.12},{"date":"2025-12-12","open":4657,"high":4672,"low":4554,"close":4662,"volume":17668,"rsi_14":76.67,"sma_20":4610.0,"sma_60":4702.67,"sma_120":5020.71},{"date":"2025-12-15","open":4672,"high":4823,"low":4642,"close":4765,"volume":52996,"rsi_14":81.82,"sma_20":4623.5,"sma_60":4702.0,"sma_120":5014.08},{"date":"2025-12-16","open":4784,"high":4819,"low":4716,"close":4760,"volume":25120,"rsi_14":80.19,"sma_20":4643.0,"sma_60":4701.42,"sma_120":5008.33},{"date":"2025-12-17","open":4809,"high":4809,"low":4730,"close":4774,"volume":10920,"rsi_14":80.56,"sma_20":4660.5,"sma_60":4701.0,"sma_120":5001.62},{"date":"2025-12-18","open":4770,"high":4799,"low":4701,"close":4760,"volume":21287,"rsi_14":80.56,"sma_20":4674.75,"sma_60":4700.58,"sma_120":4994.62},{"date":"2025-12-19","open":4760,"high":4848,"low":4667,"close":4809,"volume":41530,"rsi_14":80.56,"sma_20":4695.0,"sma_60":4701.25,"sma_120":4988.71},{"date":"2025-12-22","open":4809,"high":4823,"low":4755,"close":4809,"volume":25412,"rsi_14":79.0,"sma_20":4714.5,"sma_60":4702.0,"sma_120":4983.12},{"date":"2025-12-23","open":4809,"high":4838,"low":4730,"close":4750,"volume":11032,"rsi_14":64.89,"sma_20":4731.25,"sma_60":4702.5,"sma_120":4976.96},{"date":"2025-12-24","open":4755,"high":4804,"low":4716,"close":4755,"volume":11810,"rsi_14":67.39,"sma_20":4747.0,"sma_60":4702.92,"sma_120":4969.92},{"date":"2025-12-26","open":4760,"high":4804,"low":4721,"close":4750,"volume":12230,"rsi_14":63.1,"sma_20":4762.25,"sma_60":4704.08,"sma_120":4962.42},{"date":"2025-12-29","open":4850,"high":4850,"low":4680,"close":4800,"volume":17947,"rsi_14":60.23,"sma_20":4775.75,"sma_60":4704.42,"sma_120":4954.0},{"date":"2025-12-30","open":4765,"high":4785,"low":4665,"close":4690,"volume":741399,"rsi_14":51.96,"sma_20":4781.25,"sma_60":4703.0,"sma_120":4945.0},{"date":"2026-01-02","open":4690,"high":4830,"low":4690,"close":4725,"volume":11978,"rsi_14":52.88,"sma_20":4786.5,"sma_60":4703.25,"sma_120":4936.54},{"date":"2026-01-05","open":4720,"high":4720,"low":4610,"close":4610,"volume":29091,"rsi_14":42.86,"sma_20":4781.5,"sma_60":4701.58,"sma_120":4927.46},{"date":"2026-01-06","open":4675,"high":4675,"low":4490,"close":4515,"volume":34839,"rsi_14":31.58,"sma_20":4772.5,"sma_60":4697.75,"sma_120":4917.17},{"date":"2026-01-07","open":4550,"high":4570,"low":4365,"close":4380,"volume":49164,"rsi_14":15.11,"sma_20":4754.5,"sma_60":4693.42,"sma_120":4905.75},{"date":"2026-01-08","open":4380,"high":4390,"low":4185,"close":4245,"volume":60740,"rsi_14":12.73,"sma_20":4731.25,"sma_60":4687.33,"sma_120":4892.96},{"date":"2026-01-09","open":4245,"high":4320,"low":4090,"close":4160,"volume":73409,"rsi_14":10.06,"sma_20":4705.75,"sma_60":4678.17,"sma_120":4879.54},{"date":"2026-01-12","open":4115,"high":4245,"low":4100,"close":4200,"volume":42585,"rsi_14":14.13,"sma_20":4681.0,"sma_60":4662.5,"sma_120":4866.88},{"date":"2026-01-13","open":4200,"high":4220,"low":4140,"close":4185,"volume":24391,"rsi_14":9.04,"sma_20":4655.25,"sma_60":4651.42,"sma_120":4855.0},{"date":"2026-01-14","open":4150,"high":4185,"low":4140,"close":4170,"volume":20172,"rsi_14":8.89,"sma_20":4625.75,"sma_60":4640.67,"sma_120":4843.08},{"date":"2026-01-15","open":4125,"high":4190,"low":4125,"close":4190,"volume":22979,"rsi_14":11.63,"sma_20":4592.0,"sma_60":4630.42,"sma_120":4831.25},{"date":"2026-01-16","open":4200,"high":4200,"low":4115,"close":4180,"volume":20376,"rsi_14":10.98,"sma_20":4558.0,"sma_60":4620.25,"sma_120":4819.33},{"date":"2026-01-19","open":4180,"high":4180,"low":3985,"close":4010,"volume":79214,"rsi_14":9.22,"sma_20":4514.75,"sma_60":4606.58,"sma_120":4806.08},{"date":"2026-01-20","open":4010,"high":4150,"low":3940,"close":4090,"volume":43577,"rsi_14":16.51,"sma_20":4476.25,"sma_60":4594.17,"sma_120":4793.42},{"date":"2026-01-21","open":4070,"high":4170,"low":4010,"close":4160,"volume":29120,"rsi_14":24.02,"sma_20":4438.75,"sma_60":4582.58,"sma_120":4782.17},{"date":"2026-01-22","open":4180,"high":4200,"low":4070,"close":4175,"volume":26235,"rsi_14":22.5,"sma_20":4402.0,"sma_60":4571.92,"sma_120":4771.62},{"date":"2026-01-23","open":4170,"high":4210,"low":4105,"close":4210,"volume":24517,"rsi_14":28.26,"sma_20":4370.0,"sma_60":4562.0,"sma_120":4762.12},{"date":"2026-01-26","open":4210,"high":4250,"low":4150,"close":4230,"volume":32585,"rsi_14":33.14,"sma_20":4338.75,"sma_60":4553.5,"sma_120":4753.12},{"date":"2026-01-27","open":4220,"high":4240,"low":4150,"close":4230,"volume":42056,"rsi_14":39.44,"sma_20":4307.75,"sma_60":4545.33,"sma_120":4744.38},{"date":"2026-01-28","open":4240,"high":4250,"low":4200,"close":4240,"volume":15807,"rsi_14":49.57,"sma_20":4279.75,"sma_60":4539.17,"sma_120":4735.62},{"date":"2026-01-29","open":4170,"high":4250,"low":4140,"close":4225,"volume":26072,"rsi_14":56.31,"sma_20":4256.5,"sma_60":4535.08,"sma_120":4727.33},{"date":"2026-01-30","open":4225,"high":4225,"low":4145,"close":4205,"volume":20063,"rsi_14":50.51,"sma_20":4230.5,"sma_60":4530.08,"sma_120":4718.79},{"date":"2026-02-02","open":4205,"high":4375,"low":4135,"close":4360,"volume":88631,"rsi_14":63.78,"sma_20":4218.0,"sma_60":4528.08,"sma_120":4711.54},{"date":"2026-02-03","open":4450,"high":4725,"low":4405,"close":4710,"volume":350417,"rsi_14":77.84,"sma_20":4227.75,"sma_60":4531.75,"sma_120":4707.21},{"date":"2026-02-04","open":4700,"high":4710,"low":4560,"close":4675,"volume":112310,"rsi_14":74.62,"sma_20":4242.5,"sma_60":4534.75,"sma_120":4702.67},{"date":"2026-02-05","open":4810,"high":4890,"low":4645,"close":4680,"volume":182879,"rsi_14":75.51,"sma_20":4264.25,"sma_60":4535.25,"sma_120":4697.25},{"date":"2026-02-06","open":4630,"high":4800,"low":4480,"close":4740,"volume":109256,"rsi_14":91.95,"sma_20":4293.25,"sma_60":4536.5,"sma_120":4692.92},{"date":"2026-02-09","open":4830,"high":4880,"low":4705,"close":4720,"volume":104542,"rsi_14":88.89,"sma_20":4319.25,"sma_60":4536.33,"sma_120":4688.0},{"date":"2026-02-10","open":4730,"high":4940,"low":4695,"close":4770,"volume":274717,"rsi_14":88.61,"sma_20":4348.5,"sma_60":4536.92,"sma_120":4683.58},{"date":"2026-02-11","open":4775,"high":4890,"low":4670,"close":4740,"volume":160770,"rsi_14":85.09,"sma_20":4377.0,"sma_60":4537.58,"sma_120":4680.17},{"date":"2026-02-12","open":4760,"high":4760,"low":4640,"close":4670,"volume":56773,"rsi_14":77.38,"sma_20":4401.0,"sma_60":4538.83,"sma_120":4676.08},{"date":"2026-02-13","open":4670,"high":4670,"low":4560,"close":4605,"volume":39939,"rsi_14":71.19,"sma_20":4422.25,"sma_60":4541.08,"sma_120":4672.71},{"date":"2026-02-19","open":4605,"high":4605,"low":4425,"close":4535,"volume":72736,"rsi_14":65.97,"sma_20":4448.5,"sma_60":4541.25,"sma_120":4668.5},{"date":"2026-02-20","open":4535,"high":4555,"low":4460,"close":4500,"volume":61097,"rsi_14":63.27,"sma_20":4469.0,"sma_60":4540.0,"sma_120":4663.67},{"date":"2026-02-23","open":4535,"high":4535,"low":4445,"close":4505,"volume":45342,"rsi_14":64.43,"sma_20":4486.25,"sma_60":4540.0,"sma_120":4659.21},{"date":"2026-02-24","open":4505,"high":4590,"low":4430,"close":4550,"volume":41893,"rsi_14":67.34,"sma_20":4505.0,"sma_60":4540.5,"sma_120":4655.04},{"date":"2026-02-25","open":4570,"high":4570,"low":4470,"close":4485,"volume":44468,"rsi_14":56.91,"sma_20":4518.75,"sma_60":4540.0,"sma_120":4651.0},{"date":"2026-02-26","open":4490,"high":4515,"low":4215,"close":4260,"volume":89386,"rsi_14":21.15,"sma_20":4520.25,"sma_60":4535.33,"sma_120":4645.21},{"date":"2026-02-27","open":4260,"high":4300,"low":4150,"close":4155,"volume":80385,"rsi_14":19.41,"sma_20":4516.5,"sma_60":4528.83,"sma_120":4638.75},{"date":"2026-03-03","open":4120,"high":4125,"low":4000,"close":4010,"volume":69434,"rsi_14":16.16,"sma_20":4505.0,"sma_60":4520.17,"sma_120":4631.04},{"date":"2026-03-04","open":4010,"high":4065,"low":3575,"close":3590,"volume":127829,"rsi_14":7.41,"sma_20":4473.25,"sma_60":4503.67,"sma_120":4620.0},{"date":"2026-03-05","open":3640,"high":3770,"low":3640,"close":3750,"volume":57463,"rsi_14":17.45,"sma_20":4450.5,"sma_60":4489.17,"sma_120":4610.29},{"date":"2026-03-06","open":3750,"high":3900,"low":3645,"close":3865,"volume":34164,"rsi_14":20.9,"sma_20":4425.75,"sma_60":4475.08,"sma_120":4601.79},{"date":"2026-03-09","open":3840,"high":3840,"low":3615,"close":3810,"volume":38797,"rsi_14":20.57,"sma_20":4380.75,"sma_60":4460.33,"sma_120":4592.62},{"date":"2026-03-10","open":3815,"high":3870,"low":3755,"close":3795,"volume":24318,"rsi_14":21.31,"sma_20":4336.75,"sma_60":4444.58,"sma_120":4583.25},{"date":"2026-03-11","open":3900,"high":3950,"low":3800,"close":3865,"volume":18936,"rsi_14":25.82,"sma_20":4296.0,"sma_60":4430.5,"sma_120":4574.46},{"date":"2026-03-12","open":3860,"high":3940,"low":3840,"close":3865,"volume":6330,"rsi_14":27.05,"sma_20":4252.25,"sma_60":4417.08,"sma_120":4565.62},{"date":"2026-03-13","open":3835,"high":3965,"low":3815,"close":3935,"volume":25994,"rsi_14":31.1,"sma_20":4213.0,"sma_60":4404.42,"sma_120":4557.29},{"date":"2026-03-16","open":3965,"high":3965,"low":3830,"close":3845,"volume":17509,"rsi_14":29.11,"sma_20":4166.75,"sma_60":4390.17,"sma_120":4548.04},{"date":"2026-03-17","open":3885,"high":3965,"low":3855,"close":3865,"volume":6392,"rsi_14":27.97,"sma_20":4123.0,"sma_60":4375.25,"sma_120":4538.96},{"date":"2026-03-18","open":3980,"high":3980,"low":3825,"close":3875,"volume":8371,"rsi_14":29.67,"sma_20":4083.25,"sma_60":4358.75,"sma_120":4530.38},{"date":"2026-03-19","open":3915,"high":3915,"low":3825,"close":3870,"volume":12566,"rsi_14":34.77,"sma_20":4046.5,"sma_60":4342.25,"sma_120":4521.83},{"date":"2026-03-20","open":3880,"high":4020,"low":3875,"close":3995,"volume":55844,"rsi_14":43.85,"sma_20":4019.5,"sma_60":4327.58,"sma_120":4514.29},{"date":"2026-03-23","open":4000,"high":4000,"low":3720,"close":3805,"volume":28206,"rsi_14":42.38,"sma_20":3984.75,"sma_60":4310.0,"sma_120":4505.29},{"date":"2026-03-24","open":3815,"high":3920,"low":3775,"close":3900,"volume":7874,"rsi_14":65.2,"sma_20":3954.5,"sma_60":4293.17,"sma_120":4497.21},{"date":"2026-03-25","open":3870,"high":3990,"low":3865,"close":3920,"volume":10949,"rsi_14":59.66,"sma_20":3923.0,"sma_60":4276.67,"sma_120":4489.33},{"date":"2026-03-26","open":4020,"high":4020,"low":3885,"close":3950,"volume":18965,"rsi_14":55.35,"sma_20":3896.25,"sma_60":4261.67,"sma_120":4482.08},{"date":"2026-03-27","open":3920,"high":3990,"low":3720,"close":3955,"volume":24460,"rsi_14":59.73,"sma_20":3881.0,"sma_60":4246.67,"sma_120":4474.79},{"date":"2026-03-30","open":3955,"high":3955,"low":3760,"close":3805,"volume":14927,"rsi_14":50.57,"sma_20":3863.5,"sma_60":4229.25,"sma_120":4466.67},{"date":"2026-03-31","open":3805,"high":3825,"low":3665,"close":3815,"volume":21659,"rsi_14":46.95,"sma_20":3853.75,"sma_60":4212.83,"sma_120":4458.62},{"date":"2026-04-01","open":3835,"high":3890,"low":3800,"close":3835,"volume":25944,"rsi_14":47.9,"sma_20":3865.75,"sma_60":4198.5,"sma_120":4450.75},{"date":"2026-04-02","open":3830,"high":3840,"low":3665,"close":3665,"volume":17010,"rsi_14":35.48,"sma_20":3861.5,"sma_60":4180.83,"sma_120":4442.04},{"date":"2026-04-03","open":3675,"high":3810,"low":3675,"close":3700,"volume":20294,"rsi_14":41.71,"sma_20":3853.25,"sma_60":4165.67,"sma_120":4433.62},{"date":"2026-04-06","open":3785,"high":3805,"low":3725,"close":3755,"volume":11553,"rsi_14":43.96,"sma_20":3850.5,"sma_60":4153.0,"sma_120":4425.38},{"date":"2026-04-07","open":3755,"high":3825,"low":3755,"close":3770,"volume":13169,"rsi_14":44.26,"sma_20":3849.25,"sma_60":4142.83,"sma_120":4418.12},{"date":"2026-04-08","open":3810,"high":4335,"low":3655,"close":4030,"volume":505450,"rsi_14":56.84,"sma_20":3857.5,"sma_60":4139.25,"sma_120":4413.29},{"date":"2026-04-09","open":4015,"high":4085,"low":3900,"close":4000,"volume":43286,"rsi_14":50.23,"sma_20":3864.25,"sma_60":4136.58,"sma_120":4407.38},{"date":"2026-04-10","open":3975,"high":4115,"low":3935,"close":4060,"volume":51906,"rsi_14":63.49,"sma_20":3870.5,"sma_60":4134.25,"sma_120":4398.38},{"date":"2026-04-13","open":4060,"high":4070,"low":3985,"close":4015,"volume":29325,"rsi_14":56.42,"sma_20":3879.0,"sma_60":4131.42,"sma_120":4391.42},{"date":"2026-04-14","open":4015,"high":4090,"low":4000,"close":4010,"volume":21731,"rsi_14":55.11,"sma_20":3886.25,"sma_60":4128.75,"sma_120":4384.71},{"date":"2026-04-15","open":4090,"high":4150,"low":4040,"close":4140,"volume":42105,"rsi_14":59.69,"sma_20":3899.5,"sma_60":4127.92,"sma_120":4379.17},{"date":"2026-04-16","open":4145,"high":4175,"low":4100,"close":4130,"volume":31088,"rsi_14":58.88,"sma_20":3912.5,"sma_60":4127.08,"sma_120":4373.67},{"date":"2026-04-17","open":4130,"high":4210,"low":4095,"close":4200,"volume":22747,"rsi_14":71.82,"sma_20":3922.75,"sma_60":4130.25,"sma_120":4368.42},{"date":"2026-04-20","open":4200,"high":4285,"low":4145,"close":4200,"volume":21426,"rsi_14":71.51,"sma_20":3942.5,"sma_60":4132.08,"sma_120":4363.12},{"date":"2026-04-21","open":4200,"high":4270,"low":4160,"close":4190,"volume":27795,"rsi_14":70.22,"sma_20":3957.0,"sma_60":4132.58,"sma_120":4357.58},{"date":"2026-04-22","open":4145,"high":4185,"low":4130,"close":4155,"volume":32624,"rsi_14":82.24,"sma_20":3968.75,"sma_60":4132.25,"sma_120":4352.08},{"date":"2026-04-23","open":4155,"high":4185,"low":4070,"close":4110,"volume":28754,"rsi_14":76.62,"sma_20":3976.75,"sma_60":4130.58,"sma_120":4346.29},{"date":"2026-04-24","open":4125,"high":4125,"low":4080,"close":4110,"volume":32930,"rsi_14":74.83,"sma_20":3984.5,"sma_60":4128.58,"sma_120":4341.04},{"date":"2026-04-27","open":4105,"high":4170,"low":4070,"close":4085,"volume":25900,"rsi_14":71.72,"sma_20":3998.5,"sma_60":4126.17,"sma_120":4335.75},{"date":"2026-04-28","open":4085,"high":4195,"low":4055,"close":4080,"volume":22728,"rsi_14":55.32,"sma_20":4011.75,"sma_60":4123.5,"sma_120":4331.33},{"date":"2026-04-29","open":4085,"high":4110,"low":4050,"close":4075,"volume":34637,"rsi_14":58.43,"sma_20":4024.0,"sma_60":4121.0,"sma_120":4328.04},{"date":"2026-04-30","open":4090,"high":4100,"low":4050,"close":4065,"volume":15710,"rsi_14":50.63,"sma_20":4044.0,"sma_60":4118.67,"sma_120":4324.38},{"date":"2026-05-04","open":4065,"high":4115,"low":3990,"close":3995,"volume":31382,"rsi_14":47.62,"sma_20":4058.75,"sma_60":4112.58,"sma_120":4320.33},{"date":"2026-05-06","open":3995,"high":3995,"low":3865,"close":3870,"volume":41528,"rsi_14":37.04,"sma_20":4064.5,"sma_60":4098.58,"sma_120":4315.17},{"date":"2026-05-07","open":3870,"high":3870,"low":3800,"close":3815,"volume":44368,"rsi_14":15.05,"sma_20":4066.75,"sma_60":4084.25,"sma_120":4309.5},{"date":"2026-05-08","open":3850,"high":3850,"low":3785,"close":3810,"volume":14545,"rsi_14":15.22,"sma_20":4055.75,"sma_60":4069.75,"sma_120":4302.5},{"date":"2026-05-11","open":3810,"high":3810,"low":3670,"close":3695,"volume":37136,"rsi_14":0.0,"sma_20":4040.5,"sma_60":4052.33,"sma_120":4294.42},{"date":"2026-05-12","open":3675,"high":3755,"low":3600,"close":3650,"volume":39934,"rsi_14":0.0,"sma_20":4020.0,"sma_60":4034.5,"sma_120":4285.42},{"date":"2026-05-13","open":3650,"high":3675,"low":3570,"close":3570,"volume":48307,"rsi_14":0.0,"sma_20":3997.75,"sma_60":4014.5,"sma_120":4275.71},{"date":"2026-05-14","open":3610,"high":3650,"low":3550,"close":3605,"volume":18729,"rsi_14":5.65,"sma_20":3977.5,"sma_60":3995.58,"sma_120":4266.58},{"date":"2026-05-15","open":3685,"high":3685,"low":3505,"close":3505,"volume":35641,"rsi_14":5.19,"sma_20":3945.75,"sma_60":3976.17,"sma_120":4257.5},{"date":"2026-05-18","open":3505,"high":3590,"low":3450,"close":3500,"volume":24678,"rsi_14":5.15,"sma_20":3914.25,"sma_60":3957.75,"sma_120":4249.42},{"date":"2026-05-19","open":3475,"high":3530,"low":3425,"close":3435,"volume":18123,"rsi_14":4.86,"sma_20":3876.0,"sma_60":3939.42,"sma_120":4240.33},{"date":"2026-05-20","open":3470,"high":3490,"low":3260,"close":3315,"volume":24322,"rsi_14":4.19,"sma_20":3831.75,"sma_60":3919.67,"sma_120":4229.83},{"date":"2026-05-21","open":3490,"high":3490,"low":3350,"close":3355,"volume":26886,"rsi_14":8.62,"sma_20":3790.0,"sma_60":3900.5,"sma_120":4220.25},{"date":"2026-05-22","open":3355,"high":3570,"low":3330,"close":3500,"volume":42634,"rsi_14":21.89,"sma_20":3757.25,"sma_60":3883.0,"sma_120":4211.75},{"date":"2026-05-26","open":3500,"high":3565,"low":3460,"close":3555,"volume":14894,"rsi_14":27.78,"sma_20":3729.5,"sma_60":3867.5,"sma_120":4203.75},{"date":"2026-05-27","open":3530,"high":3530,"low":3305,"close":3310,"volume":45198,"rsi_14":24.77,"sma_20":3689.5,"sma_60":3851.67,"sma_120":4193.5},{"date":"2026-05-28","open":3345,"high":3370,"low":3145,"close":3225,"volume":29757,"rsi_14":24.12,"sma_20":3646.5,"sma_60":3836.17,"sma_120":4182.5},{"date":"2026-05-29","open":3225,"high":3230,"low":3000,"close":3025,"volume":72594,"rsi_14":20.6,"sma_20":3593.75,"sma_60":3819.75,"sma_120":4169.96},{"date":"2026-06-01","open":3025,"high":3050,"low":2825,"close":2880,"volume":98833,"rsi_14":20.15,"sma_20":3534.0,"sma_60":3807.92,"sma_120":4155.79},{"date":"2026-06-02","open":2860,"high":2990,"low":2790,"close":2875,"volume":40616,"rsi_14":20.75,"sma_20":3474.5,"sma_60":3793.33,"sma_120":4141.25},{"date":"2026-06-04","open":2860,"high":3010,"low":2745,"close":2840,"volume":21202,"rsi_14":21.48,"sma_20":3416.75,"sma_60":3776.25,"sma_120":4125.67},{"date":"2026-06-05","open":2870,"high":2870,"low":2790,"close":2840,"volume":16392,"rsi_14":19.28,"sma_20":3365.25,"sma_60":3760.08,"sma_120":4110.21},{"date":"2026-06-08","open":2810,"high":2815,"low":2660,"close":2665,"volume":30398,"rsi_14":18.18,"sma_20":3307.75,"sma_60":3741.25,"sma_120":4092.92},{"date":"2026-06-09","open":2695,"high":2780,"low":2665,"close":2675,"volume":49650,"rsi_14":18.87,"sma_20":3251.0,"sma_60":3721.42,"sma_120":4075.96},{"date":"2026-06-10","open":2675,"high":2700,"low":2585,"close":2685,"volume":28420,"rsi_14":20.47,"sma_20":3200.5,"sma_60":3701.75,"sma_120":4059.42},{"date":"2026-06-11","open":2665,"high":2665,"low":2615,"close":2635,"volume":12178,"rsi_14":21.67,"sma_20":3149.75,"sma_60":3680.08,"sma_120":4042.25},{"date":"2026-06-12","open":2665,"high":2770,"low":2665,"close":2705,"volume":29199,"rsi_14":23.58,"sma_20":3106.5,"sma_60":3661.08,"sma_120":4025.62},{"date":"2026-06-15","open":2905,"high":2965,"low":2745,"close":2835,"volume":53489,"rsi_14":22.63,"sma_20":3068.0,"sma_60":3643.92,"sma_120":4009.58},{"date":"2026-06-16","open":2905,"high":2965,"low":2805,"close":2965,"volume":29820,"rsi_14":27.13,"sma_20":3041.0,"sma_60":3628.75,"sma_120":3993.75},{"date":"2026-06-17","open":2985,"high":2985,"low":2920,"close":2985,"volume":15140,"rsi_14":34.74,"sma_20":3015.25,"sma_60":3614.0,"sma_120":3978.12},{"date":"2026-06-18","open":2990,"high":2990,"low":2800,"close":2815,"volume":18147,"rsi_14":32.17,"sma_20":2984.25,"sma_60":3594.33,"sma_120":3960.96},{"date":"2026-06-19","open":2815,"high":2830,"low":2695,"close":2735,"volume":15857,"rsi_14":35.92,"sma_20":2955.25,"sma_60":3576.5,"sma_120":3943.25},{"date":"2026-06-22","open":2720,"high":2810,"low":2605,"close":2705,"volume":16536,"rsi_14":40.44,"sma_20":2922.75,"sma_60":3556.58,"sma_120":3924.88},{"date":"2026-06-23","open":2685,"high":2710,"low":2490,"close":2535,"volume":52848,"rsi_14":34.26,"sma_20":2874.5,"sma_60":3533.5,"sma_120":3905.08},{"date":"2026-06-24","open":2515,"high":2600,"low":2505,"close":2600,"volume":15598,"rsi_14":39.19,"sma_20":2826.75,"sma_60":3511.0,"sma_120":3886.33},{"date":"2026-06-25","open":2630,"high":2655,"low":2575,"close":2615,"volume":19648,"rsi_14":40.0,"sma_20":2792.0,"sma_60":3488.67,"sma_120":3867.67},{"date":"2026-06-26","open":2645,"high":2645,"low":2400,"close":2500,"volume":33496,"rsi_14":42.25,"sma_20":2755.75,"sma_60":3466.92,"sma_120":3848.08},{"date":"2026-06-29","open":2520,"high":2695,"low":2505,"close":2695,"volume":12391,"rsi_14":50.8,"sma_20":2739.25,"sma_60":3448.25,"sma_120":3830.54},{"date":"2026-06-30","open":2695,"high":2695,"low":2590,"close":2595,"volume":11013,"rsi_14":46.64,"sma_20":2725.0,"sma_60":3427.67,"sma_120":3813.08},{"date":"2026-07-01","open":2615,"high":2745,"low":2610,"close":2670,"volume":34469,"rsi_14":51.28,"sma_20":2714.75,"sma_60":3411.08,"sma_120":3795.96},{"date":"2026-07-02","open":2645,"high":2870,"low":2600,"close":2755,"volume":67195,"rsi_14":51.81,"sma_20":2710.5,"sma_60":3395.33,"sma_120":3780.5},{"date":"2026-07-03","open":2755,"high":2785,"low":2645,"close":2720,"volume":37527,"rsi_14":45.53,"sma_20":2704.5,"sma_60":3378.08,"sma_120":3765.54},{"date":"2026-07-06","open":2750,"high":2915,"low":2645,"close":2840,"volume":5613,"rsi_14":45.1,"sma_20":2713.25,"sma_60":3362.58,"sma_120":3752.71},{"date":"2026-07-07","open":2840,"high":2925,"low":2810,"close":2925,"volume":26449,"rsi_14":47.76,"sma_20":2725.75,"sma_60":3344.17,"sma_120":3741.71},{"date":"2026-07-08","open":2925,"high":2930,"low":2810,"close":2910,"volume":12223,"rsi_14":54.01,"sma_20":2737.0,"sma_60":3326.0,"sma_120":3731.29},{"date":"2026-07-09","open":2750,"high":2835,"low":2745,"close":2815,"volume":10286,"rsi_14":53.33,"sma_20":2746.0,"sma_60":3305.25,"sma_120":3719.75},{"date":"2026-07-10","open":2845,"high":2870,"low":2745,"close":2745,"volume":7649,"rsi_14":51.61,"sma_20":2748.0,"sma_60":3284.08,"sma_120":3707.75},{"date":"2026-07-13","open":2810,"high":2950,"low":2625,"close":2770,"volume":11046,"rsi_14":60.73,"sma_20":2744.75,"sma_60":3263.42,"sma_120":3696.08},{"date":"2026-07-14","open":2750,"high":2755,"low":2680,"close":2715,"volume":73919,"rsi_14":55.3,"sma_20":2732.25,"sma_60":3239.67,"sma_120":3683.79},{"date":"2026-07-15","open":2875,"high":2875,"low":2705,"close":2705,"volume":44546,"rsi_14":54.17,"sma_20":2718.25,"sma_60":3215.92,"sma_120":3671.5},{"date":"2026-07-16","open":2755,"high":2830,"low":2705,"close":2780,"volume":12037,"rsi_14":63.46,"sma_20":2716.5,"sma_60":3192.25,"sma_120":3661.25},{"date":"2026-07-20","open":2780,"high":2970,"low":2740,"close":2780,"volume":20899,"rsi_14":55.03,"sma_20":2718.75,"sma_60":3168.58,"sma_120":3650.33},{"date":"2026-07-21","open":2770,"high":2960,"low":2770,"close":2900,"volume":51747,"rsi_14":67.63,"sma_20":2728.5,"sma_60":3147.08,"sma_120":3639.83},{"date":"2026-07-22","open":2850,"high":2945,"low":2825,"close":2830,"volume":9760,"rsi_14":59.3,"sma_20":2743.25,"sma_60":3125.0,"sma_120":3628.62},{"date":"2026-07-23","open":2860,"high":2895,"low":2830,"close":2855,"volume":16298,"rsi_14":56.25,"sma_20":2756.0,"sma_60":3104.08,"sma_120":3617.33},{"date":"2026-07-24","open":2800,"high":2905,"low":2780,"close":2810,"volume":25697,"rsi_14":55.56,"sma_20":2765.75,"sma_60":3082.42,"sma_120":3605.5},{"date":"2026-07-27","open":2810,"high":2915,"low":2755,"close":2915,"volume":32605,"rsi_14":54.72,"sma_20":2786.5,"sma_60":3062.92,"sma_120":3594.54},{"date":"2026-07-28","open":2800,"high":2885,"low":2700,"close":2780,"volume":32681,"rsi_14":41.42,"sma_20":2790.75,"sma_60":3041.25,"sma_120":3582.38},{"date":"2026-07-29","open":2715,"high":2790,"low":2425,"close":2610,"volume":37564,"rsi_14":35.0,"sma_20":2791.5,"sma_60":3016.83,"sma_120":3568.92},{"date":"2026-07-30","open":2455,"high":2690,"low":2455,"close":2530,"volume":19187,"rsi_14":35.53,"sma_20":2784.5,"sma_60":2991.25,"sma_120":3554.96},{"date":"2026-07-31","open":2535,"high":2585,"low":2510,"close":2570,"volume":33777,"rsi_14":40.84,"sma_20":2775.25,"sma_60":2967.5,"sma_120":3540.04},{"date":"2026-08-03","open":2550,"high":2605,"low":2540,"close":2565,"volume":15007,"rsi_14":39.04,"sma_20":2767.5,"sma_60":2945.75,"sma_120":3522.17},{"date":"2026-08-04","open":2570,"high":2640,"low":2550,"close":2620,"volume":29866,"rsi_14":44.92,"sma_20":2756.5,"sma_60":2925.83,"sma_120":3505.04},{"date":"2026-08-05","open":2650,"high":2720,"low":2595,"close":2630,"volume":18212,"rsi_14":45.99,"sma_20":2741.75,"sma_60":2906.17,"sma_120":3487.96},{"date":"2026-08-06","open":2650,"high":2650,"low":2560,"close":2630,"volume":14004,"rsi_14":41.28,"sma_20":2727.75,"sma_60":2888.42,"sma_120":3470.38},{"date":"2026-08-07","open":2680,"high":2685,"low":2630,"close":2635,"volume":7834,"rsi_14":41.62,"sma_20":2718.75,"sma_60":2871.5,"sma_120":3453.0},{"date":"2026-08-10","open":2575,"high":2715,"low":2575,"close":2695,"volume":6823,"rsi_14":37.27,"sma_20":2716.25,"sma_60":2856.92,"sma_120":3435.71},{"date":"2026-08-11","open":2720,"high":2795,"low":2670,"close":2690,"volume":13763,"rsi_14":40.54,"sma_20":2712.25,"sma_60":2841.67,"sma_120":3418.62},{"date":"2026-08-12","open":2705,"high":2875,"low":2690,"close":2700,"volume":48606,"rsi_14":39.31,"sma_20":2711.5,"sma_60":2828.25,"sma_120":3402.21},{"date":"2026-08-13","open":2840,"high":2840,"low":2555,"close":2580,"volume":99785,"rsi_14":35.62,"sma_20":2705.25,"sma_60":2812.92,"sma_120":3385.33},{"date":"2026-08-14","open":2575,"high":2660,"low":2560,"close":2580,"volume":31152,"rsi_14":25.9,"sma_20":2695.25,"sma_60":2798.67,"sma_120":3369.04},{"date":"2026-08-18","open":2575,"high":2580,"low":2495,"close":2535,"volume":55620,"rsi_14":29.75,"sma_20":2683.0,"sma_60":2785.67,"sma_120":3352.67},{"date":"2026-08-19","open":2470,"high":2550,"low":2460,"close":2530,"volume":15072,"rsi_14":40.91,"sma_20":2664.5,"sma_60":2771.92,"sma_120":3336.21},{"date":"2026-08-20","open":2535,"high":2585,"low":2535,"close":2565,"volume":10242,"rsi_14":54.43,"sma_20":2651.25,"sma_60":2756.33,"sma_120":3319.67},{"date":"2026-08-21","open":2520,"high":2670,"low":2470,"close":2500,"volume":21136,"rsi_14":41.67,"sma_20":2633.5,"sma_60":2738.75,"sma_120":3303.12},{"date":"2026-08-24","open":2525,"high":2670,"low":2500,"close":2670,"volume":36719,"rsi_14":58.97,"sma_20":2626.5,"sma_60":2728.08,"sma_120":3289.88},{"date":"2026-08-25","open":3470,"high":3470,"low":3470,"close":3470,"volume":174711,"rsi_14":81.95,"sma_20":2654.25,"sma_60":2732.17,"sma_120":3284.17},{"date":"2026-08-26","open":4510,"high":4510,"low":3075,"close":3100,"volume":2890436,"rsi_14":63.91,"sma_20":2670.25,"sma_60":2733.42,"sma_120":3276.58},{"date":"2026-08-27","open":3220,"high":3770,"low":3140,"close":3330,"volume":2292779,"rsi_14":68.23,"sma_20":2706.25,"sma_60":2740.92,"sma_120":3274.42},{"date":"2026-08-28","open":3430,"high":3500,"low":3275,"close":3285,"volume":325852,"rsi_14":66.58,"sma_20":2744.0,"sma_60":2747.75,"sma_120":3270.54},{"date":"2026-08-31","open":3285,"high":3350,"low":3110,"close":3250,"volume":214382,"rsi_14":64.34,"sma_20":2778.0,"sma_60":2754.58,"sma_120":3265.42},{"date":"2026-09-01","open":3205,"high":3240,"low":3090,"close":3105,"volume":151386,"rsi_14":60.0,"sma_20":2805.0,"sma_60":2759.0,"sma_120":3259.54},{"date":"2026-09-02","open":3015,"high":3135,"low":3000,"close":3075,"volume":96302,"rsi_14":58.95,"sma_20":2827.75,"sma_60":2765.83,"sma_120":3253.54},{"date":"2026-09-03","open":3045,"high":3090,"low":2990,"close":3040,"volume":73404,"rsi_14":61.44,"sma_20":2848.25,"sma_60":2771.92,"sma_120":3246.67},{"date":"2026-09-04","open":3030,"high":3200,"low":3030,"close":3120,"volume":83905,"rsi_14":62.92,"sma_20":2872.75,"sma_60":2779.17,"sma_120":3240.46},{"date":"2026-09-07","open":3100,"high":3225,"low":3100,"close":3190,"volume":44488,"rsi_14":65.48,"sma_20":2900.5,"sma_60":2788.42,"sma_120":3234.25},{"date":"2026-09-08","open":3140,"high":3200,"low":3050,"close":3070,"volume":60895,"rsi_14":62.11,"sma_20":2919.25,"sma_60":2794.5,"sma_120":3227.79},{"date":"2026-09-09","open":3070,"high":3115,"low":3060,"close":3065,"volume":28175,"rsi_14":61.36,"sma_20":2938.0,"sma_60":2798.33,"sma_120":3221.12},{"date":"2026-09-10","open":3065,"high":3125,"low":3020,"close":3125,"volume":35197,"rsi_14":64.24,"sma_20":2959.25,"sma_60":2801.0,"sma_120":3214.88},{"date":"2026-09-11","open":3115,"high":3155,"low":3080,"close":3130,"volume":45339,"rsi_14":61.33,"sma_20":2986.75,"sma_60":2803.42,"sma_120":3208.71},{"date":"2026-09-14","open":3100,"high":3195,"low":3090,"close":3185,"volume":41955,"rsi_14":38.91,"sma_20":3017.0,"sma_60":2809.58,"sma_120":3201.96},{"date":"2026-09-15","open":3140,"high":3250,"low":3075,"close":3175,"volume":26988,"rsi_14":54.05,"sma_20":3049.0,"sma_60":2816.92,"sma_120":3196.71},{"date":"2026-09-16","open":3145,"high":3235,"low":3100,"close":3170,"volume":24010,"rsi_14":38.57,"sma_20":3081.0,"sma_60":2824.67,"sma_120":3190.62},{"date":"2026-09-17","open":3170,"high":3245,"low":3100,"close":3150,"volume":28840,"rsi_14":40.0,"sma_20":3110.25,"sma_60":2834.92,"sma_120":3184.21},{"date":"2026-09-18","open":3160,"high":3160,"low":3070,"close":3070,"volume":37002,"rsi_14":37.5,"sma_20":3138.75,"sma_60":2842.75,"sma_120":3176.88},{"date":"2026-09-21","open":3110,"high":3130,"low":3030,"close":3120,"volume":30964,"rsi_14":51.2,"sma_20":3161.25,"sma_60":2851.17,"sma_120":3169.92},{"date":"2026-09-22","open":3080,"high":3120,"low":3020,"close":3050,"volume":25748,"rsi_14":48.12,"sma_20":3140.25,"sma_60":2860.33,"sma_120":3163.62},{"date":"2026-09-23","open":3070,"high":3140,"low":3030,"close":3070,"volume":32715,"rsi_14":52.31,"sma_20":3138.75,"sma_60":2866.58,"sma_120":3157.42},{"date":"2026-09-28","open":3050,"high":3130,"low":3025,"close":3050,"volume":20104,"rsi_14":44.07,"sma_20":3124.75,"sma_60":2874.17,"sma_120":3150.92},{"date":"2026-09-29","open":3050,"high":3200,"low":3045,"close":3105,"volume":23913,"rsi_14":42.61,"sma_20":3115.75,"sma_60":2881.42,"sma_120":3146.25},{"date":"2026-09-30","open":3100,"high":3155,"low":3040,"close":3110,"volume":16145,"rsi_14":54.35,"sma_20":3108.75,"sma_60":2887.33,"sma_120":3141.33},{"date":"2026-10-01","open":3095,"high":3300,"low":3090,"close":3150,"volume":17845,"rsi_14":58.59,"sma_20":3111.0,"sma_60":2894.5,"sma_120":3136.29},{"date":"2026-10-02","open":3155,"high":3250,"low":3060,"close":3120,"volume":25626,"rsi_14":49.46,"sma_20":3113.25,"sma_60":2899.17,"sma_120":3130.88},{"date":"2026-10-06","open":3115,"high":3240,"low":3115,"close":3215,"volume":48437,"rsi_14":57.66,"sma_20":3122.0,"sma_60":2904.0,"sma_120":3124.08},{"date":"2026-10-07","open":3230,"high":3345,"low":3200,"close":3280,"volume":59608,"rsi_14":58.41,"sma_20":3130.0,"sma_60":2910.17,"sma_120":3118.08},{"date":"2026-10-08","open":3280,"high":3325,"low":3250,"close":3300,"volume":31559,"rsi_14":60.87,"sma_20":3135.5,"sma_60":2918.25,"sma_120":3111.75},{"date":"2026-10-12","open":3305,"high":3335,"low":3130,"close":3295,"volume":36190,"rsi_14":60.87,"sma_20":3146.75,"sma_60":2927.42,"sma_120":3105.75},{"date":"2026-10-13","open":3240,"high":3300,"low":3150,"close":3290,"volume":43173,"rsi_14":62.5,"sma_20":3158.0,"sma_60":2936.08,"sma_120":3099.75},{"date":"2026-10-14","open":3260,"high":3310,"low":3200,"close":3290,"volume":18149,"rsi_14":72.92,"sma_20":3166.25,"sma_60":2945.67,"sma_120":3092.67},{"date":"2026-10-15","open":3285,"high":3285,"low":3100,"close":3180,"volume":47796,"rsi_14":55.56,"sma_20":3168.75,"sma_60":2953.58,"sma_120":3084.75},{"date":"2026-10-16","open":3100,"high":3365,"low":3100,"close":3285,"volume":30014,"rsi_14":70.43,"sma_20":3173.75,"sma_60":2962.0,"sma_120":3077.12},{"date":"2026-10-19","open":3150,"high":3425,"low":2940,"close":3330,"volume":31299,"rsi_14":71.67,"sma_20":3181.5,"sma_60":2971.17,"sma_120":3069.88},{"date":"2026-10-20","open":3255,"high":3395,"low":3205,"close":3330,"volume":16308,"rsi_14":74.14,"sma_20":3189.5,"sma_60":2978.33,"sma_120":3062.71},{"date":"2026-10-21","open":3300,"high":3395,"low":3250,"close":3345,"volume":19765,"rsi_14":72.22,"sma_20":3199.25,"sma_60":2986.92,"sma_120":3055.96},{"date":"2026-10-22","open":3305,"high":3385,"low":3205,"close":3220,"volume":22052,"rsi_14":58.33,"sma_20":3206.75,"sma_60":2993.0,"sma_120":3048.54},{"date":"2026-10-23","open":3240,"high":3275,"low":3120,"close":3275,"volume":11544}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.34,"ttm_eps":null,"close":5062.0835},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.35,"ttm_eps":null,"close":4956.4233},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.34,"ttm_eps":null,"close":5073.1958},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.33,"ttm_eps":null,"close":4916.4946},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":5474.7422},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.32,"ttm_eps":null,"close":4612.8867},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.33,"ttm_eps":null,"close":4690.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.27,"ttm_eps":null,"close":3815.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.18,"ttm_eps":null,"close":2595.0}],"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":"이건산업","phase":"above-fold","symbol_resolved":true}