{"status":"ok","report":{"price_analysis":{"current":2585.0,"change_1d":1.4,"change_7d":-2.8,"change_30d":-1.1,"high_30d":2920.0,"low_30d":2370.0,"position_in_range":39.0,"support":2425.0,"resistance":2865.0},"summary":"이건홀딩스(039020)은 Holding Company 섹터 KR 시장 종목입니다, 시가총액 584.13억. 현재가 2,585원, 전일 대비 +1.4%, 30일 -1.1%. ROE 1.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 2.64만, 기관 순매도 318.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 584.13억. 매출 4367.09억, 영업이익 70.99억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.16,"roe":1.89,"eps":-198.58000000000004,"revenue":436708555395.0,"operating_income":7099180396.0,"net_income":-4485018106.0,"market_cap":58412983915,"profit_margin":-1.03,"roa":0.92,"operating_margin":1.63,"gross_margin":23.06,"debt_ratio":1.0677244881621946,"total_assets":766101791836.0,"total_equity":370504772866.0,"total_debt":395597018970.0,"dividend_yield":1.46,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 47.1로 중립 구간입니다. MACD(-10.96)가 시그널선(-17.62)을 상회합니다(골든크로스). SMA20 2579, SMA60 2613 — 혼조세입니다. 볼린저밴드 2436~2721 (현재 위치 52%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 47","rsi_14":47.10144927536232,"macd":-10.96211311648176,"macd_signal":-17.621417878337958,"sma_20":2578.75,"sma_60":2613.25,"bb_upper":2721.0832357532845,"bb_lower":2436.4167642467155,"atr_14":101.42857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 2.64만, 기관 순매수 -318.00. 30일 누적: 외국인 6.78만, 기관 1.88만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":26394.0,"institutional_flow":-318.0,"data":[{"date":"2026-10-23","foreign_net":-6561.0,"institution_net":1547.0,"retail_net":5014.0},{"date":"2026-10-22","foreign_net":-2561.0,"institution_net":331.0,"retail_net":2230.0},{"date":"2026-10-21","foreign_net":12872.0,"institution_net":-924.0,"retail_net":-11948.0},{"date":"2026-10-20","foreign_net":-8443.0,"institution_net":19.0,"retail_net":8424.0},{"date":"2026-10-19","foreign_net":31087.0,"institution_net":-1291.0,"retail_net":-29796.0},{"date":"2026-10-16","foreign_net":51555.0,"institution_net":5529.0,"retail_net":-57084.0},{"date":"2026-10-15","foreign_net":8343.0,"institution_net":-6386.0,"retail_net":-1957.0},{"date":"2026-10-14","foreign_net":26843.0,"institution_net":658.0,"retail_net":-27501.0},{"date":"2026-10-13","foreign_net":-1514.0,"institution_net":222.0,"retail_net":1292.0},{"date":"2026-10-12","foreign_net":-9790.0,"institution_net":1338.0,"retail_net":8452.0},{"date":"2026-10-08","foreign_net":22239.0,"institution_net":381.0,"retail_net":-22620.0},{"date":"2026-10-07","foreign_net":11666.0,"institution_net":2390.0,"retail_net":-14056.0},{"date":"2026-10-06","foreign_net":98.0,"institution_net":-2182.0,"retail_net":2084.0},{"date":"2026-10-02","foreign_net":13799.0,"institution_net":12262.0,"retail_net":-26061.0},{"date":"2026-10-01","foreign_net":-7726.0,"institution_net":10706.0,"retail_net":-2980.0},{"date":"2026-09-30","foreign_net":-6181.0,"institution_net":11755.0,"retail_net":-5574.0},{"date":"2026-09-29","foreign_net":7464.0,"institution_net":-31591.0,"retail_net":24127.0},{"date":"2026-09-28","foreign_net":5713.0,"institution_net":-5047.0,"retail_net":-666.0},{"date":"2026-09-23","foreign_net":-43125.0,"institution_net":11996.0,"retail_net":31129.0},{"date":"2026-09-22","foreign_net":154.0,"institution_net":-851.0,"retail_net":697.0},{"date":"2026-09-21","foreign_net":-8353.0,"institution_net":1607.0,"retail_net":6746.0},{"date":"2026-09-18","foreign_net":-5926.0,"institution_net":-806.0,"retail_net":6732.0},{"date":"2026-09-17","foreign_net":-5990.0,"institution_net":-4925.0,"retail_net":10915.0},{"date":"2026-09-16","foreign_net":-5819.0,"institution_net":-2383.0,"retail_net":8202.0},{"date":"2026-09-15","foreign_net":-6706.0,"institution_net":-3165.0,"retail_net":9871.0},{"date":"2026-09-14","foreign_net":-3549.0,"institution_net":2811.0,"retail_net":738.0},{"date":"2026-09-11","foreign_net":-5773.0,"institution_net":2409.0,"retail_net":3364.0},{"date":"2026-09-10","foreign_net":-5137.0,"institution_net":-611.0,"retail_net":5748.0},{"date":"2026-09-09","foreign_net":-2188.0,"institution_net":-1377.0,"retail_net":3565.0},{"date":"2026-09-08","foreign_net":11350.0,"institution_net":14358.0,"retail_net":-25708.0}],"periods":{"d1":{"foreign_net":-6561.0,"institution_net":1547.0,"retail_net":5014.0},"d3":{"foreign_net":3750.0,"institution_net":954.0,"retail_net":-4704.0},"d7":{"foreign_net":86292.0,"institution_net":-1175.0,"retail_net":-85117.0},"d14":{"foreign_net":149633.0,"institution_net":13894.0,"retail_net":-163527.0},"d30":{"foreign_net":67841.0,"institution_net":18780.0,"retail_net":-86621.0}}},"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 -199, PBR 0.16x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -199원"}]},"growth":{"grade":"B","percentile":82,"summary":"매출 +25.2%","metrics":[{"name":"매출 성장률 (QoQ)","value":25.2,"unit":"%","percentile":73,"direction":"higher_better"},{"name":"영업이익 성장률","value":145.8,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.89,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":1.63,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":55,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":47.1,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.1,"unit":"%","percentile":48,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":36,"summary":"유동비율 0.8x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.76,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.97,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":2.4,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -199, PBR 0.16x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +25.2%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"C","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.92,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.89,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":0.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.07,"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":23.06,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":1.63,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.03,"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":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 25% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 25% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.16,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":0.4,"pbr_5y_low":0.17,"pbr_5y_avg":0.29,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.26,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.17},{"quarter":"2024-Q3","per":null,"pbr":0.25},{"quarter":"2024-Q4","per":null,"pbr":0.34},{"quarter":"2025-Q1","per":null,"pbr":0.25},{"quarter":"2025-Q2","per":null,"pbr":0.39},{"quarter":"2025-Q3","per":null,"pbr":0.4},{"quarter":"2025-Q4","per":null,"pbr":0.37},{"quarter":"2026-Q1","per":null,"pbr":0.26},{"quarter":"2026-Q2","per":null,"pbr":0.21},{"quarter":"현재","per":null,"pbr":0.16}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Holding Company","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.46,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"D","percentile":40,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":0.97,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.46,"summary":"배당수익률 1.46%","metrics":[{"name":"배당수익률","value":1.46,"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":"1.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:46:40.122712+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.018920864840074263,"dividend_yield":null,"eps":310.4,"revenue":126605330236.0,"operating_income":11563606044.0,"net_income":7010270730.0,"market_cap":null,"profit_margin":0.05537105520701562,"operating_margin":0.09133585467882543,"roa":0.009150573467788853,"gross_margin":0.2306143645893503,"total_equity":370504772866.0,"total_assets":766101791836.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.42,"roe":-0.0010210506443544464,"dividend_yield":1.46,"eps":-16.36,"revenue":101112740534.0,"operating_income":3243765638.0,"net_income":-369503831.0,"market_cap":77200000000.0,"profit_margin":-0.003654374602533409,"operating_margin":0.032080681631898374,"roa":-0.0004900687556497789,"gross_margin":0.16987960416545225,"total_equity":361885899630.0,"total_assets":753983653804.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01632033897666563,"dividend_yield":null,"eps":-259.26,"revenue":97607112148.0,"operating_income":-7085671835.0,"net_income":-5855333194.0,"market_cap":null,"profit_margin":-0.05998879656557873,"operating_margin":-0.07259380673260896,"roa":-0.007972798206146265,"gross_margin":0.06376744840644827,"total_equity":358775219214.0,"total_assets":734413820920.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.014923523399805834,"dividend_yield":null,"eps":-233.36,"revenue":111383372477.0,"operating_income":-622519451.0,"net_income":-5270451811.0,"market_cap":null,"profit_margin":-0.04731812023458274,"operating_margin":-0.005588980088823819,"roa":-0.00709583194403424,"gross_margin":0.11520744588380794,"total_equity":353164039738.0,"total_assets":742753189840.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0029816739425439533,"dividend_yield":null,"eps":-46.88,"revenue":114744973777.0,"operating_income":2346055981.0,"net_income":-1058695518.0,"market_cap":null,"profit_margin":-0.009226508867024637,"operating_margin":0.020445827854380965,"roa":-0.001400720012471168,"gross_margin":0.12985873012580487,"total_equity":355067501813.0,"total_assets":755822368906.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.00237039853913702,"dividend_yield":null,"eps":38.21,"revenue":123379058631.0,"operating_income":4119462675.0,"net_income":863006936.0,"market_cap":null,"profit_margin":0.006994760258149372,"operating_margin":0.033388670011824446,"roa":0.0010962244868239733,"gross_margin":0.15119919576297386,"total_equity":364076724547.0,"total_assets":787253839312.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.014417205209051362,"dividend_yield":null,"eps":-233.03,"revenue":154039117940.0,"operating_income":7823661150.0,"net_income":-5262985160.0,"market_cap":null,"profit_margin":-0.0341665495776858,"operating_margin":0.050790093157034345,"roa":-0.006696634687016196,"gross_margin":0.15827209861391395,"total_equity":365048917851.0,"total_assets":785914926822.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.0052990256850492246,"dividend_yield":null,"eps":-84.52,"revenue":120236418783.0,"operating_income":1440233575.0,"net_income":-1908956177.0,"market_cap":null,"profit_margin":-0.01587668858006526,"operating_margin":0.011978347239360991,"roa":-0.0024360980643902924,"gross_margin":0.11926709143658844,"total_equity":360246635978.0,"total_assets":783612205479.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.015086822330134425,"dividend_yield":null,"eps":-245.93,"revenue":112437701818.0,"operating_income":-2316418658.0,"net_income":-5554351676.0,"market_cap":null,"profit_margin":-0.049399370373032755,"operating_margin":-0.020601796555300703,"roa":-0.006931082899544393,"gross_margin":0.09941235034395356,"total_equity":368159149386.0,"total_assets":801368524443.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.00908957555435389,"dividend_yield":null,"eps":-149.19,"revenue":110659441095.0,"operating_income":-387458181.0,"net_income":-3369482848.0,"market_cap":null,"profit_margin":-0.030449122231760897,"operating_margin":-0.0035013567497360763,"roa":-0.004261816696731554,"gross_margin":0.11592493033637438,"total_equity":370697490532.0,"total_assets":790621250929.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.015006510178195025,"dividend_yield":null,"eps":-246.71,"revenue":120800499476.0,"operating_income":-2471412372.0,"net_income":-5571928158.0,"market_cap":null,"profit_margin":-0.046125042381194796,"operating_margin":-0.020458627097738175,"roa":-0.007016866427124,"gross_margin":0.10293610145602475,"total_equity":371300728273.0,"total_assets":794076417995.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.014627003728102075,"dividend_yield":null,"eps":-197.95,"revenue":114406899788.0,"operating_income":-985380116.0,"net_income":-4470598895.0,"market_cap":null,"profit_margin":-0.039076304866963237,"operating_margin":-0.00861294308145701,"roa":-0.006218396224086428,"gross_margin":0.11406970529035204,"total_equity":305640100878.0,"total_assets":718931173553.0}],"current_price":2585.0,"change_pct":1.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3380.0},{"date":"2016-10-25","close":3315.0},{"date":"2016-10-26","close":3250.0},{"date":"2016-10-27","close":3290.0},{"date":"2016-10-28","close":3265.0},{"date":"2016-10-31","close":3210.0},{"date":"2016-11-01","close":3210.0},{"date":"2016-11-02","close":3140.0},{"date":"2016-11-03","close":3175.0},{"date":"2016-11-04","close":3195.0},{"date":"2016-11-07","close":3200.0},{"date":"2016-11-08","close":3200.0},{"date":"2016-11-09","close":3145.0},{"date":"2016-11-10","close":3220.0},{"date":"2016-11-11","close":3185.0},{"date":"2016-11-14","close":3205.0},{"date":"2016-11-15","close":3175.0},{"date":"2016-11-16","close":3175.0},{"date":"2016-11-17","close":3200.0},{"date":"2016-11-18","close":3190.0},{"date":"2016-11-21","close":3140.0},{"date":"2016-11-22","close":3320.0},{"date":"2016-11-23","close":3305.0},{"date":"2016-11-24","close":3190.0},{"date":"2016-11-25","close":3215.0},{"date":"2016-11-28","close":3215.0},{"date":"2016-11-29","close":3210.0},{"date":"2016-11-30","close":3275.0},{"date":"2016-12-01","close":3280.0},{"date":"2016-12-02","close":3295.0},{"date":"2016-12-05","close":3465.0},{"date":"2016-12-06","close":3240.0},{"date":"2016-12-07","close":3165.0},{"date":"2016-12-08","close":3135.0},{"date":"2016-12-09","close":3100.0},{"date":"2016-12-12","close":3100.0},{"date":"2016-12-13","close":3100.0},{"date":"2016-12-14","close":3135.0},{"date":"2016-12-15","close":3100.0},{"date":"2016-12-16","close":3100.0},{"date":"2016-12-19","close":3100.0},{"date":"2016-12-20","close":3100.0},{"date":"2016-12-21","close":3110.0},{"date":"2016-12-22","close":3105.0},{"date":"2016-12-23","close":3120.0},{"date":"2016-12-26","close":3115.0},{"date":"2016-12-27","close":3095.0},{"date":"2016-12-28","close":3100.0},{"date":"2016-12-29","close":3120.0},{"date":"2017-01-02","close":3135.0},{"date":"2017-01-03","close":3140.0},{"date":"2017-01-04","close":3105.0},{"date":"2017-01-05","close":3135.0},{"date":"2017-01-06","close":3170.0},{"date":"2017-01-09","close":3170.0},{"date":"2017-01-10","close":3165.0},{"date":"2017-01-11","close":3170.0},{"date":"2017-01-12","close":3195.0},{"date":"2017-01-13","close":3220.0},{"date":"2017-01-16","close":3130.0},{"date":"2017-01-17","close":3130.0},{"date":"2017-01-18","close":3085.0},{"date":"2017-01-19","close":3110.0},{"date":"2017-01-20","close":3100.0},{"date":"2017-01-23","close":3130.0},{"date":"2017-01-24","close":3120.0},{"date":"2017-01-25","close":3155.0},{"date":"2017-01-26","close":3200.0},{"date":"2017-01-31","close":3215.0},{"date":"2017-02-01","close":3230.0},{"date":"2017-02-02","close":3235.0},{"date":"2017-02-03","close":3265.0},{"date":"2017-02-06","close":3270.0},{"date":"2017-02-07","close":3270.0},{"date":"2017-02-08","close":3270.0},{"date":"2017-02-09","close":3260.0},{"date":"2017-02-10","close":3245.0},{"date":"2017-02-13","close":3255.0},{"date":"2017-02-14","close":3235.0},{"date":"2017-02-15","close":3215.0},{"date":"2017-02-16","close":3225.0},{"date":"2017-02-17","close":3300.0},{"date":"2017-02-20","close":3310.0},{"date":"2017-02-21","close":3380.0},{"date":"2017-02-22","close":3440.0},{"date":"2017-02-23","close":3470.0},{"date":"2017-02-24","close":3475.0},{"date":"2017-02-27","close":3435.0},{"date":"2017-02-28","close":3445.0},{"date":"2017-03-02","close":3485.0},{"date":"2017-03-03","close":3460.0},{"date":"2017-03-06","close":3515.0},{"date":"2017-03-07","close":3505.0},{"date":"2017-03-08","close":3500.0},{"date":"2017-03-09","close":3270.0},{"date":"2017-03-10","close":3290.0},{"date":"2017-03-13","close":3335.0},{"date":"2017-03-14","close":3340.0},{"date":"2017-03-15","close":3340.0},{"date":"2017-03-16","close":3465.0},{"date":"2017-03-17","close":3475.0},{"date":"2017-03-20","close":3480.0},{"date":"2017-03-21","close":3510.0},{"date":"2017-03-22","close":3495.0},{"date":"2017-03-23","close":3480.0},{"date":"2017-03-24","close":3510.0},{"date":"2017-03-27","close":3480.0},{"date":"2017-03-28","close":3470.0},{"date":"2017-03-29","close":3470.0},{"date":"2017-03-30","close":3480.0},{"date":"2017-03-31","close":3510.0},{"date":"2017-04-03","close":3585.0},{"date":"2017-04-04","close":3600.0},{"date":"2017-04-05","close":3615.0},{"date":"2017-04-06","close":3615.0},{"date":"2017-04-07","close":3545.0},{"date":"2017-04-10","close":3510.0},{"date":"2017-04-11","close":3525.0},{"date":"2017-04-12","close":3630.0},{"date":"2017-04-13","close":3625.0},{"date":"2017-04-14","close":3600.0},{"date":"2017-04-17","close":3625.0},{"date":"2017-04-18","close":3605.0},{"date":"2017-04-19","close":3610.0},{"date":"2017-04-20","close":3620.0},{"date":"2017-04-21","close":3715.0},{"date":"2017-04-24","close":3720.0},{"date":"2017-04-25","close":3745.0},{"date":"2017-04-26","close":3705.0},{"date":"2017-04-27","close":3745.0},{"date":"2017-04-28","close":3745.0},{"date":"2017-05-02","close":3640.0},{"date":"2017-05-04","close":3735.0},{"date":"2017-05-08","close":3715.0},{"date":"2017-05-10","close":3680.0},{"date":"2017-05-11","close":3645.0},{"date":"2017-05-12","close":3665.0},{"date":"2017-05-15","close":3665.0},{"date":"2017-05-16","close":3500.0},{"date":"2017-05-17","close":3545.0},{"date":"2017-05-18","close":3500.0},{"date":"2017-05-19","close":3510.0},{"date":"2017-05-22","close":3530.0},{"date":"2017-05-23","close":3600.0},{"date":"2017-05-24","close":3595.0},{"date":"2017-05-25","close":3600.0},{"date":"2017-05-26","close":3575.0},{"date":"2017-05-29","close":3570.0},{"date":"2017-05-30","close":3570.0},{"date":"2017-05-31","close":3680.0},{"date":"2017-06-01","close":3680.0},{"date":"2017-06-02","close":3740.0},{"date":"2017-06-05","close":3725.0},{"date":"2017-06-07","close":3700.0},{"date":"2017-06-08","close":3750.0},{"date":"2017-06-09","close":3720.0},{"date":"2017-06-12","close":3670.0},{"date":"2017-06-13","close":3620.0},{"date":"2017-06-14","close":3800.0},{"date":"2017-06-15","close":3620.0},{"date":"2017-06-16","close":3600.0},{"date":"2017-06-19","close":3580.0},{"date":"2017-06-20","close":3605.0},{"date":"2017-06-21","close":3650.0},{"date":"2017-06-22","close":3560.0},{"date":"2017-06-23","close":3590.0},{"date":"2017-06-26","close":3545.0},{"date":"2017-06-27","close":3615.0},{"date":"2017-06-28","close":3640.0},{"date":"2017-06-29","close":3670.0},{"date":"2017-06-30","close":3530.0},{"date":"2017-07-03","close":3545.0},{"date":"2017-07-04","close":3545.0},{"date":"2017-07-05","close":3520.0},{"date":"2017-07-06","close":3490.0},{"date":"2017-07-07","close":3510.0},{"date":"2017-07-10","close":3495.0},{"date":"2017-07-11","close":3450.0},{"date":"2017-07-12","close":3410.0},{"date":"2017-07-13","close":3390.0},{"date":"2017-07-14","close":3360.0},{"date":"2017-07-17","close":3360.0},{"date":"2017-07-18","close":3375.0},{"date":"2017-07-19","close":3470.0},{"date":"2017-07-20","close":3480.0},{"date":"2017-07-21","close":3460.0},{"date":"2017-07-24","close":3440.0},{"date":"2017-07-25","close":3390.0},{"date":"2017-07-26","close":3410.0},{"date":"2017-07-27","close":3410.0},{"date":"2017-07-28","close":3390.0},{"date":"2017-07-31","close":3310.0},{"date":"2017-08-01","close":3295.0},{"date":"2017-08-02","close":3370.0},{"date":"2017-08-03","close":3350.0},{"date":"2017-08-04","close":3280.0},{"date":"2017-08-07","close":3300.0},{"date":"2017-08-08","close":3295.0},{"date":"2017-08-09","close":3195.0},{"date":"2017-08-10","close":3185.0},{"date":"2017-08-11","close":3165.0},{"date":"2017-08-14","close":3190.0},{"date":"2017-08-16","close":3165.0},{"date":"2017-08-17","close":3205.0},{"date":"2017-08-18","close":3130.0},{"date":"2017-08-21","close":3185.0},{"date":"2017-08-22","close":3125.0},{"date":"2017-08-23","close":3130.0},{"date":"2017-08-24","close":3165.0},{"date":"2017-08-25","close":3200.0},{"date":"2017-08-28","close":3315.0},{"date":"2017-08-29","close":3305.0},{"date":"2017-08-30","close":3270.0},{"date":"2017-08-31","close":3265.0},{"date":"2017-09-01","close":3190.0},{"date":"2017-09-04","close":3190.0},{"date":"2017-09-05","close":3130.0},{"date":"2017-09-06","close":3130.0},{"date":"2017-09-07","close":3105.0},{"date":"2017-09-08","close":3100.0},{"date":"2017-09-11","close":3165.0},{"date":"2017-09-12","close":3160.0},{"date":"2017-09-13","close":3200.0},{"date":"2017-09-14","close":3105.0},{"date":"2017-09-15","close":3145.0},{"date":"2017-09-18","close":3170.0},{"date":"2017-09-19","close":3170.0},{"date":"2017-09-20","close":3130.0},{"date":"2017-09-21","close":3130.0},{"date":"2017-09-22","close":3100.0},{"date":"2017-09-25","close":3065.0},{"date":"2017-09-26","close":3050.0},{"date":"2017-09-27","close":3050.0},{"date":"2017-09-28","close":3055.0},{"date":"2017-09-29","close":3060.0},{"date":"2017-10-10","close":3070.0},{"date":"2017-10-11","close":3025.0},{"date":"2017-10-12","close":3055.0},{"date":"2017-10-13","close":3025.0},{"date":"2017-10-16","close":3015.0},{"date":"2017-10-17","close":2995.0},{"date":"2017-10-18","close":3030.0},{"date":"2017-10-19","close":3030.0},{"date":"2017-10-20","close":3015.0},{"date":"2017-10-23","close":2995.0},{"date":"2017-10-24","close":3050.0},{"date":"2017-10-25","close":3040.0},{"date":"2017-10-26","close":3070.0},{"date":"2017-10-27","close":3070.0},{"date":"2017-10-30","close":3060.0},{"date":"2017-10-31","close":3050.0},{"date":"2017-11-01","close":3050.0},{"date":"2017-11-02","close":3085.0},{"date":"2017-11-03","close":3180.0},{"date":"2017-11-06","close":3210.0},{"date":"2017-11-07","close":3190.0},{"date":"2017-11-08","close":3180.0},{"date":"2017-11-09","close":3205.0},{"date":"2017-11-10","close":3195.0},{"date":"2017-11-13","close":3180.0},{"date":"2017-11-14","close":3355.0},{"date":"2017-11-15","close":3325.0},{"date":"2017-11-16","close":3330.0},{"date":"2017-11-17","close":3255.0},{"date":"2017-11-20","close":3220.0},{"date":"2017-11-21","close":3340.0},{"date":"2017-11-22","close":3400.0},{"date":"2017-11-23","close":3340.0},{"date":"2017-11-24","close":3370.0},{"date":"2017-11-27","close":3360.0},{"date":"2017-11-28","close":3370.0},{"date":"2017-11-29","close":3315.0},{"date":"2017-11-30","close":3350.0},{"date":"2017-12-01","close":3365.0},{"date":"2017-12-04","close":3370.0},{"date":"2017-12-05","close":3415.0},{"date":"2017-12-06","close":3370.0},{"date":"2017-12-07","close":3360.0},{"date":"2017-12-08","close":3390.0},{"date":"2017-12-11","close":3395.0},{"date":"2017-12-12","close":3350.0},{"date":"2017-12-13","close":3380.0},{"date":"2017-12-14","close":3375.0},{"date":"2017-12-15","close":3405.0},{"date":"2017-12-18","close":3375.0},{"date":"2017-12-19","close":3310.0},{"date":"2017-12-20","close":3300.0},{"date":"2017-12-21","close":3250.0},{"date":"2017-12-22","close":3270.0},{"date":"2017-12-26","close":3290.0},{"date":"2017-12-27","close":3340.0},{"date":"2017-12-28","close":3250.0},{"date":"2018-01-02","close":2832.2883},{"date":"2018-01-03","close":2901.3689},{"date":"2018-01-04","close":2927.2739},{"date":"2018-01-05","close":2922.9565},{"date":"2018-01-08","close":2832.2883},{"date":"2018-01-09","close":2935.9084},{"date":"2018-01-10","close":2944.5437},{"date":"2018-01-11","close":2931.5911},{"date":"2018-01-12","close":2935.9084},{"date":"2018-01-15","close":2914.3213},{"date":"2018-01-16","close":2879.7812},{"date":"2018-01-17","close":2849.5583},{"date":"2018-01-18","close":2827.9709},{"date":"2018-01-19","close":2832.2883},{"date":"2018-01-22","close":2797.7485},{"date":"2018-01-23","close":2845.2407},{"date":"2018-01-24","close":2827.9709},{"date":"2018-01-25","close":2845.2407},{"date":"2018-01-26","close":3013.6238},{"date":"2018-01-29","close":2944.5437},{"date":"2018-01-30","close":2927.2739},{"date":"2018-01-31","close":2935.9084},{"date":"2018-02-01","close":2953.179},{"date":"2018-02-02","close":3169.0544},{"date":"2018-02-05","close":3246.7698},{"date":"2018-02-06","close":3095.657},{"date":"2018-02-07","close":3156.1021},{"date":"2018-02-08","close":3056.7991},{"date":"2018-02-09","close":3065.4341},{"date":"2018-02-12","close":3134.5146},{"date":"2018-02-13","close":3143.1492},{"date":"2018-02-14","close":3056.7991},{"date":"2018-02-19","close":3186.3245},{"date":"2018-02-20","close":3190.6421},{"date":"2018-02-21","close":3220.8647},{"date":"2018-02-22","close":3216.5471},{"date":"2018-02-23","close":3251.0874},{"date":"2018-02-26","close":3130.197},{"date":"2018-02-27","close":3212.23},{"date":"2018-02-28","close":3186.3245},{"date":"2018-03-02","close":3138.8318},{"date":"2018-03-05","close":3173.3718},{"date":"2018-03-06","close":3173.3718},{"date":"2018-03-07","close":3190.6421},{"date":"2018-03-08","close":3134.5146},{"date":"2018-03-09","close":3147.467},{"date":"2018-03-12","close":3160.4194},{"date":"2018-03-13","close":3194.9595},{"date":"2018-03-14","close":3143.1492},{"date":"2018-03-15","close":3169.0544},{"date":"2018-03-16","close":3225.1824},{"date":"2018-03-19","close":3251.0874},{"date":"2018-03-20","close":3289.9448},{"date":"2018-03-21","close":3272.6748},{"date":"2018-03-22","close":3190.6421},{"date":"2018-03-23","close":3078.3867},{"date":"2018-03-26","close":3117.2444},{"date":"2018-03-27","close":3160.4194},{"date":"2018-03-28","close":3117.2444},{"date":"2018-03-29","close":3169.0544},{"date":"2018-03-30","close":3151.7844},{"date":"2018-04-02","close":3108.6091},{"date":"2018-04-03","close":3091.3394},{"date":"2018-04-04","close":3117.2444},{"date":"2018-04-05","close":3121.562},{"date":"2018-04-06","close":3138.8318},{"date":"2018-04-09","close":3117.2444},{"date":"2018-04-10","close":3130.197},{"date":"2018-04-11","close":3030.894},{"date":"2018-04-12","close":3004.989},{"date":"2018-04-13","close":3048.1641},{"date":"2018-04-16","close":3061.1165},{"date":"2018-04-17","close":3108.6091},{"date":"2018-04-18","close":3117.2444},{"date":"2018-04-19","close":3264.0398},{"date":"2018-04-20","close":3220.8647},{"date":"2018-04-23","close":3289.9448},{"date":"2018-04-24","close":3285.6272},{"date":"2018-04-25","close":3177.6895},{"date":"2018-04-26","close":3186.3245},{"date":"2018-04-27","close":3251.0874},{"date":"2018-04-30","close":3315.8501},{"date":"2018-05-02","close":3518.7729},{"date":"2018-05-03","close":3371.9775},{"date":"2018-05-04","close":3920.3018},{"date":"2018-05-08","close":3479.9155},{"date":"2018-05-09","close":3402.2002},{"date":"2018-05-10","close":3445.375},{"date":"2018-05-11","close":3449.6924},{"date":"2018-05-14","close":3458.3274},{"date":"2018-05-15","close":3570.5833},{"date":"2018-05-16","close":3216.5471},{"date":"2018-05-17","close":3242.4521},{"date":"2018-05-18","close":3255.4048},{"date":"2018-05-21","close":3298.5798},{"date":"2018-05-23","close":3298.5798},{"date":"2018-05-24","close":3367.6602},{"date":"2018-05-25","close":3160.4194},{"date":"2018-05-28","close":3320.1675},{"date":"2018-05-29","close":3298.5798},{"date":"2018-05-30","close":3264.0398},{"date":"2018-05-31","close":3276.9922},{"date":"2018-06-01","close":3285.6272},{"date":"2018-06-04","close":3272.6748},{"date":"2018-06-05","close":3238.1348},{"date":"2018-06-07","close":3350.3901},{"date":"2018-06-08","close":3350.3901},{"date":"2018-06-11","close":3285.6272},{"date":"2018-06-12","close":3242.4521},{"date":"2018-06-14","close":3164.7368},{"date":"2018-06-15","close":3121.562},{"date":"2018-06-18","close":3017.9417},{"date":"2018-06-19","close":2992.0366},{"date":"2018-06-20","close":2987.719},{"date":"2018-06-21","close":2927.2739},{"date":"2018-06-22","close":2922.9565},{"date":"2018-06-25","close":2970.4487},{"date":"2018-06-26","close":2961.814},{"date":"2018-06-27","close":2935.9084},{"date":"2018-06-28","close":2650.9526},{"date":"2018-06-29","close":2590.5076},{"date":"2018-07-02","close":2482.5701},{"date":"2018-07-03","close":2448.03},{"date":"2018-07-04","close":2460.9824},{"date":"2018-07-05","close":2473.9351},{"date":"2018-07-06","close":2504.1575},{"date":"2018-07-09","close":2499.8398},{"date":"2018-07-10","close":2564.6025},{"date":"2018-07-11","close":2551.6499},{"date":"2018-07-12","close":2568.9202},{"date":"2018-07-13","close":2504.1575},{"date":"2018-07-16","close":2517.1104},{"date":"2018-07-17","close":2517.1104},{"date":"2018-07-18","close":2521.4275},{"date":"2018-07-19","close":2512.7927},{"date":"2018-07-20","close":2517.1104},{"date":"2018-07-23","close":2478.2522},{"date":"2018-07-24","close":2517.1104},{"date":"2018-07-25","close":2422.1245},{"date":"2018-07-26","close":2482.5701},{"date":"2018-07-27","close":2495.5222},{"date":"2018-07-30","close":2534.3799},{"date":"2018-07-31","close":2547.3323},{"date":"2018-08-01","close":2491.2051},{"date":"2018-08-02","close":2478.2522},{"date":"2018-08-03","close":2525.7451},{"date":"2018-08-06","close":2525.7451},{"date":"2018-08-07","close":2525.7451},{"date":"2018-08-08","close":2525.7451},{"date":"2018-08-09","close":2452.3474},{"date":"2018-08-10","close":2387.5847},{"date":"2018-08-13","close":2404.8547},{"date":"2018-08-14","close":2435.0771},{"date":"2018-08-16","close":2409.1721},{"date":"2018-08-17","close":2452.3474},{"date":"2018-08-20","close":2482.5701},{"date":"2018-08-21","close":2504.1575},{"date":"2018-08-22","close":2521.4275},{"date":"2018-08-23","close":2612.0955},{"date":"2018-08-24","close":2590.5076},{"date":"2018-08-27","close":2568.9202},{"date":"2018-08-28","close":2573.2378},{"date":"2018-08-29","close":2577.5554},{"date":"2018-08-30","close":2590.5076},{"date":"2018-08-31","close":2594.8252},{"date":"2018-09-03","close":2581.8728},{"date":"2018-09-04","close":2547.3323},{"date":"2018-09-05","close":2577.5554},{"date":"2018-09-06","close":3108.6091},{"date":"2018-09-07","close":2745.9382},{"date":"2018-09-10","close":2793.4309},{"date":"2018-09-11","close":2732.9858},{"date":"2018-09-12","close":2711.3979},{"date":"2018-09-13","close":2737.3032},{"date":"2018-09-14","close":2724.3508},{"date":"2018-09-17","close":2728.6682},{"date":"2018-09-18","close":2616.4131},{"date":"2018-09-19","close":2586.1902},{"date":"2018-09-20","close":2603.4604},{"date":"2018-09-21","close":2607.7781},{"date":"2018-09-27","close":2607.7781},{"date":"2018-09-28","close":2547.3323},{"date":"2018-10-01","close":2594.8252},{"date":"2018-10-02","close":2586.1902},{"date":"2018-10-04","close":2543.0151},{"date":"2018-10-05","close":2469.6172},{"date":"2018-10-08","close":2460.9824},{"date":"2018-10-10","close":2378.95},{"date":"2018-10-11","close":2188.9792},{"date":"2018-10-12","close":2232.1541},{"date":"2018-10-15","close":2219.2017},{"date":"2018-10-16","close":2219.2017},{"date":"2018-10-17","close":2301.2346},{"date":"2018-10-18","close":2283.9646},{"date":"2018-10-19","close":2232.1541},{"date":"2018-10-22","close":2296.9172},{"date":"2018-10-23","close":2219.2017},{"date":"2018-10-24","close":2176.0266},{"date":"2018-10-25","close":2085.3584},{"date":"2018-10-26","close":2020.5961},{"date":"2018-10-29","close":1968.7856},{"date":"2018-10-30","close":1994.6912},{"date":"2018-10-31","close":2007.6434},{"date":"2018-11-01","close":2059.4536},{"date":"2018-11-02","close":2102.6289},{"date":"2018-11-05","close":2007.6434},{"date":"2018-11-06","close":2085.3584},{"date":"2018-11-07","close":2098.3115},{"date":"2018-11-08","close":2145.8035},{"date":"2018-11-09","close":2111.2637},{"date":"2018-11-12","close":2050.8186},{"date":"2018-11-13","close":2055.1362},{"date":"2018-11-14","close":2124.2166},{"date":"2018-11-15","close":2158.7563},{"date":"2018-11-16","close":2158.7563},{"date":"2018-11-19","close":2141.4863},{"date":"2018-11-20","close":2176.0266},{"date":"2018-11-21","close":2184.6619},{"date":"2018-11-22","close":2167.3916},{"date":"2018-11-23","close":2132.8516},{"date":"2018-11-26","close":2132.8516},{"date":"2018-11-27","close":2132.8516},{"date":"2018-11-28","close":2102.6289},{"date":"2018-11-29","close":2115.5813},{"date":"2018-11-30","close":2106.9465},{"date":"2018-12-03","close":2115.5813},{"date":"2018-12-04","close":2137.1687},{"date":"2018-12-05","close":2128.5339},{"date":"2018-12-06","close":2141.4863},{"date":"2018-12-07","close":2154.4387},{"date":"2018-12-10","close":2106.9465},{"date":"2018-12-11","close":2102.6289},{"date":"2018-12-12","close":2128.5339},{"date":"2018-12-13","close":2115.5813},{"date":"2018-12-14","close":2206.2493},{"date":"2018-12-17","close":2227.8364},{"date":"2018-12-18","close":2318.5042},{"date":"2018-12-19","close":2435.0771},{"date":"2018-12-20","close":2353.0449},{"date":"2018-12-21","close":2249.4241},{"date":"2018-12-24","close":2331.4568},{"date":"2018-12-26","close":2365.9971},{"date":"2018-12-27","close":2463.4727},{"date":"2018-12-28","close":2498.918},{"date":"2019-01-02","close":2472.3345},{"date":"2019-01-03","close":2454.6111},{"date":"2019-01-04","close":2459.0417},{"date":"2019-01-07","close":2498.918},{"date":"2019-01-08","close":2529.9333},{"date":"2019-01-09","close":2560.9482},{"date":"2019-01-10","close":2645.1318},{"date":"2019-01-11","close":2662.8545},{"date":"2019-01-14","close":2640.7009},{"date":"2019-01-15","close":2671.7158},{"date":"2019-01-16","close":2649.5625},{"date":"2019-01-17","close":2662.8545},{"date":"2019-01-18","close":2702.7307},{"date":"2019-01-21","close":2738.1763},{"date":"2019-01-22","close":2755.8992},{"date":"2019-01-23","close":2769.1914},{"date":"2019-01-24","close":2791.345},{"date":"2019-01-25","close":2786.9141},{"date":"2019-01-28","close":2813.4983},{"date":"2019-01-29","close":2822.3599},{"date":"2019-01-30","close":2857.8052},{"date":"2019-01-31","close":2866.6667},{"date":"2019-02-01","close":2871.0979},{"date":"2019-02-07","close":2871.0979},{"date":"2019-02-08","close":2875.5283},{"date":"2019-02-11","close":2875.5283},{"date":"2019-02-12","close":2879.9592},{"date":"2019-02-13","close":2893.2512},{"date":"2019-02-14","close":2906.5432},{"date":"2019-02-15","close":2959.7119},{"date":"2019-02-18","close":2990.7268},{"date":"2019-02-19","close":3128.0784},{"date":"2019-02-20","close":3203.4006},{"date":"2019-02-21","close":3234.4155},{"date":"2019-02-22","close":3243.2769},{"date":"2019-02-25","close":3243.2769},{"date":"2019-02-26","close":3238.8464},{"date":"2019-02-27","close":3260.9995},{"date":"2019-02-28","close":3203.4006},{"date":"2019-03-04","close":3221.1233},{"date":"2019-03-05","close":3190.1082},{"date":"2019-03-06","close":3198.97},{"date":"2019-03-07","close":3176.8164},{"date":"2019-03-08","close":3083.7712},{"date":"2019-03-11","close":3154.6628},{"date":"2019-03-12","close":3176.8164},{"date":"2019-03-13","close":3212.2622},{"date":"2019-03-14","close":3229.9849},{"date":"2019-03-15","close":3225.554},{"date":"2019-03-18","close":3190.1082},{"date":"2019-03-19","close":3057.1873},{"date":"2019-03-20","close":3008.4492},{"date":"2019-03-21","close":2950.8503},{"date":"2019-03-22","close":2813.4983},{"date":"2019-03-25","close":2747.0378},{"date":"2019-03-26","close":2848.9438},{"date":"2019-03-27","close":2893.2512},{"date":"2019-03-28","close":2866.6667},{"date":"2019-03-29","close":2813.4983},{"date":"2019-04-01","close":2902.1123},{"date":"2019-04-02","close":2915.4045},{"date":"2019-04-03","close":2915.4045},{"date":"2019-04-04","close":2906.5432},{"date":"2019-04-05","close":2866.6667},{"date":"2019-04-08","close":2826.7905},{"date":"2019-04-09","close":2862.2361},{"date":"2019-04-10","close":2835.6519},{"date":"2019-04-11","close":2835.6519},{"date":"2019-04-12","close":2826.7905},{"date":"2019-04-15","close":2879.9592},{"date":"2019-04-16","close":2884.3899},{"date":"2019-04-17","close":2835.6519},{"date":"2019-04-18","close":2795.7756},{"date":"2019-04-19","close":2817.9292},{"date":"2019-04-22","close":2835.6519},{"date":"2019-04-23","close":2844.5132},{"date":"2019-04-24","close":2862.2361},{"date":"2019-04-25","close":2809.0676},{"date":"2019-04-26","close":2800.2063},{"date":"2019-04-29","close":2764.7607},{"date":"2019-04-30","close":2764.7607},{"date":"2019-05-02","close":2760.3301},{"date":"2019-05-03","close":2764.7607},{"date":"2019-05-07","close":2800.2063},{"date":"2019-05-08","close":2782.4834},{"date":"2019-05-09","close":2782.4834},{"date":"2019-05-10","close":2751.4688},{"date":"2019-05-13","close":2693.8691},{"date":"2019-05-14","close":2631.8394},{"date":"2019-05-15","close":2716.0229},{"date":"2019-05-16","close":2755.8992},{"date":"2019-05-17","close":2782.4834},{"date":"2019-05-20","close":2800.2063},{"date":"2019-05-21","close":2804.637},{"date":"2019-05-22","close":2831.2212},{"date":"2019-05-23","close":2764.7607},{"date":"2019-05-24","close":2764.7607},{"date":"2019-05-27","close":2747.0378},{"date":"2019-05-28","close":2778.0525},{"date":"2019-05-29","close":2724.8843},{"date":"2019-05-30","close":2755.8992},{"date":"2019-05-31","close":2738.1763},{"date":"2019-06-03","close":2729.3149},{"date":"2019-06-04","close":2747.0378},{"date":"2019-06-05","close":2764.7607},{"date":"2019-06-07","close":2782.4834},{"date":"2019-06-10","close":2791.345},{"date":"2019-06-11","close":2791.345},{"date":"2019-06-12","close":2791.345},{"date":"2019-06-13","close":2795.7756},{"date":"2019-06-14","close":2760.3301},{"date":"2019-06-17","close":2747.0378},{"date":"2019-06-18","close":2760.3301},{"date":"2019-06-19","close":2764.7607},{"date":"2019-06-20","close":2764.7607},{"date":"2019-06-21","close":2755.8992},{"date":"2019-06-24","close":2773.6218},{"date":"2019-06-25","close":2729.3149},{"date":"2019-06-26","close":2702.7307},{"date":"2019-06-27","close":2707.1614},{"date":"2019-06-28","close":2707.1614},{"date":"2019-07-01","close":2742.6072},{"date":"2019-07-02","close":2755.8992},{"date":"2019-07-03","close":2742.6072},{"date":"2019-07-04","close":2751.4688},{"date":"2019-07-05","close":2751.4688},{"date":"2019-07-08","close":2689.4387},{"date":"2019-07-09","close":2614.1165},{"date":"2019-07-10","close":2667.2852},{"date":"2019-07-11","close":2724.8843},{"date":"2019-07-12","close":2689.4387},{"date":"2019-07-15","close":2676.1465},{"date":"2019-07-16","close":2636.2703},{"date":"2019-07-17","close":2560.9482},{"date":"2019-07-18","close":2556.5176},{"date":"2019-07-19","close":2600.8242},{"date":"2019-07-22","close":2600.8242},{"date":"2019-07-23","close":2565.3792},{"date":"2019-07-24","close":2569.8096},{"date":"2019-07-25","close":2529.9333},{"date":"2019-07-26","close":2507.7795},{"date":"2019-07-29","close":2445.7498},{"date":"2019-07-30","close":2383.72},{"date":"2019-07-31","close":2419.1658},{"date":"2019-08-01","close":2388.1506},{"date":"2019-08-02","close":2397.012},{"date":"2019-08-05","close":2317.2593},{"date":"2019-08-06","close":2277.3826},{"date":"2019-08-07","close":2228.6453},{"date":"2019-08-08","close":2281.8132},{"date":"2019-08-09","close":2299.5364},{"date":"2019-08-12","close":2317.2593},{"date":"2019-08-13","close":2370.4275},{"date":"2019-08-14","close":2392.5815},{"date":"2019-08-16","close":2330.5515},{"date":"2019-08-19","close":2419.1658},{"date":"2019-08-20","close":2441.3191},{"date":"2019-08-21","close":2481.1956},{"date":"2019-08-22","close":2459.0417},{"date":"2019-08-23","close":2445.7498},{"date":"2019-08-26","close":2401.4429},{"date":"2019-08-27","close":2436.8884},{"date":"2019-08-28","close":2436.8884},{"date":"2019-08-29","close":2432.4575},{"date":"2019-08-30","close":2436.8884},{"date":"2019-09-02","close":2436.8884},{"date":"2019-09-03","close":2454.6111},{"date":"2019-09-04","close":2463.4727},{"date":"2019-09-05","close":2445.7498},{"date":"2019-09-06","close":2454.6111},{"date":"2019-09-09","close":2463.4727},{"date":"2019-09-10","close":2463.4727},{"date":"2019-09-11","close":2463.4727},{"date":"2019-09-16","close":2534.3638},{"date":"2019-09-17","close":2547.6562},{"date":"2019-09-18","close":2516.6409},{"date":"2019-09-19","close":2529.9333},{"date":"2019-09-20","close":2574.2405},{"date":"2019-09-23","close":2596.3938},{"date":"2019-09-24","close":2587.5322},{"date":"2019-09-25","close":2481.1956},{"date":"2019-09-26","close":2481.1956},{"date":"2019-09-27","close":2485.626},{"date":"2019-09-30","close":2490.0569},{"date":"2019-10-01","close":2454.6111},{"date":"2019-10-02","close":2410.3044},{"date":"2019-10-04","close":2423.5962},{"date":"2019-10-07","close":2410.3044},{"date":"2019-10-08","close":2428.0271},{"date":"2019-10-10","close":2423.5962},{"date":"2019-10-11","close":2401.4429},{"date":"2019-10-14","close":2419.1658},{"date":"2019-10-15","close":2428.0271},{"date":"2019-10-16","close":2414.7349},{"date":"2019-10-17","close":2410.3044},{"date":"2019-10-18","close":2401.4429},{"date":"2019-10-21","close":2397.012},{"date":"2019-10-22","close":2392.5815},{"date":"2019-10-23","close":2383.72},{"date":"2019-10-24","close":2388.1506},{"date":"2019-10-25","close":2392.5815},{"date":"2019-10-28","close":2388.1506},{"date":"2019-10-29","close":2388.1506},{"date":"2019-10-30","close":2365.9968},{"date":"2019-10-31","close":2357.136},{"date":"2019-11-01","close":2388.1506},{"date":"2019-11-04","close":2383.72},{"date":"2019-11-05","close":2436.8884},{"date":"2019-11-06","close":2414.7349},{"date":"2019-11-07","close":2397.012},{"date":"2019-11-08","close":2428.0271},{"date":"2019-11-11","close":2454.6111},{"date":"2019-11-12","close":2490.0569},{"date":"2019-11-13","close":2445.7498},{"date":"2019-11-14","close":2383.72},{"date":"2019-11-15","close":2379.2888},{"date":"2019-11-18","close":2379.2888},{"date":"2019-11-19","close":2365.9968},{"date":"2019-11-20","close":2330.5515},{"date":"2019-11-21","close":2326.1206},{"date":"2019-11-22","close":2295.1057},{"date":"2019-11-25","close":2295.1057},{"date":"2019-11-26","close":2299.5364},{"date":"2019-11-27","close":2295.1057},{"date":"2019-11-28","close":2259.6602},{"date":"2019-11-29","close":2250.7988},{"date":"2019-12-02","close":2272.9521},{"date":"2019-12-03","close":2241.9375},{"date":"2019-12-04","close":2241.9375},{"date":"2019-12-05","close":2241.9375},{"date":"2019-12-06","close":2250.7988},{"date":"2019-12-09","close":2228.6453},{"date":"2019-12-10","close":2250.7988},{"date":"2019-12-11","close":2237.5068},{"date":"2019-12-12","close":2246.3682},{"date":"2019-12-13","close":2295.1057},{"date":"2019-12-16","close":2321.6902},{"date":"2019-12-17","close":2321.6902},{"date":"2019-12-18","close":2317.2593},{"date":"2019-12-19","close":2326.1206},{"date":"2019-12-20","close":2330.5515},{"date":"2019-12-23","close":2339.4131},{"date":"2019-12-24","close":2334.9822},{"date":"2019-12-26","close":2388.1506},{"date":"2019-12-27","close":2401.7974},{"date":"2019-12-30","close":2397.2485},{"date":"2020-01-02","close":2360.8574},{"date":"2020-01-03","close":2374.5042},{"date":"2020-01-06","close":2333.5642},{"date":"2020-01-07","close":2324.4666},{"date":"2020-01-08","close":2265.3315},{"date":"2020-01-09","close":2288.0759},{"date":"2020-01-10","close":2315.3689},{"date":"2020-01-13","close":2329.0154},{"date":"2020-01-14","close":2356.3086},{"date":"2020-01-15","close":2360.8574},{"date":"2020-01-16","close":2347.2107},{"date":"2020-01-17","close":2360.8574},{"date":"2020-01-20","close":2365.4065},{"date":"2020-01-21","close":2347.2107},{"date":"2020-01-22","close":2338.1128},{"date":"2020-01-23","close":2347.2107},{"date":"2020-01-28","close":2297.1736},{"date":"2020-01-29","close":2315.3689},{"date":"2020-01-30","close":2301.7227},{"date":"2020-01-31","close":2269.8801},{"date":"2020-02-03","close":2183.4521},{"date":"2020-02-04","close":2228.9404},{"date":"2020-02-05","close":2251.6846},{"date":"2020-02-06","close":2342.6619},{"date":"2020-02-07","close":2319.9177},{"date":"2020-02-10","close":2319.9177},{"date":"2020-02-11","close":2333.5642},{"date":"2020-02-12","close":2329.0154},{"date":"2020-02-13","close":2288.0759},{"date":"2020-02-14","close":2338.1128},{"date":"2020-02-17","close":2292.6245},{"date":"2020-02-18","close":2292.6245},{"date":"2020-02-19","close":2292.6245},{"date":"2020-02-20","close":2269.8801},{"date":"2020-02-21","close":2228.9404},{"date":"2020-02-24","close":2160.7075},{"date":"2020-02-25","close":2151.6099},{"date":"2020-02-26","close":2147.061},{"date":"2020-02-27","close":2101.5728},{"date":"2020-02-28","close":2015.1439},{"date":"2020-03-02","close":2033.3398},{"date":"2020-03-03","close":2033.3398},{"date":"2020-03-04","close":2042.4376},{"date":"2020-03-05","close":2078.8281},{"date":"2020-03-06","close":2001.4979},{"date":"2020-03-09","close":2001.4979},{"date":"2020-03-10","close":1878.6783},{"date":"2020-03-11","close":1819.5433},{"date":"2020-03-12","close":1819.5433},{"date":"2020-03-13","close":1623.9424},{"date":"2020-03-16","close":1528.4165},{"date":"2020-03-17","close":1446.537},{"date":"2020-03-18","close":1446.537},{"date":"2020-03-19","close":1246.3871},{"date":"2020-03-20","close":1346.462},{"date":"2020-03-23","close":1214.545},{"date":"2020-03-24","close":1291.8759},{"date":"2020-03-25","close":1387.4019},{"date":"2020-03-26","close":1391.9508},{"date":"2020-03-27","close":1391.9508},{"date":"2020-03-30","close":1437.4392},{"date":"2020-03-31","close":1487.4768},{"date":"2020-04-01","close":1473.8301},{"date":"2020-04-02","close":1537.5143},{"date":"2020-04-03","close":1587.5515},{"date":"2020-04-06","close":1651.2357},{"date":"2020-04-07","close":1710.3706},{"date":"2020-04-08","close":1714.9194},{"date":"2020-04-09","close":1719.4685},{"date":"2020-04-10","close":1724.0172},{"date":"2020-04-13","close":1651.2357},{"date":"2020-04-14","close":1819.5433},{"date":"2020-04-16","close":1819.5433},{"date":"2020-04-17","close":1860.4832},{"date":"2020-04-20","close":1874.1295},{"date":"2020-04-21","close":1810.4457},{"date":"2020-04-22","close":1819.5433},{"date":"2020-04-23","close":1819.5433},{"date":"2020-04-24","close":1792.2501},{"date":"2020-04-27","close":1828.6411},{"date":"2020-04-28","close":1819.5433},{"date":"2020-04-29","close":1824.0922},{"date":"2020-05-04","close":1819.5433},{"date":"2020-05-06","close":1846.8363},{"date":"2020-05-07","close":1892.3251},{"date":"2020-05-08","close":1910.5204},{"date":"2020-05-11","close":1910.5204},{"date":"2020-05-12","close":1851.3854},{"date":"2020-05-13","close":1819.5433},{"date":"2020-05-14","close":1814.9944},{"date":"2020-05-15","close":1792.2501},{"date":"2020-05-18","close":1792.2501},{"date":"2020-05-19","close":1833.1899},{"date":"2020-05-20","close":1865.0321},{"date":"2020-05-21","close":2056.0842},{"date":"2020-05-22","close":1974.2045},{"date":"2020-05-25","close":2069.7302},{"date":"2020-05-26","close":2283.5269},{"date":"2020-05-27","close":2410.8948},{"date":"2020-05-28","close":2406.3459},{"date":"2020-05-29","close":2456.3835},{"date":"2020-06-01","close":2506.4209},{"date":"2020-06-02","close":2501.8721},{"date":"2020-06-03","close":2510.97},{"date":"2020-06-04","close":2456.3835},{"date":"2020-06-05","close":2524.6165},{"date":"2020-06-08","close":2556.4583},{"date":"2020-06-09","close":2670.1797},{"date":"2020-06-10","close":2711.1199},{"date":"2020-06-11","close":2729.3149},{"date":"2020-06-12","close":2633.7891},{"date":"2020-06-15","close":2265.3315},{"date":"2020-06-16","close":2392.6997},{"date":"2020-06-17","close":2401.7974},{"date":"2020-06-18","close":2592.8494},{"date":"2020-06-19","close":2729.3149},{"date":"2020-06-22","close":2674.7283},{"date":"2020-06-23","close":2688.3752},{"date":"2020-06-24","close":2638.3381},{"date":"2020-06-25","close":2615.5935},{"date":"2020-06-26","close":2711.1199},{"date":"2020-06-29","close":2583.7517},{"date":"2020-06-30","close":2611.0444},{"date":"2020-07-01","close":2601.947},{"date":"2020-07-02","close":2579.2026},{"date":"2020-07-03","close":2579.2026},{"date":"2020-07-06","close":2520.0676},{"date":"2020-07-07","close":2483.6768},{"date":"2020-07-08","close":2547.3606},{"date":"2020-07-09","close":2747.5103},{"date":"2020-07-10","close":2779.3525},{"date":"2020-07-13","close":2979.5022},{"date":"2020-07-14","close":2815.7434},{"date":"2020-07-15","close":2656.5332},{"date":"2020-07-16","close":2597.3982},{"date":"2020-07-17","close":2520.0676},{"date":"2020-07-20","close":2465.4812},{"date":"2020-07-21","close":2474.5789},{"date":"2020-07-22","close":2611.0444},{"date":"2020-07-23","close":2538.2632},{"date":"2020-07-24","close":2460.9324},{"date":"2020-07-27","close":2474.5789},{"date":"2020-07-28","close":2433.6392},{"date":"2020-07-29","close":2456.3835},{"date":"2020-07-30","close":2438.188},{"date":"2020-07-31","close":2392.6997},{"date":"2020-08-03","close":2406.3459},{"date":"2020-08-04","close":2433.6392},{"date":"2020-08-05","close":2401.7974},{"date":"2020-08-06","close":2401.7974},{"date":"2020-08-07","close":2374.5042},{"date":"2020-08-10","close":2392.6997},{"date":"2020-08-11","close":2392.6997},{"date":"2020-08-12","close":2433.6392},{"date":"2020-08-13","close":2388.1506},{"date":"2020-08-14","close":2369.9551},{"date":"2020-08-18","close":2169.8057},{"date":"2020-08-19","close":2192.5498},{"date":"2020-08-20","close":2001.4979},{"date":"2020-08-21","close":2056.0842},{"date":"2020-08-24","close":2115.219},{"date":"2020-08-25","close":2201.6475},{"date":"2020-08-26","close":2206.1963},{"date":"2020-08-27","close":2151.6099},{"date":"2020-08-28","close":2183.4521},{"date":"2020-08-31","close":2201.6475},{"date":"2020-09-01","close":2219.843},{"date":"2020-09-02","close":2329.0154},{"date":"2020-09-03","close":2301.7227},{"date":"2020-09-04","close":2360.8574},{"date":"2020-09-07","close":2479.1279},{"date":"2020-09-08","close":2392.6997},{"date":"2020-09-09","close":2501.8721},{"date":"2020-09-10","close":2529.1653},{"date":"2020-09-11","close":2479.1279},{"date":"2020-09-14","close":2438.188},{"date":"2020-09-15","close":2465.4812},{"date":"2020-09-16","close":2460.9324},{"date":"2020-09-17","close":2392.6997},{"date":"2020-09-18","close":2410.8948},{"date":"2020-09-21","close":2315.3689},{"date":"2020-09-22","close":2215.2942},{"date":"2020-09-23","close":2219.843},{"date":"2020-09-24","close":2156.1584},{"date":"2020-09-25","close":2124.3169},{"date":"2020-09-28","close":2183.4521},{"date":"2020-09-29","close":2269.8801},{"date":"2020-10-05","close":2310.8203},{"date":"2020-10-06","close":2292.6245},{"date":"2020-10-07","close":2269.8801},{"date":"2020-10-08","close":2306.2715},{"date":"2020-10-12","close":2329.0154},{"date":"2020-10-13","close":2310.8203},{"date":"2020-10-14","close":2479.1279},{"date":"2020-10-15","close":2356.3086},{"date":"2020-10-16","close":2301.7227},{"date":"2020-10-19","close":2292.6245},{"date":"2020-10-20","close":2315.3689},{"date":"2020-10-21","close":2388.1506},{"date":"2020-10-22","close":2374.5042},{"date":"2020-10-23","close":2347.2107},{"date":"2020-10-26","close":2242.5872},{"date":"2020-10-27","close":2192.5498},{"date":"2020-10-28","close":2247.136},{"date":"2020-10-29","close":2219.843},{"date":"2020-10-30","close":2133.4143},{"date":"2020-11-02","close":2238.0383},{"date":"2020-11-03","close":2265.3315},{"date":"2020-11-04","close":2197.0986},{"date":"2020-11-05","close":2274.429},{"date":"2020-11-06","close":2342.6619},{"date":"2020-11-09","close":2419.9927},{"date":"2020-11-10","close":2379.053},{"date":"2020-11-11","close":2333.5642},{"date":"2020-11-12","close":2347.2107},{"date":"2020-11-13","close":2292.6245},{"date":"2020-11-16","close":2315.3689},{"date":"2020-11-17","close":2297.1736},{"date":"2020-11-18","close":2324.4666},{"date":"2020-11-19","close":2306.2715},{"date":"2020-11-20","close":2315.3689},{"date":"2020-11-23","close":2292.6245},{"date":"2020-11-24","close":2319.9177},{"date":"2020-11-25","close":2274.429},{"date":"2020-11-26","close":2297.1736},{"date":"2020-11-27","close":2297.1736},{"date":"2020-11-30","close":2438.188},{"date":"2020-12-01","close":2397.2485},{"date":"2020-12-02","close":2470.0303},{"date":"2020-12-03","close":2415.4438},{"date":"2020-12-04","close":2351.7598},{"date":"2020-12-07","close":2456.3835},{"date":"2020-12-08","close":2451.8345},{"date":"2020-12-09","close":2456.3835},{"date":"2020-12-10","close":2538.2632},{"date":"2020-12-11","close":2547.3606},{"date":"2020-12-14","close":2501.8721},{"date":"2020-12-15","close":2460.9324},{"date":"2020-12-16","close":2688.3752},{"date":"2020-12-17","close":2833.9387},{"date":"2020-12-18","close":2797.5479},{"date":"2020-12-21","close":2670.1797},{"date":"2020-12-22","close":2547.3606},{"date":"2020-12-23","close":2551.9094},{"date":"2020-12-24","close":2611.0444},{"date":"2020-12-28","close":2620.1423},{"date":"2020-12-29","close":2680.7507},{"date":"2020-12-30","close":2736.6965},{"date":"2021-01-04","close":2769.332},{"date":"2021-01-05","close":2769.332},{"date":"2021-01-06","close":2699.3994},{"date":"2021-01-07","close":2746.021},{"date":"2021-01-08","close":2722.7104},{"date":"2021-01-11","close":2690.0752},{"date":"2021-01-12","close":2676.0886},{"date":"2021-01-13","close":2680.7507},{"date":"2021-01-14","close":2690.0752},{"date":"2021-01-15","close":2965.1433},{"date":"2021-01-18","close":3827.6458},{"date":"2021-01-19","close":3832.3079},{"date":"2021-01-20","close":3701.7671},{"date":"2021-01-21","close":3571.2261},{"date":"2021-01-22","close":3422.0366},{"date":"2021-01-25","close":3445.3477},{"date":"2021-01-26","close":3501.2935},{"date":"2021-01-27","close":3272.8469},{"date":"2021-01-28","close":3277.5093},{"date":"2021-01-29","close":3095.6843},{"date":"2021-02-01","close":3188.928},{"date":"2021-02-02","close":3198.2524},{"date":"2021-02-03","close":3408.05},{"date":"2021-02-04","close":3384.739},{"date":"2021-02-05","close":3333.4556},{"date":"2021-02-08","close":3375.415},{"date":"2021-02-09","close":3235.5496},{"date":"2021-02-10","close":3221.563},{"date":"2021-02-15","close":3258.8604},{"date":"2021-02-16","close":3426.699},{"date":"2021-02-17","close":3436.0232},{"date":"2021-02-18","close":3268.1848},{"date":"2021-02-19","close":3254.1982},{"date":"2021-02-22","close":3305.4822},{"date":"2021-02-23","close":3160.9551},{"date":"2021-02-24","close":3011.7654},{"date":"2021-02-25","close":3170.2793},{"date":"2021-02-26","close":3011.7654},{"date":"2021-03-02","close":2955.8188},{"date":"2021-03-03","close":3002.4409},{"date":"2021-03-04","close":2941.8325},{"date":"2021-03-05","close":2941.8325},{"date":"2021-03-08","close":2988.4546},{"date":"2021-03-09","close":2969.8057},{"date":"2021-03-10","close":2918.5215},{"date":"2021-03-11","close":3105.0088},{"date":"2021-03-12","close":3179.6038},{"date":"2021-03-15","close":3165.6172},{"date":"2021-03-16","close":3226.2253},{"date":"2021-03-17","close":3156.2927},{"date":"2021-03-18","close":3216.9009},{"date":"2021-03-19","close":3184.2656},{"date":"2021-03-22","close":3160.9551},{"date":"2021-03-23","close":3324.1311},{"date":"2021-03-24","close":3403.3877},{"date":"2021-03-25","close":3240.2117},{"date":"2021-03-26","close":3244.874},{"date":"2021-03-29","close":3450.0098},{"date":"2021-03-30","close":3268.1848},{"date":"2021-03-31","close":3328.7932},{"date":"2021-04-01","close":3296.158},{"date":"2021-04-02","close":3431.3608},{"date":"2021-04-05","close":3454.6721},{"date":"2021-04-06","close":3463.9961},{"date":"2021-04-07","close":3678.4563},{"date":"2021-04-08","close":3813.6594},{"date":"2021-04-09","close":3776.3618},{"date":"2021-04-12","close":4904.6079},{"date":"2021-04-13","close":5109.7446},{"date":"2021-04-14","close":4960.5542},{"date":"2021-04-15","close":4746.0947},{"date":"2021-04-16","close":4895.2837},{"date":"2021-04-19","close":4830.0127},{"date":"2021-04-20","close":4988.5278},{"date":"2021-04-21","close":5128.3931},{"date":"2021-04-22","close":4941.9058},{"date":"2021-04-23","close":4783.3926},{"date":"2021-04-26","close":4746.0947},{"date":"2021-04-27","close":4895.2837},{"date":"2021-04-28","close":4662.1753},{"date":"2021-04-29","close":4736.7705},{"date":"2021-04-30","close":4671.4995},{"date":"2021-05-03","close":4373.1201},{"date":"2021-05-04","close":4503.6606},{"date":"2021-05-06","close":4923.2568},{"date":"2021-05-07","close":4988.5278},{"date":"2021-05-10","close":4885.959},{"date":"2021-05-11","close":5016.5005},{"date":"2021-05-12","close":4802.041},{"date":"2021-05-13","close":4601.5669},{"date":"2021-05-14","close":4746.0947},{"date":"2021-05-17","close":4876.6348},{"date":"2021-05-18","close":4895.2837},{"date":"2021-05-20","close":4774.0679},{"date":"2021-05-21","close":4690.1484},{"date":"2021-05-24","close":4587.5806},{"date":"2021-05-25","close":4895.2837},{"date":"2021-05-26","close":4811.3647},{"date":"2021-05-27","close":4802.041},{"date":"2021-05-28","close":4746.0947},{"date":"2021-05-31","close":4755.4194},{"date":"2021-06-01","close":4764.7437},{"date":"2021-06-02","close":5081.7715},{"date":"2021-06-03","close":5081.7715},{"date":"2021-06-04","close":4969.8789},{"date":"2021-06-07","close":4923.2568},{"date":"2021-06-08","close":4941.9058},{"date":"2021-06-09","close":4755.4194},{"date":"2021-06-10","close":4774.0679},{"date":"2021-06-11","close":4671.4995},{"date":"2021-06-14","close":4680.8242},{"date":"2021-06-15","close":4802.041},{"date":"2021-06-16","close":4913.9326},{"date":"2021-06-17","close":4857.9863},{"date":"2021-06-18","close":4783.3926},{"date":"2021-06-21","close":4895.2837},{"date":"2021-06-22","close":5016.5005},{"date":"2021-06-23","close":4932.5815},{"date":"2021-06-24","close":4848.6616},{"date":"2021-06-25","close":4904.6079},{"date":"2021-06-28","close":5408.1235},{"date":"2021-06-29","close":5445.4209},{"date":"2021-06-30","close":5370.8262},{"date":"2021-07-01","close":5296.2314},{"date":"2021-07-02","close":6452.4507},{"date":"2021-07-05","close":6396.5049},{"date":"2021-07-06","close":6713.5322},{"date":"2021-07-07","close":6247.3149},{"date":"2021-07-08","close":5939.6113},{"date":"2021-07-09","close":5725.1514},{"date":"2021-07-12","close":6210.0176},{"date":"2021-07-13","close":5976.9092},{"date":"2021-07-14","close":5827.7188},{"date":"2021-07-15","close":5920.9624},{"date":"2021-07-16","close":5837.043},{"date":"2021-07-19","close":5538.6641},{"date":"2021-07-20","close":5482.7178},{"date":"2021-07-21","close":5380.1504},{"date":"2021-07-22","close":5361.5015},{"date":"2021-07-23","close":5426.7725},{"date":"2021-07-26","close":5389.4746},{"date":"2021-07-27","close":5482.7178},{"date":"2021-07-28","close":5286.9067},{"date":"2021-07-29","close":5333.5288},{"date":"2021-07-30","close":5109.7446},{"date":"2021-08-02","close":5035.1494},{"date":"2021-08-03","close":5128.3931},{"date":"2021-08-04","close":5109.7446},{"date":"2021-08-05","close":5044.4736},{"date":"2021-08-06","close":4932.5815},{"date":"2021-08-09","close":4876.6348},{"date":"2021-08-10","close":4755.4194},{"date":"2021-08-11","close":4736.7705},{"date":"2021-08-12","close":4830.0127},{"date":"2021-08-13","close":4774.0679},{"date":"2021-08-17","close":4638.8643},{"date":"2021-08-18","close":4811.3647},{"date":"2021-08-19","close":4471.0264},{"date":"2021-08-20","close":4242.5796},{"date":"2021-08-23","close":4415.0806},{"date":"2021-08-24","close":4554.9448},{"date":"2021-08-25","close":4606.2295},{"date":"2021-08-26","close":4610.8916},{"date":"2021-08-27","close":4820.689},{"date":"2021-08-30","close":5025.8252},{"date":"2021-08-31","close":5044.4736},{"date":"2021-09-01","close":5221.6357},{"date":"2021-09-02","close":5221.6357},{"date":"2021-09-03","close":5417.4478},{"date":"2021-09-06","close":5370.8262},{"date":"2021-09-07","close":5370.8262},{"date":"2021-09-08","close":5305.5552},{"date":"2021-09-09","close":5408.1235},{"date":"2021-09-10","close":6060.8276},{"date":"2021-09-13","close":5827.7188},{"date":"2021-09-14","close":5827.7188},{"date":"2021-09-15","close":5398.7988},{"date":"2021-09-16","close":5398.7988},{"date":"2021-09-17","close":5277.5825},{"date":"2021-09-23","close":5063.1226},{"date":"2021-09-24","close":4969.8789},{"date":"2021-09-27","close":5948.9355},{"date":"2021-09-28","close":5771.7729},{"date":"2021-09-29","close":5855.6919},{"date":"2021-09-30","close":5781.0972},{"date":"2021-10-01","close":5659.8809},{"date":"2021-10-05","close":4969.8789},{"date":"2021-10-06","close":4429.0669},{"date":"2021-10-07","close":4708.7969},{"date":"2021-10-08","close":5128.3931},{"date":"2021-10-12","close":5147.041},{"date":"2021-10-13","close":5594.6104},{"date":"2021-10-14","close":5538.6641},{"date":"2021-10-15","close":5613.2593},{"date":"2021-10-18","close":5538.6641},{"date":"2021-10-19","close":5464.0698},{"date":"2021-10-20","close":5547.9883},{"date":"2021-10-21","close":5920.9624},{"date":"2021-10-22","close":5687.854},{"date":"2021-10-25","close":6079.4761},{"date":"2021-10-26","close":5734.4756},{"date":"2021-10-27","close":5622.5835},{"date":"2021-10-28","close":5314.8799},{"date":"2021-10-29","close":5370.8262},{"date":"2021-11-01","close":5398.7988},{"date":"2021-11-02","close":5417.4478},{"date":"2021-11-03","close":5482.7178},{"date":"2021-11-04","close":5790.4219},{"date":"2021-11-05","close":5920.9624},{"date":"2021-11-08","close":5995.5576},{"date":"2021-11-09","close":6014.2065},{"date":"2021-11-10","close":5762.4482},{"date":"2021-11-11","close":6247.3149},{"date":"2021-11-12","close":6163.3955},{"date":"2021-11-15","close":5967.5845},{"date":"2021-11-16","close":5902.314},{"date":"2021-11-17","close":5827.7188},{"date":"2021-11-18","close":6014.2065},{"date":"2021-11-19","close":5818.3945},{"date":"2021-11-22","close":5771.7729},{"date":"2021-11-23","close":5501.3667},{"date":"2021-11-24","close":5361.5015},{"date":"2021-11-25","close":5128.3931},{"date":"2021-11-26","close":4811.3647},{"date":"2021-11-29","close":4680.8242},{"date":"2021-11-30","close":4536.2959},{"date":"2021-12-01","close":4662.1753},{"date":"2021-12-02","close":4830.0127},{"date":"2021-12-03","close":4932.5815},{"date":"2021-12-06","close":4904.6079},{"date":"2021-12-07","close":4848.6616},{"date":"2021-12-08","close":4857.9863},{"date":"2021-12-09","close":4895.2837},{"date":"2021-12-10","close":5240.2847},{"date":"2021-12-13","close":5081.7715},{"date":"2021-12-14","close":5016.5005},{"date":"2021-12-15","close":4951.2305},{"date":"2021-12-16","close":4969.8789},{"date":"2021-12-17","close":4941.9058},{"date":"2021-12-20","close":4718.1216},{"date":"2021-12-21","close":4755.4194},{"date":"2021-12-22","close":4708.7969},{"date":"2021-12-23","close":4904.6079},{"date":"2021-12-24","close":4774.0679},{"date":"2021-12-27","close":4783.3926},{"date":"2021-12-28","close":4913.9326},{"date":"2021-12-29","close":4961.1821},{"date":"2021-12-30","close":5008.4316},{"date":"2022-01-03","close":5610.0},{"date":"2022-01-04","close":5518.7246},{"date":"2022-01-05","close":5395.8765},{"date":"2022-01-06","close":5584.873},{"date":"2022-01-07","close":5518.7246},{"date":"2022-01-10","close":5235.228},{"date":"2022-01-11","close":5065.1309},{"date":"2022-01-12","close":5197.4287},{"date":"2022-01-13","close":5150.1792},{"date":"2022-01-14","close":5055.6802},{"date":"2022-01-17","close":4932.8325},{"date":"2022-01-18","close":4743.835},{"date":"2022-01-19","close":4682.4106},{"date":"2022-01-20","close":4772.1846},{"date":"2022-01-21","close":4658.7861},{"date":"2022-01-24","close":4436.7139},{"date":"2022-01-25","close":4096.519},{"date":"2022-01-26","close":4096.519},{"date":"2022-01-27","close":3860.2722},{"date":"2022-01-28","close":4129.5933},{"date":"2022-02-03","close":4228.8169},{"date":"2022-02-04","close":4266.6162},{"date":"2022-02-07","close":4219.3677},{"date":"2022-02-08","close":4219.3677},{"date":"2022-02-09","close":4219.3677},{"date":"2022-02-10","close":4242.9917},{"date":"2022-02-11","close":4157.9429},{"date":"2022-02-14","close":3902.7964},{"date":"2022-02-15","close":3926.4214},{"date":"2022-02-16","close":4299.6909},{"date":"2022-02-17","close":4309.1406},{"date":"2022-02-18","close":4346.9404},{"date":"2022-02-21","close":4337.4902},{"date":"2022-02-22","close":4337.4902},{"date":"2022-02-23","close":4337.4902},{"date":"2022-02-24","close":4129.5933},{"date":"2022-02-25","close":4247.7173},{"date":"2022-02-28","close":4247.7173},{"date":"2022-03-02","close":4299.6909},{"date":"2022-03-03","close":4384.7402},{"date":"2022-03-04","close":4446.1641},{"date":"2022-03-07","close":4455.6138},{"date":"2022-03-08","close":4266.6162},{"date":"2022-03-10","close":4323.3154},{"date":"2022-03-11","close":4724.9346},{"date":"2022-03-14","close":4781.6343},{"date":"2022-03-15","close":4781.6343},{"date":"2022-03-16","close":4980.082},{"date":"2022-03-17","close":4980.082},{"date":"2022-03-18","close":4857.2334},{"date":"2022-03-21","close":4857.2334},{"date":"2022-03-22","close":4866.6831},{"date":"2022-03-23","close":4980.082},{"date":"2022-03-24","close":5348.627},{"date":"2022-03-25","close":5310.8271},{"date":"2022-03-28","close":5424.2256},{"date":"2022-03-29","close":5244.6782},{"date":"2022-03-30","close":5197.4287},{"date":"2022-03-31","close":5244.6782},{"date":"2022-04-01","close":5131.2793},{"date":"2022-04-04","close":5178.5288},{"date":"2022-04-05","close":5310.8271},{"date":"2022-04-06","close":5414.7759},{"date":"2022-04-07","close":5273.0273},{"date":"2022-04-08","close":5197.4287},{"date":"2022-04-11","close":4980.082},{"date":"2022-04-12","close":4819.4341},{"date":"2022-04-13","close":4885.583},{"date":"2022-04-14","close":4838.3335},{"date":"2022-04-15","close":4970.6318},{"date":"2022-04-18","close":4998.981},{"date":"2022-04-19","close":4998.981},{"date":"2022-04-20","close":4913.9326},{"date":"2022-04-21","close":5065.1309},{"date":"2022-04-22","close":5036.7812},{"date":"2022-04-25","close":4847.7832},{"date":"2022-04-26","close":5235.228},{"date":"2022-04-27","close":5225.7783},{"date":"2022-04-28","close":5367.5269},{"date":"2022-04-29","close":5291.9272},{"date":"2022-05-02","close":5206.8784},{"date":"2022-05-03","close":5150.1792},{"date":"2022-05-04","close":5008.4316},{"date":"2022-05-06","close":4885.583},{"date":"2022-05-09","close":4910.0},{"date":"2022-05-10","close":4625.7114},{"date":"2022-05-11","close":4550.1128},{"date":"2022-05-12","close":4356.3901},{"date":"2022-05-13","close":4375.2905},{"date":"2022-05-16","close":4479.2388},{"date":"2022-05-17","close":4479.2388},{"date":"2022-05-18","close":4436.7139},{"date":"2022-05-19","close":4328.0405},{"date":"2022-05-20","close":4375.2905},{"date":"2022-05-23","close":4290.2412},{"date":"2022-05-24","close":4205.1929},{"date":"2022-05-25","close":4224.0923},{"date":"2022-05-26","close":4398.915},{"date":"2022-05-27","close":4323.3154},{"date":"2022-05-30","close":4332.7656},{"date":"2022-05-31","close":4299.6909},{"date":"2022-06-02","close":4219.3677},{"date":"2022-06-03","close":4247.7173},{"date":"2022-06-07","close":4167.3926},{"date":"2022-06-08","close":4167.3926},{"date":"2022-06-09","close":4129.5933},{"date":"2022-06-10","close":4124.8682},{"date":"2022-06-13","close":3874.4468},{"date":"2022-06-14","close":3916.9712},{"date":"2022-06-15","close":3883.8965},{"date":"2022-06-16","close":3997.2952},{"date":"2022-06-17","close":3921.6963},{"date":"2022-06-20","close":3723.249},{"date":"2022-06-21","close":3723.249},{"date":"2022-06-22","close":3354.7041},{"date":"2022-06-23","close":3123.1821},{"date":"2022-06-24","close":3331.0793},{"date":"2022-06-27","close":3435.0278},{"date":"2022-06-28","close":3501.177},{"date":"2022-06-29","close":3562.6013},{"date":"2022-06-30","close":3449.2026},{"date":"2022-07-01","close":3359.4287},{"date":"2022-07-04","close":3260.2053},{"date":"2022-07-05","close":3463.3774},{"date":"2022-07-06","close":3496.4521},{"date":"2022-07-07","close":3803.5728},{"date":"2022-07-08","close":3694.8992},{"date":"2022-07-11","close":3661.8247},{"date":"2022-07-12","close":3468.1025},{"date":"2022-07-13","close":3392.5037},{"date":"2022-07-14","close":3383.0537},{"date":"2022-07-15","close":3312.1794},{"date":"2022-07-18","close":3458.6526},{"date":"2022-07-19","close":3524.8015},{"date":"2022-07-20","close":3496.4521},{"date":"2022-07-21","close":3534.2517},{"date":"2022-07-22","close":3505.9019},{"date":"2022-07-25","close":3496.4521},{"date":"2022-07-26","close":3529.5266},{"date":"2022-07-27","close":3538.9763},{"date":"2022-07-28","close":3505.9019},{"date":"2022-07-29","close":3590.9507},{"date":"2022-08-01","close":3628.7502},{"date":"2022-08-02","close":3624.0254},{"date":"2022-08-03","close":3638.2002},{"date":"2022-08-04","close":3671.2747},{"date":"2022-08-05","close":3817.7476},{"date":"2022-08-08","close":3860.2722},{"date":"2022-08-09","close":3671.2747},{"date":"2022-08-10","close":3671.2747},{"date":"2022-08-11","close":3779.9482},{"date":"2022-08-12","close":3798.8479},{"date":"2022-08-16","close":3789.3982},{"date":"2022-08-17","close":3836.6475},{"date":"2022-08-18","close":3893.3467},{"date":"2022-08-19","close":3751.5986},{"date":"2022-08-22","close":3624.0254},{"date":"2022-08-23","close":3562.6013},{"date":"2022-08-24","close":3567.3259},{"date":"2022-08-25","close":3586.2258},{"date":"2022-08-26","close":3666.5496},{"date":"2022-08-29","close":3524.8015},{"date":"2022-08-30","close":3605.1255},{"date":"2022-08-31","close":3657.0999},{"date":"2022-09-01","close":3562.6013},{"date":"2022-09-02","close":3572.0513},{"date":"2022-09-05","close":3543.7017},{"date":"2022-09-06","close":3628.7502},{"date":"2022-09-07","close":3524.8015},{"date":"2022-09-08","close":3600.4006},{"date":"2022-09-13","close":3642.925},{"date":"2022-09-14","close":3600.4006},{"date":"2022-09-15","close":3576.7759},{"date":"2022-09-16","close":3600.4006},{"date":"2022-09-19","close":3624.0254},{"date":"2022-09-20","close":3605.1255},{"date":"2022-09-21","close":3510.6267},{"date":"2022-09-22","close":3463.3774},{"date":"2022-09-23","close":3345.2542},{"date":"2022-09-26","close":3132.6321},{"date":"2022-09-27","close":3113.7324},{"date":"2022-09-28","close":3071.2075},{"date":"2022-09-29","close":3071.2075},{"date":"2022-09-30","close":3075.9329},{"date":"2022-10-04","close":3184.6064},{"date":"2022-10-05","close":3132.6321},{"date":"2022-10-06","close":3354.7041},{"date":"2022-10-07","close":3472.8274},{"date":"2022-10-11","close":3269.6553},{"date":"2022-10-12","close":3236.5803},{"date":"2022-10-13","close":3208.231},{"date":"2022-10-14","close":3383.0537},{"date":"2022-10-17","close":3307.4548},{"date":"2022-10-18","close":3340.5293},{"date":"2022-10-19","close":3331.0793},{"date":"2022-10-20","close":3354.7041},{"date":"2022-10-21","close":3406.6785},{"date":"2022-10-24","close":3524.8015},{"date":"2022-10-25","close":3633.4753},{"date":"2022-10-26","close":3619.3005},{"date":"2022-10-27","close":3614.5754},{"date":"2022-10-28","close":3567.3259},{"date":"2022-10-31","close":3543.7017},{"date":"2022-11-01","close":3690.1743},{"date":"2022-11-02","close":3548.4265},{"date":"2022-11-03","close":3468.1025},{"date":"2022-11-04","close":3364.1538},{"date":"2022-11-07","close":3453.9275},{"date":"2022-11-08","close":3524.8015},{"date":"2022-11-09","close":3468.1025},{"date":"2022-11-10","close":3553.1511},{"date":"2022-11-11","close":3595.6755},{"date":"2022-11-14","close":3543.7017},{"date":"2022-11-15","close":3529.5266},{"date":"2022-11-16","close":3496.4521},{"date":"2022-11-17","close":3553.1511},{"date":"2022-11-18","close":3548.4265},{"date":"2022-11-21","close":3548.4265},{"date":"2022-11-22","close":3524.8015},{"date":"2022-11-23","close":3538.9763},{"date":"2022-11-24","close":3794.1228},{"date":"2022-11-25","close":3704.3491},{"date":"2022-11-28","close":3600.4006},{"date":"2022-11-29","close":3675.9995},{"date":"2022-11-30","close":3694.8992},{"date":"2022-12-01","close":3685.4497},{"date":"2022-12-02","close":3595.6755},{"date":"2022-12-05","close":3538.9763},{"date":"2022-12-06","close":3444.4778},{"date":"2022-12-07","close":3468.1025},{"date":"2022-12-08","close":3392.5037},{"date":"2022-12-09","close":3439.7527},{"date":"2022-12-12","close":3401.9531},{"date":"2022-12-13","close":3401.9531},{"date":"2022-12-14","close":3392.5037},{"date":"2022-12-15","close":3416.1279},{"date":"2022-12-16","close":3392.5037},{"date":"2022-12-19","close":3354.7041},{"date":"2022-12-20","close":3160.9814},{"date":"2022-12-21","close":3113.7324},{"date":"2022-12-22","close":3156.2568},{"date":"2022-12-23","close":3061.7583},{"date":"2022-12-26","close":3198.7812},{"date":"2022-12-27","close":3203.5061},{"date":"2022-12-28","close":3193.9148},{"date":"2022-12-29","close":3098.0015},{"date":"2023-01-02","close":3026.0667},{"date":"2023-01-03","close":3040.4534},{"date":"2023-01-04","close":3098.0015},{"date":"2023-01-05","close":3150.7539},{"date":"2023-01-06","close":3213.0974},{"date":"2023-01-09","close":3356.9675},{"date":"2023-01-10","close":3481.655},{"date":"2023-01-11","close":3472.0637},{"date":"2023-01-12","close":3457.6763},{"date":"2023-01-13","close":3433.6982},{"date":"2023-01-16","close":3376.1501},{"date":"2023-01-17","close":3352.1719},{"date":"2023-01-18","close":3347.3765},{"date":"2023-01-19","close":3337.7849},{"date":"2023-01-20","close":3347.3765},{"date":"2023-01-25","close":3342.5808},{"date":"2023-01-26","close":3366.5588},{"date":"2023-01-27","close":3376.1501},{"date":"2023-01-30","close":3376.1501},{"date":"2023-01-31","close":3390.5371},{"date":"2023-02-01","close":3395.3328},{"date":"2023-02-02","close":3395.3328},{"date":"2023-02-03","close":3366.5588},{"date":"2023-02-06","close":3328.1934},{"date":"2023-02-07","close":3313.8066},{"date":"2023-02-08","close":3309.011},{"date":"2023-02-09","close":3251.4626},{"date":"2023-02-10","close":3174.7322},{"date":"2023-02-13","close":3174.7322},{"date":"2023-02-14","close":3193.9148},{"date":"2023-02-15","close":3150.7539},{"date":"2023-02-16","close":3150.7539},{"date":"2023-02-17","close":3131.571},{"date":"2023-02-20","close":3217.8931},{"date":"2023-02-21","close":3227.4846},{"date":"2023-02-22","close":3174.7322},{"date":"2023-02-23","close":3165.1409},{"date":"2023-02-24","close":3136.3667},{"date":"2023-02-27","close":3121.9797},{"date":"2023-02-28","close":3160.3452},{"date":"2023-03-02","close":3112.3884},{"date":"2023-03-03","close":3121.9797},{"date":"2023-03-06","close":3117.1841},{"date":"2023-03-07","close":3189.1191},{"date":"2023-03-08","close":3145.9583},{"date":"2023-03-09","close":3136.3667},{"date":"2023-03-10","close":3112.3884},{"date":"2023-03-13","close":3107.593},{"date":"2023-03-14","close":3098.0015},{"date":"2023-03-15","close":3213.0974},{"date":"2023-03-16","close":3265.8499},{"date":"2023-03-17","close":3270.6458},{"date":"2023-03-20","close":3270.6458},{"date":"2023-03-21","close":3237.0759},{"date":"2023-03-22","close":3208.302},{"date":"2023-03-23","close":3275.4414},{"date":"2023-03-24","close":3366.5588},{"date":"2023-03-27","close":3352.1719},{"date":"2023-03-28","close":3366.5588},{"date":"2023-03-29","close":3289.8281},{"date":"2023-03-30","close":3222.689},{"date":"2023-03-31","close":3179.5276},{"date":"2023-04-03","close":3174.7322},{"date":"2023-04-04","close":3174.7322},{"date":"2023-04-05","close":3222.689},{"date":"2023-04-06","close":3155.5496},{"date":"2023-04-07","close":3107.593},{"date":"2023-04-10","close":3035.658},{"date":"2023-04-11","close":3040.4534},{"date":"2023-04-12","close":3064.4316},{"date":"2023-04-13","close":3074.0229},{"date":"2023-04-14","close":3083.6145},{"date":"2023-04-17","close":3069.2275},{"date":"2023-04-18","close":3035.658},{"date":"2023-04-19","close":3021.2708},{"date":"2023-04-20","close":2992.4968},{"date":"2023-04-21","close":3002.0881},{"date":"2023-04-24","close":2963.7229},{"date":"2023-04-25","close":2896.5835},{"date":"2023-04-26","close":2901.3792},{"date":"2023-04-27","close":2954.1316},{"date":"2023-04-28","close":2925.3574},{"date":"2023-05-02","close":2939.7441},{"date":"2023-05-03","close":2963.7229},{"date":"2023-05-04","close":2997.2925},{"date":"2023-05-08","close":3026.0667},{"date":"2023-05-09","close":2982.9053},{"date":"2023-05-10","close":2978.1096},{"date":"2023-05-11","close":3035.658},{"date":"2023-05-12","close":3030.8623},{"date":"2023-05-15","close":3021.2708},{"date":"2023-05-16","close":2934.9487},{"date":"2023-05-17","close":2920.5618},{"date":"2023-05-18","close":2925.3574},{"date":"2023-05-19","close":2954.1316},{"date":"2023-05-22","close":2973.314},{"date":"2023-05-23","close":2958.9272},{"date":"2023-05-24","close":2939.7441},{"date":"2023-05-25","close":2930.1531},{"date":"2023-05-26","close":2930.1531},{"date":"2023-05-30","close":2915.7661},{"date":"2023-05-31","close":2910.9705},{"date":"2023-06-01","close":2901.3792},{"date":"2023-06-02","close":2920.5618},{"date":"2023-06-05","close":2920.5618},{"date":"2023-06-07","close":2915.7661},{"date":"2023-06-08","close":2906.1748},{"date":"2023-06-09","close":3045.249},{"date":"2023-06-12","close":2925.3574},{"date":"2023-06-13","close":2915.7661},{"date":"2023-06-14","close":2906.1748},{"date":"2023-06-15","close":2877.4006},{"date":"2023-06-16","close":2877.4006},{"date":"2023-06-19","close":2978.1096},{"date":"2023-06-20","close":2925.3574},{"date":"2023-06-21","close":2973.314},{"date":"2023-06-22","close":2958.9272},{"date":"2023-06-23","close":2915.7661},{"date":"2023-06-26","close":2973.314},{"date":"2023-06-27","close":2949.3359},{"date":"2023-06-28","close":2954.1316},{"date":"2023-06-29","close":2934.9487},{"date":"2023-06-30","close":2925.3574},{"date":"2023-07-03","close":2978.1096},{"date":"2023-07-04","close":2987.7012},{"date":"2023-07-05","close":2982.9053},{"date":"2023-07-06","close":2963.7229},{"date":"2023-07-07","close":2906.1748},{"date":"2023-07-10","close":2906.1748},{"date":"2023-07-11","close":2925.3574},{"date":"2023-07-12","close":2963.7229},{"date":"2023-07-13","close":2958.9272},{"date":"2023-07-14","close":2915.7661},{"date":"2023-07-17","close":2925.3574},{"date":"2023-07-18","close":2915.7661},{"date":"2023-07-19","close":2910.9705},{"date":"2023-07-20","close":2973.314},{"date":"2023-07-21","close":3035.658},{"date":"2023-07-24","close":2934.9487},{"date":"2023-07-25","close":2973.314},{"date":"2023-07-26","close":2863.0137},{"date":"2023-07-27","close":2858.218},{"date":"2023-07-28","close":2824.6484},{"date":"2023-07-31","close":2858.218},{"date":"2023-08-01","close":2872.605},{"date":"2023-08-02","close":2858.218},{"date":"2023-08-03","close":2839.0354},{"date":"2023-08-04","close":2834.2397},{"date":"2023-08-07","close":2810.2612},{"date":"2023-08-08","close":2805.4656},{"date":"2023-08-09","close":2863.0137},{"date":"2023-08-10","close":2848.6267},{"date":"2023-08-11","close":2863.0137},{"date":"2023-08-14","close":2867.8093},{"date":"2023-08-16","close":2757.5093},{"date":"2023-08-17","close":2747.9175},{"date":"2023-08-18","close":2675.9827},{"date":"2023-08-21","close":2719.1438},{"date":"2023-08-22","close":2695.1655},{"date":"2023-08-23","close":2704.7566},{"date":"2023-08-24","close":2685.574},{"date":"2023-08-25","close":2699.9609},{"date":"2023-08-28","close":2704.7566},{"date":"2023-08-29","close":2771.896},{"date":"2023-08-30","close":2805.4656},{"date":"2023-08-31","close":2781.4873},{"date":"2023-09-01","close":2810.2612},{"date":"2023-09-04","close":2805.4656},{"date":"2023-09-05","close":2791.0789},{"date":"2023-09-06","close":2738.3262},{"date":"2023-09-07","close":2704.7566},{"date":"2023-09-08","close":2738.3262},{"date":"2023-09-11","close":2709.5525},{"date":"2023-09-12","close":2709.5525},{"date":"2023-09-13","close":2695.1655},{"date":"2023-09-14","close":2757.5093},{"date":"2023-09-15","close":2805.4656},{"date":"2023-09-18","close":2781.4873},{"date":"2023-09-19","close":2834.2397},{"date":"2023-09-20","close":2819.8528},{"date":"2023-09-21","close":2805.4656},{"date":"2023-09-22","close":2877.4006},{"date":"2023-09-25","close":2877.4006},{"date":"2023-09-26","close":2848.6267},{"date":"2023-09-27","close":3006.8835},{"date":"2023-10-04","close":2954.1316},{"date":"2023-10-05","close":2886.9922},{"date":"2023-10-06","close":2944.5398},{"date":"2023-10-10","close":2910.9705},{"date":"2023-10-11","close":2906.1748},{"date":"2023-10-12","close":2968.5186},{"date":"2023-10-13","close":2934.9487},{"date":"2023-10-16","close":2925.3574},{"date":"2023-10-17","close":2934.9487},{"date":"2023-10-18","close":2963.7229},{"date":"2023-10-19","close":2767.1003},{"date":"2023-10-20","close":2762.3049},{"date":"2023-10-23","close":2752.7136},{"date":"2023-10-24","close":2781.4873},{"date":"2023-10-25","close":2791.0789},{"date":"2023-10-26","close":2738.3262},{"date":"2023-10-27","close":2795.8745},{"date":"2023-10-30","close":2858.218},{"date":"2023-10-31","close":2810.2612},{"date":"2023-11-01","close":3256.2583},{"date":"2023-11-02","close":3021.2708},{"date":"2023-11-03","close":2958.9272},{"date":"2023-11-06","close":3002.0881},{"date":"2023-11-07","close":2992.4968},{"date":"2023-11-08","close":2992.4968},{"date":"2023-11-09","close":3002.0881},{"date":"2023-11-10","close":2997.2925},{"date":"2023-11-13","close":2992.4968},{"date":"2023-11-14","close":3016.4751},{"date":"2023-11-15","close":3050.0447},{"date":"2023-11-16","close":3088.4102},{"date":"2023-11-17","close":2982.9053},{"date":"2023-11-20","close":2992.4968},{"date":"2023-11-21","close":3002.0881},{"date":"2023-11-22","close":3011.6794},{"date":"2023-11-23","close":2963.7229},{"date":"2023-11-24","close":2872.605},{"date":"2023-11-27","close":2781.4873},{"date":"2023-11-28","close":2728.7351},{"date":"2023-11-29","close":2762.3049},{"date":"2023-11-30","close":2747.9175},{"date":"2023-12-01","close":2719.1438},{"date":"2023-12-04","close":2661.5955},{"date":"2023-12-05","close":2680.7783},{"date":"2023-12-06","close":2699.9609},{"date":"2023-12-07","close":2671.187},{"date":"2023-12-08","close":2695.1655},{"date":"2023-12-11","close":2675.9827},{"date":"2023-12-12","close":2680.7783},{"date":"2023-12-13","close":2632.8218},{"date":"2023-12-14","close":2637.6174},{"date":"2023-12-15","close":2647.2087},{"date":"2023-12-18","close":2675.9827},{"date":"2023-12-19","close":2675.9827},{"date":"2023-12-20","close":2680.7783},{"date":"2023-12-21","close":2723.9395},{"date":"2023-12-22","close":2757.5093},{"date":"2023-12-26","close":2743.1218},{"date":"2023-12-27","close":2777.2891},{"date":"2023-12-28","close":2772.4082},{"date":"2024-01-02","close":2752.884},{"date":"2024-01-03","close":2772.4082},{"date":"2024-01-04","close":2738.2412},{"date":"2024-01-05","close":2772.4082},{"date":"2024-01-08","close":2752.884},{"date":"2024-01-09","close":2752.884},{"date":"2024-01-10","close":2767.5271},{"date":"2024-01-11","close":2816.3369},{"date":"2024-01-12","close":2787.051},{"date":"2024-01-15","close":2762.646},{"date":"2024-01-16","close":2728.479},{"date":"2024-01-17","close":2660.145},{"date":"2024-01-18","close":2674.7878},{"date":"2024-01-19","close":2689.4309},{"date":"2024-01-22","close":2689.4309},{"date":"2024-01-23","close":2655.2639},{"date":"2024-01-24","close":2660.145},{"date":"2024-01-25","close":2655.2639},{"date":"2024-01-26","close":2660.145},{"date":"2024-01-29","close":2684.55},{"date":"2024-01-30","close":2665.0261},{"date":"2024-01-31","close":2660.145},{"date":"2024-02-01","close":2708.9548},{"date":"2024-02-02","close":2787.051},{"date":"2024-02-05","close":2787.051},{"date":"2024-02-06","close":2772.4082},{"date":"2024-02-07","close":2816.3369},{"date":"2024-02-08","close":2879.79},{"date":"2024-02-13","close":2860.2661},{"date":"2024-02-14","close":2821.218},{"date":"2024-02-15","close":2777.2891},{"date":"2024-02-16","close":2801.6941},{"date":"2024-02-19","close":2796.813},{"date":"2024-02-20","close":2767.5271},{"date":"2024-02-21","close":2728.479},{"date":"2024-02-22","close":2694.312},{"date":"2024-02-23","close":2645.502},{"date":"2024-02-26","close":2635.7402},{"date":"2024-02-27","close":2601.5732},{"date":"2024-02-28","close":2611.335},{"date":"2024-02-29","close":2611.335},{"date":"2024-03-04","close":2557.644},{"date":"2024-03-05","close":2489.3101},{"date":"2024-03-06","close":2430.738},{"date":"2024-03-07","close":2357.5232},{"date":"2024-03-08","close":2367.2849},{"date":"2024-03-11","close":2411.2141},{"date":"2024-03-12","close":2450.262},{"date":"2024-03-13","close":2460.0242},{"date":"2024-03-14","close":2440.5},{"date":"2024-03-15","close":2460.0242},{"date":"2024-03-18","close":2469.7859},{"date":"2024-03-19","close":2474.667},{"date":"2024-03-20","close":2450.262},{"date":"2024-03-21","close":2450.262},{"date":"2024-03-22","close":2435.6189},{"date":"2024-03-25","close":2303.832},{"date":"2024-03-26","close":2362.4041},{"date":"2024-03-27","close":2367.2849},{"date":"2024-03-28","close":2333.1179},{"date":"2024-03-29","close":2313.594},{"date":"2024-04-01","close":2318.4751},{"date":"2024-04-02","close":2303.832},{"date":"2024-04-03","close":2289.1892},{"date":"2024-04-04","close":2294.0701},{"date":"2024-04-05","close":2264.7839},{"date":"2024-04-08","close":2245.26},{"date":"2024-04-09","close":2206.2122},{"date":"2024-04-11","close":2167.1641},{"date":"2024-04-12","close":2162.283},{"date":"2024-04-15","close":2181.8071},{"date":"2024-04-16","close":2157.4019},{"date":"2024-04-17","close":2176.926},{"date":"2024-04-18","close":2191.5688},{"date":"2024-04-19","close":2230.6169},{"date":"2024-04-22","close":2250.1411},{"date":"2024-04-23","close":2255.022},{"date":"2024-04-24","close":2259.9028},{"date":"2024-04-25","close":2240.3792},{"date":"2024-04-26","close":2259.9028},{"date":"2024-04-29","close":2279.427},{"date":"2024-04-30","close":2294.0701},{"date":"2024-05-02","close":2284.3081},{"date":"2024-05-03","close":2274.5461},{"date":"2024-05-07","close":2255.022},{"date":"2024-05-08","close":2255.022},{"date":"2024-05-09","close":2250.1411},{"date":"2024-05-10","close":2264.7839},{"date":"2024-05-13","close":2274.5461},{"date":"2024-05-14","close":2274.5461},{"date":"2024-05-16","close":2269.665},{"date":"2024-05-17","close":2269.665},{"date":"2024-05-20","close":2235.498},{"date":"2024-05-21","close":2230.6169},{"date":"2024-05-22","close":2235.498},{"date":"2024-05-23","close":2269.665},{"date":"2024-05-24","close":2279.427},{"date":"2024-05-27","close":2264.7839},{"date":"2024-05-28","close":2264.7839},{"date":"2024-05-29","close":2255.022},{"date":"2024-05-30","close":2240.3792},{"date":"2024-05-31","close":2255.022},{"date":"2024-06-03","close":2269.665},{"date":"2024-06-04","close":2240.3792},{"date":"2024-06-05","close":2215.9741},{"date":"2024-06-07","close":2225.7358},{"date":"2024-06-10","close":2230.6169},{"date":"2024-06-11","close":2215.9741},{"date":"2024-06-12","close":2215.9741},{"date":"2024-06-13","close":2215.9741},{"date":"2024-06-14","close":2211.093},{"date":"2024-06-17","close":2167.1641},{"date":"2024-06-18","close":2172.0452},{"date":"2024-06-19","close":2167.1641},{"date":"2024-06-20","close":2172.0452},{"date":"2024-06-21","close":2103.7112},{"date":"2024-06-24","close":1996.3291},{"date":"2024-06-25","close":1996.3291},{"date":"2024-06-26","close":2064.6631},{"date":"2024-06-27","close":2103.7112},{"date":"2024-06-28","close":2128.116},{"date":"2024-07-01","close":2157.4019},{"date":"2024-07-02","close":2118.354},{"date":"2024-07-03","close":2098.8301},{"date":"2024-07-04","close":2084.187},{"date":"2024-07-05","close":2093.949},{"date":"2024-07-08","close":2098.8301},{"date":"2024-07-09","close":2108.592},{"date":"2024-07-10","close":2093.949},{"date":"2024-07-11","close":2079.3062},{"date":"2024-07-12","close":2074.425},{"date":"2024-07-15","close":2089.0679},{"date":"2024-07-16","close":2084.187},{"date":"2024-07-17","close":2098.8301},{"date":"2024-07-18","close":2123.2349},{"date":"2024-07-19","close":2113.4731},{"date":"2024-07-22","close":2186.688},{"date":"2024-07-23","close":2240.3792},{"date":"2024-07-24","close":2230.6169},{"date":"2024-07-25","close":2274.5461},{"date":"2024-07-26","close":2425.8572},{"date":"2024-07-29","close":2416.095},{"date":"2024-07-30","close":2333.1179},{"date":"2024-07-31","close":2245.26},{"date":"2024-08-01","close":2333.1179},{"date":"2024-08-02","close":2333.1179},{"date":"2024-08-05","close":2045.1389},{"date":"2024-08-06","close":2245.26},{"date":"2024-08-07","close":2420.9761},{"date":"2024-08-08","close":2547.8821},{"date":"2024-08-09","close":2543.001},{"date":"2024-08-12","close":2718.717},{"date":"2024-08-13","close":2665.0261},{"date":"2024-08-14","close":2635.7402},{"date":"2024-08-16","close":2733.3601},{"date":"2024-08-19","close":2704.0742},{"date":"2024-08-20","close":2860.2661},{"date":"2024-08-21","close":2870.0281},{"date":"2024-08-22","close":2943.2432},{"date":"2024-08-23","close":2904.1951},{"date":"2024-08-26","close":2855.385},{"date":"2024-08-27","close":2855.385},{"date":"2024-08-28","close":2811.4561},{"date":"2024-08-29","close":2811.4561},{"date":"2024-08-30","close":2909.0762},{"date":"2024-09-02","close":2889.552},{"date":"2024-09-03","close":2889.552},{"date":"2024-09-04","close":2865.147},{"date":"2024-09-05","close":2918.8379},{"date":"2024-09-06","close":2884.6709},{"date":"2024-09-09","close":2928.6001},{"date":"2024-09-10","close":2948.124},{"date":"2024-09-11","close":2972.5291},{"date":"2024-09-12","close":3031.1011},{"date":"2024-09-13","close":3040.863},{"date":"2024-09-19","close":3021.3391},{"date":"2024-09-20","close":2972.5291},{"date":"2024-09-23","close":2996.9341},{"date":"2024-09-24","close":3192.1741},{"date":"2024-09-25","close":3104.3159},{"date":"2024-09-26","close":3118.959},{"date":"2024-09-27","close":3079.9111},{"date":"2024-09-30","close":3006.696},{"date":"2024-10-02","close":2996.9341},{"date":"2024-10-04","close":3045.7441},{"date":"2024-10-07","close":3075.03},{"date":"2024-10-08","close":3035.9819},{"date":"2024-10-10","close":3079.9111},{"date":"2024-10-11","close":3270.27},{"date":"2024-10-14","close":3270.27},{"date":"2024-10-15","close":3167.769},{"date":"2024-10-16","close":3143.364},{"date":"2024-10-17","close":3206.8169},{"date":"2024-10-18","close":3236.103},{"date":"2024-10-21","close":3172.6499},{"date":"2024-10-22","close":3172.6499},{"date":"2024-10-23","close":3201.936},{"date":"2024-10-24","close":3148.2451},{"date":"2024-10-25","close":3250.7461},{"date":"2024-10-28","close":3245.865},{"date":"2024-10-29","close":3201.936},{"date":"2024-10-30","close":3211.698},{"date":"2024-10-31","close":3250.7461},{"date":"2024-11-01","close":3240.9839},{"date":"2024-11-04","close":3319.0801},{"date":"2024-11-05","close":3270.27},{"date":"2024-11-06","close":3314.199},{"date":"2024-11-07","close":3328.842},{"date":"2024-11-08","close":3367.8901},{"date":"2024-11-11","close":3548.4871},{"date":"2024-11-12","close":3475.2722},{"date":"2024-11-13","close":3524.082},{"date":"2024-11-14","close":3524.082},{"date":"2024-11-15","close":3607.0591},{"date":"2024-11-18","close":3533.844},{"date":"2024-11-19","close":3568.011},{"date":"2024-11-20","close":3514.3198},{"date":"2024-11-21","close":3524.082},{"date":"2024-11-22","close":3445.9858},{"date":"2024-11-25","close":3504.5581},{"date":"2024-11-26","close":3592.416},{"date":"2024-11-27","close":3558.249},{"date":"2024-11-28","close":3587.5349},{"date":"2024-11-29","close":3582.6541},{"date":"2024-12-02","close":3504.5581},{"date":"2024-12-03","close":3319.0801},{"date":"2024-12-04","close":3592.416},{"date":"2024-12-05","close":3768.1321},{"date":"2024-12-06","close":4070.7542},{"date":"2024-12-09","close":4212.3032},{"date":"2024-12-10","close":4051.23},{"date":"2024-12-11","close":4065.873},{"date":"2024-12-12","close":4226.9463},{"date":"2024-12-13","close":4280.6372},{"date":"2024-12-16","close":4153.7314},{"date":"2024-12-17","close":3904.8},{"date":"2024-12-18","close":4095.1589},{"date":"2024-12-19","close":4012.1821},{"date":"2024-12-20","close":4021.9441},{"date":"2024-12-23","close":4046.3491},{"date":"2024-12-24","close":3963.3721},{"date":"2024-12-26","close":3963.3721},{"date":"2024-12-27","close":3948.5464},{"date":"2024-12-30","close":4111.6279},{"date":"2025-01-02","close":4210.4653},{"date":"2025-01-03","close":4200.5815},{"date":"2025-01-06","close":4170.9302},{"date":"2025-01-07","close":4072.093},{"date":"2025-01-08","close":4067.1511},{"date":"2025-01-09","close":4057.2673},{"date":"2025-01-10","close":4235.1743},{"date":"2025-01-13","close":4220.3486},{"date":"2025-01-14","close":3933.7209},{"date":"2025-01-15","close":3449.4187},{"date":"2025-01-16","close":3409.8838},{"date":"2025-01-17","close":3602.6162},{"date":"2025-01-20","close":3414.8257},{"date":"2025-01-21","close":3637.2092},{"date":"2025-01-22","close":3627.3254},{"date":"2025-01-23","close":3627.3254},{"date":"2025-01-24","close":3706.3953},{"date":"2025-01-31","close":3568.0232},{"date":"2025-02-03","close":3459.3022},{"date":"2025-02-04","close":3523.5464},{"date":"2025-02-05","close":3602.6162},{"date":"2025-02-06","close":3706.3953},{"date":"2025-02-07","close":3686.6279},{"date":"2025-02-10","close":3780.5232},{"date":"2025-02-11","close":3815.1162},{"date":"2025-02-12","close":3820.0581},{"date":"2025-02-13","close":3859.593},{"date":"2025-02-14","close":3755.814},{"date":"2025-02-17","close":3760.7559},{"date":"2025-02-18","close":3760.7559},{"date":"2025-02-19","close":3745.9302},{"date":"2025-02-20","close":3706.3953},{"date":"2025-02-21","close":3716.2791},{"date":"2025-02-24","close":3844.7673},{"date":"2025-02-25","close":3805.2324},{"date":"2025-02-26","close":3923.8372},{"date":"2025-02-27","close":3834.8838},{"date":"2025-02-28","close":3642.1511},{"date":"2025-03-04","close":3454.3604},{"date":"2025-03-05","close":3627.3254},{"date":"2025-03-06","close":3642.1511},{"date":"2025-03-07","close":3582.8489},{"date":"2025-03-10","close":3538.3721},{"date":"2025-03-11","close":3518.6047},{"date":"2025-03-12","close":3518.6047},{"date":"2025-03-13","close":3493.8953},{"date":"2025-03-14","close":3474.1279},{"date":"2025-03-17","close":3577.907},{"date":"2025-03-18","close":3607.5581},{"date":"2025-03-19","close":3548.2559},{"date":"2025-03-20","close":3409.8838},{"date":"2025-03-21","close":3207.2673},{"date":"2025-03-24","close":3281.3953},{"date":"2025-03-25","close":3261.6279},{"date":"2025-03-26","close":3439.5349},{"date":"2025-03-27","close":3592.7324},{"date":"2025-03-28","close":3315.9883},{"date":"2025-03-31","close":2965.1162},{"date":"2025-04-01","close":3400.0},{"date":"2025-04-02","close":3508.7209},{"date":"2025-04-03","close":3488.9534},{"date":"2025-04-04","close":3785.4651},{"date":"2025-04-07","close":3948.5464},{"date":"2025-04-08","close":3953.4883},{"date":"2025-04-09","close":3904.0698},{"date":"2025-04-10","close":4151.1626},{"date":"2025-04-11","close":4250.0},{"date":"2025-04-14","close":4230.2324},{"date":"2025-04-15","close":4230.2324},{"date":"2025-04-16","close":4012.7908},{"date":"2025-04-17","close":4116.5698},{"date":"2025-04-18","close":4146.2207},{"date":"2025-04-21","close":4170.9302},{"date":"2025-04-22","close":4408.1396},{"date":"2025-04-23","close":4289.5347},{"date":"2025-04-24","close":4240.1162},{"date":"2025-04-25","close":4170.9302},{"date":"2025-04-28","close":4067.1511},{"date":"2025-04-29","close":4086.9187},{"date":"2025-04-30","close":4017.7324},{"date":"2025-05-02","close":3928.7791},{"date":"2025-05-07","close":4057.2673},{"date":"2025-05-08","close":4067.1511},{"date":"2025-05-09","close":4037.5},{"date":"2025-05-12","close":4205.5234},{"date":"2025-05-13","close":4195.6396},{"date":"2025-05-14","close":4383.4302},{"date":"2025-05-15","close":4383.4302},{"date":"2025-05-16","close":4403.1978},{"date":"2025-05-19","close":4413.0815},{"date":"2025-05-20","close":4358.7207},{"date":"2025-05-21","close":4358.7207},{"date":"2025-05-22","close":4457.5581},{"date":"2025-05-23","close":4408.1396},{"date":"2025-05-26","close":4432.8486},{"date":"2025-05-27","close":4432.8486},{"date":"2025-05-28","close":4576.1626},{"date":"2025-05-29","close":4566.2788},{"date":"2025-05-30","close":4536.6279},{"date":"2025-06-02","close":4467.4419},{"date":"2025-06-04","close":4699.7095},{"date":"2025-06-05","close":4788.6626},{"date":"2025-06-09","close":5001.1626},{"date":"2025-06-10","close":4912.2095},{"date":"2025-06-11","close":4907.2676},{"date":"2025-06-12","close":4887.5},{"date":"2025-06-13","close":4818.314},{"date":"2025-06-16","close":4902.3257},{"date":"2025-06-17","close":4798.5464},{"date":"2025-06-18","close":4704.6514},{"date":"2025-06-19","close":4679.9419},{"date":"2025-06-20","close":4694.7676},{"date":"2025-06-23","close":4605.814},{"date":"2025-06-24","close":4744.186},{"date":"2025-06-25","close":4645.3486},{"date":"2025-06-26","close":4595.9302},{"date":"2025-06-27","close":4675.0},{"date":"2025-06-30","close":4610.7559},{"date":"2025-07-01","close":4744.186},{"date":"2025-07-02","close":4847.9653},{"date":"2025-07-03","close":4872.6743},{"date":"2025-07-04","close":4922.0928},{"date":"2025-07-07","close":4917.1514},{"date":"2025-07-08","close":5119.7676},{"date":"2025-07-09","close":5109.8838},{"date":"2025-07-10","close":5100.0},{"date":"2025-07-11","close":5109.8838},{"date":"2025-07-14","close":5129.6514},{"date":"2025-07-15","close":5129.6514},{"date":"2025-07-16","close":5080.2324},{"date":"2025-07-17","close":4941.8604},{"date":"2025-07-18","close":4991.2788},{"date":"2025-07-21","close":4931.9766},{"date":"2025-07-22","close":4902.3257},{"date":"2025-07-23","close":4971.5117},{"date":"2025-07-24","close":4951.7441},{"date":"2025-07-25","close":4867.7324},{"date":"2025-07-28","close":4744.186},{"date":"2025-07-29","close":4704.6514},{"date":"2025-07-30","close":4724.4185},{"date":"2025-07-31","close":4665.1162},{"date":"2025-08-01","close":4536.6279},{"date":"2025-08-04","close":4724.4185},{"date":"2025-08-05","close":4778.7788},{"date":"2025-08-06","close":4739.2441},{"date":"2025-08-07","close":4897.3838},{"date":"2025-08-08","close":4843.0234},{"date":"2025-08-11","close":4744.186},{"date":"2025-08-12","close":4754.0698},{"date":"2025-08-13","close":4744.186},{"date":"2025-08-14","close":4724.4185},{"date":"2025-08-18","close":4635.4653},{"date":"2025-08-19","close":4590.9883},{"date":"2025-08-20","close":4511.9185},{"date":"2025-08-21","close":4541.5698},{"date":"2025-08-22","close":4595.9302},{"date":"2025-08-25","close":4897.3838},{"date":"2025-08-26","close":4867.7324},{"date":"2025-08-27","close":4991.2788},{"date":"2025-08-28","close":5149.4185},{"date":"2025-08-29","close":5208.7207},{"date":"2025-09-01","close":5070.3486},{"date":"2025-09-02","close":5040.6978},{"date":"2025-09-03","close":5119.7676},{"date":"2025-09-04","close":5119.7676},{"date":"2025-09-05","close":5119.7676},{"date":"2025-09-08","close":5169.186},{"date":"2025-09-09","close":5188.9536},{"date":"2025-09-10","close":5268.0234},{"date":"2025-09-11","close":5198.8374},{"date":"2025-09-12","close":5208.7207},{"date":"2025-09-15","close":5208.7207},{"date":"2025-09-16","close":5188.9536},{"date":"2025-09-17","close":5139.5347},{"date":"2025-09-18","close":5090.1162},{"date":"2025-09-19","close":5060.0},{"date":"2025-09-22","close":4941.8604},{"date":"2025-09-23","close":4902.3257},{"date":"2025-09-24","close":4724.4185},{"date":"2025-09-25","close":4645.3486},{"date":"2025-09-26","close":4595.9302},{"date":"2025-09-29","close":4675.0},{"date":"2025-09-30","close":4625.5815},{"date":"2025-10-01","close":4482.2676},{"date":"2025-10-02","close":4566.2788},{"date":"2025-10-10","close":4536.6279},{"date":"2025-10-13","close":4393.314},{"date":"2025-10-14","close":4264.8257},{"date":"2025-10-15","close":4215.4067},{"date":"2025-10-16","close":4210.4653},{"date":"2025-10-17","close":4141.2788},{"date":"2025-10-20","close":4329.0698},{"date":"2025-10-21","close":4299.4185},{"date":"2025-10-22","close":4363.6626},{"date":"2025-10-23","close":4299.4185},{"date":"2025-10-24","close":4388.3721},{"date":"2025-10-27","close":4561.3374},{"date":"2025-10-28","close":4467.4419},{"date":"2025-10-29","close":4462.5},{"date":"2025-10-30","close":4343.8955},{"date":"2025-10-31","close":4250.0},{"date":"2025-11-03","close":4180.814},{"date":"2025-11-04","close":4136.3374},{"date":"2025-11-05","close":4012.7908},{"date":"2025-11-06","close":4131.3955},{"date":"2025-11-07","close":4042.4419},{"date":"2025-11-10","close":4294.4766},{"date":"2025-11-11","close":4348.8374},{"date":"2025-11-12","close":4477.3257},{"date":"2025-11-13","close":4348.8374},{"date":"2025-11-14","close":4165.9883},{"date":"2025-11-17","close":4165.9883},{"date":"2025-11-18","close":4052.3254},{"date":"2025-11-19","close":4052.3254},{"date":"2025-11-20","close":4215.4067},{"date":"2025-11-21","close":4190.6978},{"date":"2025-11-24","close":4334.0117},{"date":"2025-11-25","close":4309.3022},{"date":"2025-11-26","close":4521.8022},{"date":"2025-11-27","close":4586.0464},{"date":"2025-11-28","close":4586.0464},{"date":"2025-12-01","close":4679.9419},{"date":"2025-12-02","close":4773.8374},{"date":"2025-12-03","close":4640.4067},{"date":"2025-12-04","close":4368.6045},{"date":"2025-12-05","close":4210.4653},{"date":"2025-12-08","close":4220.3486},{"date":"2025-12-09","close":4111.6279},{"date":"2025-12-10","close":4101.7441},{"date":"2025-12-11","close":4141.2788},{"date":"2025-12-12","close":4156.1045},{"date":"2025-12-15","close":4151.1626},{"date":"2025-12-16","close":4062.2092},{"date":"2025-12-17","close":4042.4419},{"date":"2025-12-18","close":4042.4419},{"date":"2025-12-19","close":4116.5698},{"date":"2025-12-22","close":4200.5815},{"date":"2025-12-23","close":4170.9302},{"date":"2025-12-24","close":4180.814},{"date":"2025-12-26","close":4250.0},{"date":"2025-12-29","close":4355.0},{"date":"2025-12-30","close":4340.0},{"date":"2026-01-02","close":4150.0},{"date":"2026-01-05","close":3950.0},{"date":"2026-01-06","close":3955.0},{"date":"2026-01-07","close":3950.0},{"date":"2026-01-08","close":3865.0},{"date":"2026-01-09","close":3690.0},{"date":"2026-01-12","close":3750.0},{"date":"2026-01-13","close":3700.0},{"date":"2026-01-14","close":3885.0},{"date":"2026-01-15","close":3880.0},{"date":"2026-01-16","close":3970.0},{"date":"2026-01-19","close":3960.0},{"date":"2026-01-20","close":4100.0},{"date":"2026-01-21","close":3985.0},{"date":"2026-01-22","close":3995.0},{"date":"2026-01-23","close":4210.0},{"date":"2026-01-26","close":4370.0},{"date":"2026-01-27","close":4125.0},{"date":"2026-01-28","close":4035.0},{"date":"2026-01-29","close":3950.0},{"date":"2026-01-30","close":4055.0},{"date":"2026-02-02","close":3845.0},{"date":"2026-02-03","close":3935.0},{"date":"2026-02-04","close":4080.0},{"date":"2026-02-05","close":3995.0},{"date":"2026-02-06","close":3800.0},{"date":"2026-02-09","close":3800.0},{"date":"2026-02-10","close":3925.0},{"date":"2026-02-11","close":3840.0},{"date":"2026-02-12","close":3765.0},{"date":"2026-02-13","close":3675.0},{"date":"2026-02-19","close":3680.0},{"date":"2026-02-20","close":3625.0},{"date":"2026-02-23","close":3635.0},{"date":"2026-02-24","close":3565.0},{"date":"2026-02-25","close":3565.0},{"date":"2026-02-26","close":3400.0},{"date":"2026-02-27","close":3465.0},{"date":"2026-03-03","close":3285.0},{"date":"2026-03-04","close":2920.0},{"date":"2026-03-05","close":3145.0},{"date":"2026-03-06","close":3140.0},{"date":"2026-03-09","close":3000.0},{"date":"2026-03-10","close":3140.0},{"date":"2026-03-11","close":3120.0},{"date":"2026-03-12","close":3240.0},{"date":"2026-03-13","close":3265.0},{"date":"2026-03-16","close":3175.0},{"date":"2026-03-17","close":3240.0},{"date":"2026-03-18","close":3280.0},{"date":"2026-03-19","close":3250.0},{"date":"2026-03-20","close":3390.0},{"date":"2026-03-23","close":3230.0},{"date":"2026-03-24","close":3310.0},{"date":"2026-03-25","close":3300.0},{"date":"2026-03-26","close":3190.0},{"date":"2026-03-27","close":3210.0},{"date":"2026-03-30","close":3260.0},{"date":"2026-03-31","close":3080.0},{"date":"2026-04-01","close":3235.0},{"date":"2026-04-02","close":3090.0},{"date":"2026-04-03","close":3200.0},{"date":"2026-04-06","close":3120.0},{"date":"2026-04-07","close":3150.0},{"date":"2026-04-08","close":3230.0},{"date":"2026-04-09","close":3245.0},{"date":"2026-04-10","close":3320.0},{"date":"2026-04-13","close":3325.0},{"date":"2026-04-14","close":3385.0},{"date":"2026-04-15","close":3450.0},{"date":"2026-04-16","close":3485.0},{"date":"2026-04-17","close":3495.0},{"date":"2026-04-20","close":3480.0},{"date":"2026-04-21","close":3510.0},{"date":"2026-04-22","close":3560.0},{"date":"2026-04-23","close":3490.0},{"date":"2026-04-24","close":3560.0},{"date":"2026-04-27","close":3515.0},{"date":"2026-04-28","close":3505.0},{"date":"2026-04-29","close":3540.0},{"date":"2026-04-30","close":3475.0},{"date":"2026-05-04","close":3420.0},{"date":"2026-05-06","close":3320.0},{"date":"2026-05-07","close":3280.0},{"date":"2026-05-08","close":3205.0},{"date":"2026-05-11","close":3010.0},{"date":"2026-05-12","close":2955.0},{"date":"2026-05-13","close":2960.0},{"date":"2026-05-14","close":3010.0},{"date":"2026-05-15","close":2960.0},{"date":"2026-05-18","close":3000.0},{"date":"2026-05-19","close":2945.0},{"date":"2026-05-20","close":2895.0},{"date":"2026-05-21","close":3000.0},{"date":"2026-05-22","close":3130.0},{"date":"2026-05-26","close":3140.0},{"date":"2026-05-27","close":3120.0},{"date":"2026-05-28","close":3125.0},{"date":"2026-05-29","close":3060.0},{"date":"2026-06-01","close":2935.0},{"date":"2026-06-02","close":2975.0},{"date":"2026-06-04","close":2895.0},{"date":"2026-06-05","close":2860.0},{"date":"2026-06-08","close":2700.0},{"date":"2026-06-09","close":2850.0},{"date":"2026-06-10","close":2860.0},{"date":"2026-06-11","close":2955.0},{"date":"2026-06-12","close":3045.0},{"date":"2026-06-15","close":3080.0},{"date":"2026-06-16","close":3080.0},{"date":"2026-06-17","close":3070.0},{"date":"2026-06-18","close":3010.0},{"date":"2026-06-19","close":2905.0},{"date":"2026-06-22","close":2980.0},{"date":"2026-06-23","close":2620.0},{"date":"2026-06-24","close":2540.0},{"date":"2026-06-25","close":2455.0},{"date":"2026-06-26","close":2415.0},{"date":"2026-06-29","close":2600.0},{"date":"2026-06-30","close":2565.0},{"date":"2026-07-01","close":2680.0},{"date":"2026-07-02","close":2655.0},{"date":"2026-07-03","close":2640.0},{"date":"2026-07-06","close":2740.0},{"date":"2026-07-07","close":2725.0},{"date":"2026-07-08","close":2665.0},{"date":"2026-07-09","close":2560.0},{"date":"2026-07-10","close":2645.0},{"date":"2026-07-13","close":2505.0},{"date":"2026-07-14","close":2450.0},{"date":"2026-07-15","close":2495.0},{"date":"2026-07-16","close":2510.0},{"date":"2026-07-20","close":2440.0},{"date":"2026-07-21","close":2490.0},{"date":"2026-07-22","close":2470.0},{"date":"2026-07-23","close":2570.0},{"date":"2026-07-24","close":2525.0},{"date":"2026-07-27","close":2510.0},{"date":"2026-07-28","close":2415.0},{"date":"2026-07-29","close":2335.0},{"date":"2026-07-30","close":2280.0},{"date":"2026-07-31","close":2355.0},{"date":"2026-08-03","close":2365.0},{"date":"2026-08-04","close":2410.0},{"date":"2026-08-05","close":2450.0},{"date":"2026-08-06","close":2500.0},{"date":"2026-08-07","close":2505.0},{"date":"2026-08-10","close":2610.0},{"date":"2026-08-11","close":2605.0},{"date":"2026-08-12","close":2650.0},{"date":"2026-08-13","close":2645.0},{"date":"2026-08-14","close":2690.0},{"date":"2026-08-18","close":2910.0},{"date":"2026-08-19","close":2895.0},{"date":"2026-08-20","close":2930.0},{"date":"2026-08-21","close":2820.0},{"date":"2026-08-24","close":2900.0},{"date":"2026-08-25","close":3015.0},{"date":"2026-08-26","close":2820.0},{"date":"2026-08-27","close":2750.0},{"date":"2026-08-28","close":2800.0},{"date":"2026-08-31","close":2750.0},{"date":"2026-09-01","close":2705.0},{"date":"2026-09-02","close":2660.0},{"date":"2026-09-03","close":2645.0},{"date":"2026-09-04","close":2660.0},{"date":"2026-09-07","close":2660.0},{"date":"2026-09-08","close":2615.0},{"date":"2026-09-09","close":2605.0},{"date":"2026-09-10","close":2625.0},{"date":"2026-09-11","close":2615.0},{"date":"2026-09-14","close":2615.0},{"date":"2026-09-15","close":2675.0},{"date":"2026-09-16","close":2580.0},{"date":"2026-09-17","close":2625.0},{"date":"2026-09-18","close":2540.0},{"date":"2026-09-21","close":2480.0},{"date":"2026-09-22","close":2435.0},{"date":"2026-09-23","close":2565.0},{"date":"2026-09-28","close":2605.0},{"date":"2026-09-29","close":2665.0},{"date":"2026-09-30","close":2650.0},{"date":"2026-10-01","close":2625.0},{"date":"2026-10-02","close":2640.0},{"date":"2026-10-06","close":2615.0},{"date":"2026-10-07","close":2595.0},{"date":"2026-10-08","close":2580.0},{"date":"2026-10-12","close":2555.0},{"date":"2026-10-13","close":2495.0},{"date":"2026-10-14","close":2505.0},{"date":"2026-10-15","close":2395.0},{"date":"2026-10-16","close":2595.0},{"date":"2026-10-19","close":2660.0},{"date":"2026-10-20","close":2630.0},{"date":"2026-10-21","close":2630.0},{"date":"2026-10-22","close":2550.0},{"date":"2026-10-23","close":2550.0}],"chart_data":[{"date":"2024-10-23","open":3173,"high":3217,"low":3153,"close":3202,"volume":50641,"rsi_14":64.49,"sma_20":3202.5,"sma_60":2899.0,"sma_120":2570.79},{"date":"2024-10-24","open":3202,"high":3202,"low":3134,"close":3148,"volume":75520,"rsi_14":60.54,"sma_20":3210.25,"sma_60":2914.5,"sma_120":2578.38},{"date":"2024-10-25","open":3173,"high":3265,"low":3138,"close":3251,"volume":104929,"rsi_14":63.29,"sma_20":3213.25,"sma_60":2931.92,"sma_120":2587.0},{"date":"2024-10-28","open":3251,"high":3256,"low":3182,"close":3246,"volume":29905,"rsi_14":61.44,"sma_20":3220.5,"sma_60":2948.5,"sma_120":2595.42},{"date":"2024-10-29","open":3246,"high":3280,"low":3202,"close":3202,"volume":75548,"rsi_14":61.04,"sma_20":3224.75,"sma_60":2961.75,"sma_120":2603.29},{"date":"2024-10-30","open":3265,"high":3265,"low":3163,"close":3212,"volume":59131,"rsi_14":59.18,"sma_20":3231.5,"sma_60":2975.33,"sma_120":2611.12},{"date":"2024-10-31","open":3202,"high":3270,"low":3178,"close":3251,"volume":46633,"rsi_14":48.28,"sma_20":3244.0,"sma_60":2991.0,"sma_120":2619.38},{"date":"2024-11-01","open":3241,"high":3270,"low":3217,"close":3241,"volume":56562,"rsi_14":51.85,"sma_20":3256.5,"sma_60":3008.0,"sma_120":2627.62},{"date":"2024-11-04","open":3231,"high":3319,"low":3217,"close":3319,"volume":90700,"rsi_14":63.72,"sma_20":3270.5,"sma_60":3024.83,"sma_120":2636.71},{"date":"2024-11-05","open":3319,"high":3358,"low":3270,"close":3270,"volume":85829,"rsi_14":61.02,"sma_20":3280.5,"sma_60":3040.83,"sma_120":2645.38},{"date":"2024-11-06","open":3300,"high":3319,"low":3251,"close":3314,"volume":115146,"rsi_14":59.65,"sma_20":3294.75,"sma_60":3062.5,"sma_120":2654.46},{"date":"2024-11-07","open":3314,"high":3461,"low":3270,"close":3329,"volume":443840,"rsi_14":58.56,"sma_20":3307.5,"sma_60":3081.0,"sma_120":2663.54},{"date":"2024-11-08","open":3334,"high":3392,"low":3319,"close":3368,"volume":160290,"rsi_14":68.87,"sma_20":3312.5,"sma_60":3097.17,"sma_120":2672.88},{"date":"2024-11-11","open":3417,"high":3661,"low":3417,"close":3548,"volume":542517,"rsi_14":76.92,"sma_20":3329.25,"sma_60":3114.25,"sma_120":2683.75},{"date":"2024-11-12","open":3539,"high":3548,"low":3368,"close":3475,"volume":255711,"rsi_14":68.42,"sma_20":3345.0,"sma_60":3130.17,"sma_120":2694.04},{"date":"2024-11-13","open":3509,"high":3539,"low":3451,"close":3524,"volume":360335,"rsi_14":75.5,"sma_20":3364.5,"sma_60":3143.92,"sma_120":2704.75},{"date":"2024-11-14","open":3534,"high":3568,"low":3490,"close":3524,"volume":254582,"rsi_14":71.54,"sma_20":3380.75,"sma_60":3158.58,"sma_120":2715.75},{"date":"2024-11-15","open":3529,"high":3749,"low":3480,"close":3607,"volume":537608,"rsi_14":75.34,"sma_20":3399.75,"sma_60":3175.17,"sma_120":2727.5},{"date":"2024-11-18","open":3592,"high":3592,"low":3514,"close":3534,"volume":148040,"rsi_14":72.37,"sma_20":3418.25,"sma_60":3188.83,"sma_120":2738.58},{"date":"2024-11-19","open":3563,"high":3573,"low":3485,"close":3568,"volume":80900,"rsi_14":73.25,"sma_20":3438.5,"sma_60":3203.58,"sma_120":2749.67},{"date":"2024-11-20","open":3602,"high":3602,"low":3480,"close":3514,"volume":104038,"rsi_14":66.88,"sma_20":3454.5,"sma_60":3214.75,"sma_120":2760.21},{"date":"2024-11-21","open":3534,"high":3573,"low":3461,"close":3524,"volume":79065,"rsi_14":68.12,"sma_20":3473.75,"sma_60":3225.92,"sma_120":2770.96},{"date":"2024-11-22","open":3519,"high":3548,"low":3412,"close":3446,"volume":99949,"rsi_14":58.13,"sma_20":3483.75,"sma_60":3234.5,"sma_120":2781.04},{"date":"2024-11-25","open":3446,"high":3680,"low":3422,"close":3505,"volume":200836,"rsi_14":64.81,"sma_20":3497.0,"sma_60":3244.75,"sma_120":2791.71},{"date":"2024-11-26","open":3505,"high":3690,"low":3505,"close":3592,"volume":343036,"rsi_14":66.67,"sma_20":3517.0,"sma_60":3257.33,"sma_120":2803.25},{"date":"2024-11-27","open":3583,"high":3588,"low":3495,"close":3558,"volume":81555,"rsi_14":63.43,"sma_20":3534.75,"sma_60":3269.33,"sma_120":2814.38},{"date":"2024-11-28","open":3622,"high":3671,"low":3539,"close":3588,"volume":552928,"rsi_14":63.01,"sma_20":3552.0,"sma_60":3282.58,"sma_120":2825.62},{"date":"2024-11-29","open":3583,"high":3627,"low":3544,"close":3583,"volume":118788,"rsi_14":52.55,"sma_20":3569.5,"sma_60":3295.75,"sma_120":2837.08},{"date":"2024-12-02","open":3583,"high":3583,"low":3461,"close":3505,"volume":166373,"rsi_14":52.17,"sma_20":3579.0,"sma_60":3305.92,"sma_120":2848.08},{"date":"2024-12-03","open":3505,"high":3505,"low":3319,"close":3319,"volume":160277,"rsi_14":37.35,"sma_20":3581.5,"sma_60":3313.25,"sma_120":2857.42},{"date":"2024-12-04","open":3417,"high":3646,"low":3417,"close":3592,"volume":769193,"rsi_14":53.15,"sma_20":3595.75,"sma_60":3325.25,"sma_120":2869.04},{"date":"2024-12-05","open":3617,"high":3783,"low":3617,"close":3768,"volume":547085,"rsi_14":56.85,"sma_20":3618.25,"sma_60":3340.67,"sma_120":2882.29},{"date":"2024-12-06","open":3768,"high":4178,"low":3671,"close":4071,"volume":982283,"rsi_14":69.1,"sma_20":3654.25,"sma_60":3360.33,"sma_120":2898.12},{"date":"2024-12-09","open":3954,"high":4271,"low":3954,"close":4212,"volume":471381,"rsi_14":71.29,"sma_20":3688.25,"sma_60":3383.0,"sma_120":2915.17},{"date":"2024-12-10","open":4168,"high":4237,"low":4012,"close":4051,"volume":349346,"rsi_14":66.57,"sma_20":3717.75,"sma_60":3402.17,"sma_120":2930.88},{"date":"2024-12-11","open":4081,"high":4144,"low":4022,"close":4066,"volume":190781,"rsi_14":66.67,"sma_20":3745.5,"sma_60":3421.25,"sma_120":2947.08},{"date":"2024-12-12","open":4144,"high":4305,"low":4090,"close":4227,"volume":275104,"rsi_14":72.86,"sma_20":3781.5,"sma_60":3442.67,"sma_120":2964.62},{"date":"2024-12-13","open":4193,"high":4325,"low":4154,"close":4281,"volume":254471,"rsi_14":72.78,"sma_20":3816.0,"sma_60":3464.0,"sma_120":2982.67},{"date":"2024-12-16","open":4281,"high":4334,"low":4144,"close":4154,"volume":256707,"rsi_14":66.11,"sma_20":3847.75,"sma_60":3483.0,"sma_120":2999.58},{"date":"2024-12-17","open":4105,"high":4129,"low":3890,"close":3905,"volume":263574,"rsi_14":58.85,"sma_20":3865.0,"sma_60":3498.08,"sma_120":3014.96},{"date":"2024-12-18","open":3905,"high":4159,"low":3876,"close":4095,"volume":162400,"rsi_14":61.98,"sma_20":3894.75,"sma_60":3517.25,"sma_120":3032.88},{"date":"2024-12-19","open":4071,"high":4168,"low":3954,"close":4012,"volume":119806,"rsi_14":59.78,"sma_20":3919.75,"sma_60":3534.58,"sma_120":3050.08},{"date":"2024-12-20","open":4012,"high":4051,"low":3954,"close":4022,"volume":85801,"rsi_14":62.16,"sma_20":3949.25,"sma_60":3548.75,"sma_120":3066.79},{"date":"2024-12-23","open":4056,"high":4105,"low":3993,"close":4046,"volume":116730,"rsi_14":68.49,"sma_20":3977.0,"sma_60":3564.83,"sma_120":3083.38},{"date":"2024-12-24","open":4046,"high":4051,"low":3944,"close":3963,"volume":86399,"rsi_14":60.44,"sma_20":3996.0,"sma_60":3579.25,"sma_120":3099.04},{"date":"2024-12-26","open":3973,"high":3993,"low":3905,"close":3963,"volume":64279,"rsi_14":56.1,"sma_20":4016.75,"sma_60":3594.33,"sma_120":3114.46},{"date":"2024-12-27","open":3983,"high":4003,"low":3914,"close":3949,"volume":66643,"rsi_14":43.73,"sma_20":4032.75,"sma_60":3609.58,"sma_120":3129.67},{"date":"2024-12-30","open":3904,"high":4131,"low":3865,"close":4112,"volume":50166,"rsi_14":44.52,"sma_20":4057.25,"sma_60":3627.75,"sma_120":3146.42},{"date":"2025-01-02","open":4196,"high":4220,"low":4072,"close":4210,"volume":128861,"rsi_14":54.07,"sma_20":4090.75,"sma_60":3646.75,"sma_120":3164.12},{"date":"2025-01-03","open":4240,"high":4240,"low":4107,"close":4201,"volume":80652,"rsi_14":53.16,"sma_20":4133.25,"sma_60":3665.08,"sma_120":3181.67},{"date":"2025-01-06","open":4210,"high":4280,"low":4141,"close":4171,"volume":150754,"rsi_14":45.45,"sma_20":4160.25,"sma_60":3683.58,"sma_120":3198.92},{"date":"2025-01-07","open":4151,"high":4151,"low":4033,"close":4072,"volume":99511,"rsi_14":39.44,"sma_20":4173.25,"sma_60":3699.67,"sma_120":3215.25},{"date":"2025-01-08","open":4067,"high":4151,"low":4042,"close":4067,"volume":33693,"rsi_14":43.81,"sma_20":4170.5,"sma_60":3712.42,"sma_120":3231.67},{"date":"2025-01-09","open":4077,"high":4077,"low":3963,"close":4057,"volume":84310,"rsi_14":55.93,"sma_20":4160.0,"sma_60":3725.83,"sma_120":3248.12},{"date":"2025-01-10","open":4082,"high":4487,"low":4018,"close":4235,"volume":949748,"rsi_14":55.17,"sma_20":4166.75,"sma_60":3743.17,"sma_120":3266.12},{"date":"2025-01-13","open":4275,"high":4566,"low":4131,"close":4220,"volume":4679038,"rsi_14":60.0,"sma_20":4172.0,"sma_60":3760.67,"sma_120":3283.88},{"date":"2025-01-14","open":4102,"high":4107,"low":3771,"close":3934,"volume":862259,"rsi_14":43.52,"sma_20":4154.5,"sma_60":3772.25,"sma_120":3299.25},{"date":"2025-01-15","open":3884,"high":3929,"low":3449,"close":3449,"volume":579568,"rsi_14":28.8,"sma_20":4109.75,"sma_60":3775.17,"sma_120":3310.42},{"date":"2025-01-16","open":3430,"high":3533,"low":3356,"close":3410,"volume":260879,"rsi_14":29.67,"sma_20":4069.5,"sma_60":3778.5,"sma_120":3321.04},{"date":"2025-01-17","open":3435,"high":3608,"low":3400,"close":3603,"volume":162676,"rsi_14":37.76,"sma_20":4051.75,"sma_60":3785.08,"sma_120":3333.38},{"date":"2025-01-20","open":3558,"high":3632,"low":3400,"close":3415,"volume":150596,"rsi_14":35.16,"sma_20":4014.75,"sma_60":3788.0,"sma_120":3343.5},{"date":"2025-01-21","open":3420,"high":3637,"low":3415,"close":3637,"volume":157463,"rsi_14":37.23,"sma_20":3993.25,"sma_60":3795.58,"sma_120":3355.04},{"date":"2025-01-22","open":3632,"high":3637,"low":3543,"close":3627,"volume":117314,"rsi_14":33.52,"sma_20":3970.75,"sma_60":3801.25,"sma_120":3366.58},{"date":"2025-01-23","open":3627,"high":3697,"low":3573,"close":3627,"volume":126229,"rsi_14":33.71,"sma_20":3947.0,"sma_60":3807.0,"sma_120":3377.75},{"date":"2025-01-24","open":3627,"high":3746,"low":3563,"close":3706,"volume":130894,"rsi_14":37.16,"sma_20":3931.5,"sma_60":3814.83,"sma_120":3388.29},{"date":"2025-01-31","open":3697,"high":3697,"low":3524,"close":3568,"volume":98680,"rsi_14":36.36,"sma_20":3909.0,"sma_60":3820.17,"sma_120":3397.75},{"date":"2025-02-03","open":3568,"high":3568,"low":3425,"close":3459,"volume":85444,"rsi_14":34.43,"sma_20":3884.25,"sma_60":3823.0,"sma_120":3407.0},{"date":"2025-02-04","open":3459,"high":3563,"low":3444,"close":3524,"volume":49832,"rsi_14":36.7,"sma_20":3854.5,"sma_60":3827.08,"sma_120":3417.54},{"date":"2025-02-05","open":3524,"high":3603,"low":3509,"close":3603,"volume":51523,"rsi_14":33.42,"sma_20":3823.75,"sma_60":3831.17,"sma_120":3428.0},{"date":"2025-02-06","open":3632,"high":3706,"low":3578,"close":3706,"volume":62583,"rsi_14":37.13,"sma_20":3798.75,"sma_60":3837.83,"sma_120":3439.33},{"date":"2025-02-07","open":3697,"high":3731,"low":3558,"close":3687,"volume":116444,"rsi_14":42.86,"sma_20":3774.25,"sma_60":3843.42,"sma_120":3452.96},{"date":"2025-02-10","open":3716,"high":3805,"low":3716,"close":3781,"volume":329630,"rsi_14":62.36,"sma_20":3759.5,"sma_60":3850.33,"sma_120":3465.67},{"date":"2025-02-11","open":3766,"high":3835,"low":3682,"close":3815,"volume":164282,"rsi_14":65.19,"sma_20":3746.75,"sma_60":3857.17,"sma_120":3477.17},{"date":"2025-02-12","open":3835,"high":3850,"low":3795,"close":3820,"volume":117691,"rsi_14":59.48,"sma_20":3734.75,"sma_60":3861.0,"sma_120":3487.62},{"date":"2025-02-13","open":3929,"high":4107,"low":3840,"close":3860,"volume":1900436,"rsi_14":72.28,"sma_20":3715.75,"sma_60":3866.75,"sma_120":3498.46},{"date":"2025-02-14","open":3845,"high":3845,"low":3697,"close":3756,"volume":413501,"rsi_14":56.74,"sma_20":3692.25,"sma_60":3869.92,"sma_120":3506.92},{"date":"2025-02-17","open":3726,"high":3761,"low":3647,"close":3761,"volume":184942,"rsi_14":57.63,"sma_20":3683.5,"sma_60":3873.17,"sma_120":3515.88},{"date":"2025-02-18","open":3815,"high":3815,"low":3751,"close":3761,"volume":143634,"rsi_14":57.63,"sma_20":3699.25,"sma_60":3875.0,"sma_120":3525.08},{"date":"2025-02-19","open":3795,"high":3795,"low":3647,"close":3746,"volume":201560,"rsi_14":52.44,"sma_20":3716.25,"sma_60":3877.83,"sma_120":3533.33},{"date":"2025-02-20","open":3726,"high":3761,"low":3667,"close":3706,"volume":136039,"rsi_14":59.72,"sma_20":3721.5,"sma_60":3879.42,"sma_120":3541.5},{"date":"2025-02-21","open":3697,"high":3736,"low":3672,"close":3716,"volume":84643,"rsi_14":70.97,"sma_20":3736.75,"sma_60":3882.08,"sma_120":3548.42},{"date":"2025-02-24","open":3716,"high":3869,"low":3682,"close":3845,"volume":212308,"rsi_14":73.72,"sma_20":3747.25,"sma_60":3886.75,"sma_120":3556.33},{"date":"2025-02-25","open":3835,"high":3874,"low":3756,"close":3805,"volume":99191,"rsi_14":65.89,"sma_20":3756.25,"sma_60":3892.08,"sma_120":3563.29},{"date":"2025-02-26","open":3805,"high":3988,"low":3795,"close":3924,"volume":309966,"rsi_14":66.67,"sma_20":3771.25,"sma_60":3898.42,"sma_120":3571.58},{"date":"2025-02-27","open":3894,"high":3983,"low":3815,"close":3835,"volume":126034,"rsi_14":60.27,"sma_20":3777.75,"sma_60":3901.75,"sma_120":3579.54},{"date":"2025-02-28","open":3790,"high":3790,"low":3617,"close":3642,"volume":123593,"rsi_14":41.57,"sma_20":3781.5,"sma_60":3902.42,"sma_120":3585.88},{"date":"2025-03-04","open":3608,"high":3608,"low":3405,"close":3454,"volume":143395,"rsi_14":31.47,"sma_20":3781.25,"sma_60":3899.42,"sma_120":3591.0},{"date":"2025-03-05","open":3454,"high":3751,"low":3454,"close":3627,"volume":117676,"rsi_14":41.56,"sma_20":3786.5,"sma_60":3899.42,"sma_120":3597.58},{"date":"2025-03-06","open":3627,"high":3652,"low":3563,"close":3642,"volume":35172,"rsi_14":40.27,"sma_20":3788.5,"sma_60":3901.0,"sma_120":3603.46},{"date":"2025-03-07","open":3677,"high":3677,"low":3583,"close":3583,"volume":53502,"rsi_14":41.94,"sma_20":3782.25,"sma_60":3904.75,"sma_120":3609.0},{"date":"2025-03-10","open":3647,"high":3647,"low":3479,"close":3538,"volume":51492,"rsi_14":40.0,"sma_20":3774.75,"sma_60":3903.08,"sma_120":3614.17},{"date":"2025-03-11","open":3459,"high":3528,"low":3410,"close":3519,"volume":43744,"rsi_14":39.3,"sma_20":3761.5,"sma_60":3898.08,"sma_120":3619.38},{"date":"2025-03-12","open":3608,"high":3608,"low":3479,"close":3519,"volume":54237,"rsi_14":39.82,"sma_20":3746.5,"sma_60":3887.92,"sma_120":3624.12},{"date":"2025-03-13","open":3509,"high":3514,"low":3454,"close":3494,"volume":42626,"rsi_14":40.36,"sma_20":3730.0,"sma_60":3874.92,"sma_120":3628.96},{"date":"2025-03-14","open":3494,"high":3499,"low":3385,"close":3474,"volume":116175,"rsi_14":39.11,"sma_20":3710.5,"sma_60":3864.33,"sma_120":3633.25},{"date":"2025-03-17","open":3474,"high":3588,"low":3469,"close":3578,"volume":47327,"rsi_14":37.73,"sma_20":3701.5,"sma_60":3855.25,"sma_120":3638.25},{"date":"2025-03-18","open":3578,"high":3632,"low":3558,"close":3608,"volume":37473,"rsi_14":40.83,"sma_20":3693.75,"sma_60":3843.92,"sma_120":3643.29},{"date":"2025-03-19","open":3608,"high":3647,"low":3533,"close":3548,"volume":42264,"rsi_14":31.55,"sma_20":3683.0,"sma_60":3830.67,"sma_120":3647.33},{"date":"2025-03-20","open":3553,"high":3603,"low":3410,"close":3410,"volume":41276,"rsi_14":30.09,"sma_20":3666.0,"sma_60":3817.25,"sma_120":3650.12},{"date":"2025-03-21","open":3410,"high":3410,"low":3187,"close":3207,"volume":130528,"rsi_14":29.82,"sma_20":3640.75,"sma_60":3804.67,"sma_120":3651.38},{"date":"2025-03-24","open":3217,"high":3321,"low":3183,"close":3281,"volume":33315,"rsi_14":41.03,"sma_20":3618.75,"sma_60":3790.08,"sma_120":3653.67},{"date":"2025-03-25","open":3351,"high":3351,"low":3197,"close":3262,"volume":34357,"rsi_14":27.44,"sma_20":3589.25,"sma_60":3776.58,"sma_120":3655.58},{"date":"2025-03-26","open":3267,"high":3469,"low":3212,"close":3440,"volume":57150,"rsi_14":39.59,"sma_20":3570.75,"sma_60":3765.92,"sma_120":3657.33},{"date":"2025-03-27","open":3553,"high":3731,"low":3553,"close":3593,"volume":656715,"rsi_14":50.46,"sma_20":3554.0,"sma_60":3757.42,"sma_120":3661.12},{"date":"2025-03-28","open":3598,"high":3598,"low":3316,"close":3316,"volume":155691,"rsi_14":41.44,"sma_20":3527.75,"sma_60":3745.67,"sma_120":3662.46},{"date":"2025-03-31","open":3262,"high":3262,"low":2955,"close":2965,"volume":153337,"rsi_14":33.03,"sma_20":3493.5,"sma_60":3728.0,"sma_120":3661.17},{"date":"2025-04-01","open":3015,"high":3420,"low":2990,"close":3400,"volume":206313,"rsi_14":47.13,"sma_20":3490.75,"sma_60":3718.75,"sma_120":3664.17},{"date":"2025-04-02","open":3390,"high":3538,"low":3272,"close":3509,"volume":153923,"rsi_14":50.34,"sma_20":3484.75,"sma_60":3708.58,"sma_120":3668.17},{"date":"2025-04-03","open":3499,"high":3603,"low":3360,"close":3489,"volume":132575,"rsi_14":50.34,"sma_20":3477.0,"sma_60":3696.42,"sma_120":3671.58},{"date":"2025-04-04","open":3528,"high":3825,"low":3440,"close":3785,"volume":361288,"rsi_14":54.43,"sma_20":3487.25,"sma_60":3689.42,"sma_120":3677.25},{"date":"2025-04-07","open":3845,"high":4003,"low":3810,"close":3949,"volume":586584,"rsi_14":56.89,"sma_20":3508.0,"sma_60":3685.67,"sma_120":3684.62},{"date":"2025-04-08","open":3949,"high":3993,"low":3825,"close":3953,"volume":338253,"rsi_14":58.37,"sma_20":3530.0,"sma_60":3683.67,"sma_120":3691.67},{"date":"2025-04-09","open":3953,"high":3968,"low":3879,"close":3904,"volume":169834,"rsi_14":60.59,"sma_20":3549.5,"sma_60":3680.92,"sma_120":3696.67},{"date":"2025-04-10","open":3934,"high":4166,"low":3909,"close":4151,"volume":203843,"rsi_14":69.85,"sma_20":3582.75,"sma_60":3682.5,"sma_120":3704.17},{"date":"2025-04-11","open":4151,"high":4255,"low":4146,"close":4250,"volume":208894,"rsi_14":70.16,"sma_20":3622.0,"sma_60":3682.75,"sma_120":3712.96},{"date":"2025-04-14","open":4285,"high":4383,"low":4201,"close":4230,"volume":330042,"rsi_14":70.16,"sma_20":3655.0,"sma_60":3682.92,"sma_120":3721.79},{"date":"2025-04-15","open":4275,"high":4275,"low":4176,"close":4230,"volume":157643,"rsi_14":67.78,"sma_20":3686.5,"sma_60":3687.92,"sma_120":3730.08},{"date":"2025-04-16","open":4201,"high":4235,"low":3988,"close":4013,"volume":229348,"rsi_14":59.18,"sma_20":3710.0,"sma_60":3697.42,"sma_120":3736.29},{"date":"2025-04-17","open":4028,"high":4122,"low":3904,"close":4117,"volume":146201,"rsi_14":68.93,"sma_20":3745.75,"sma_60":3709.33,"sma_120":3743.92},{"date":"2025-04-18","open":4112,"high":4156,"low":4072,"close":4146,"volume":83050,"rsi_14":82.92,"sma_20":3793.25,"sma_60":3718.5,"sma_120":3751.79},{"date":"2025-04-21","open":4141,"high":4196,"low":4117,"close":4171,"volume":49439,"rsi_14":77.86,"sma_20":3838.25,"sma_60":3731.25,"sma_120":3759.62},{"date":"2025-04-22","open":4181,"high":4438,"low":4166,"close":4408,"volume":231005,"rsi_14":79.74,"sma_20":3896.25,"sma_60":3744.25,"sma_120":3769.92},{"date":"2025-04-23","open":4408,"high":4408,"low":4201,"close":4290,"volume":145431,"rsi_14":74.85,"sma_20":3939.25,"sma_60":3755.42,"sma_120":3778.33},{"date":"2025-04-24","open":4290,"high":4344,"low":4220,"close":4240,"volume":81757,"rsi_14":66.67,"sma_20":3972.0,"sma_60":3765.75,"sma_120":3786.38},{"date":"2025-04-25","open":4240,"high":4290,"low":4112,"close":4171,"volume":113329,"rsi_14":58.75,"sma_20":4015.25,"sma_60":3773.58,"sma_120":3794.21},{"date":"2025-04-28","open":4171,"high":4171,"low":4042,"close":4067,"volume":115566,"rsi_14":54.15,"sma_20":4071.0,"sma_60":3782.0,"sma_120":3801.08},{"date":"2025-04-29","open":4047,"high":4112,"low":3993,"close":4087,"volume":91932,"rsi_14":56.83,"sma_20":4105.75,"sma_60":3792.58,"sma_120":3807.79},{"date":"2025-04-30","open":4087,"high":4107,"low":4008,"close":4018,"volume":51772,"rsi_14":44.26,"sma_20":4131.5,"sma_60":3800.92,"sma_120":3814.0},{"date":"2025-05-02","open":3983,"high":3988,"low":3894,"close":3929,"volume":93141,"rsi_14":36.05,"sma_20":4153.75,"sma_60":3806.42,"sma_120":3818.79},{"date":"2025-05-07","open":3929,"high":4062,"low":3914,"close":4057,"volume":61399,"rsi_14":43.14,"sma_20":4167.5,"sma_60":3812.33,"sma_120":3825.08},{"date":"2025-05-08","open":4082,"high":4122,"low":4037,"close":4067,"volume":72011,"rsi_14":43.58,"sma_20":4173.5,"sma_60":3818.75,"sma_120":3831.08},{"date":"2025-05-09","open":4067,"high":4131,"low":4033,"close":4038,"volume":123148,"rsi_14":51.14,"sma_20":4177.75,"sma_60":3823.08,"sma_120":3836.71},{"date":"2025-05-12","open":4052,"high":4250,"low":4052,"close":4206,"volume":205242,"rsi_14":53.88,"sma_20":4193.0,"sma_60":3829.67,"sma_120":3843.42},{"date":"2025-05-13","open":4206,"high":4220,"low":4141,"close":4196,"volume":77615,"rsi_14":52.19,"sma_20":4195.25,"sma_60":3836.0,"sma_120":3848.5},{"date":"2025-05-14","open":4206,"high":4428,"low":4131,"close":4383,"volume":182038,"rsi_14":58.24,"sma_20":4202.0,"sma_60":3844.83,"sma_120":3855.79},{"date":"2025-05-15","open":4398,"high":4443,"low":4255,"close":4383,"volume":250338,"rsi_14":48.83,"sma_20":4209.75,"sma_60":3855.42,"sma_120":3862.67},{"date":"2025-05-16","open":4408,"high":4408,"low":4329,"close":4403,"volume":132468,"rsi_14":55.96,"sma_20":4218.5,"sma_60":3866.25,"sma_120":3869.71},{"date":"2025-05-19","open":4418,"high":4497,"low":4349,"close":4413,"volume":206764,"rsi_14":59.46,"sma_20":4238.75,"sma_60":3877.25,"sma_120":3876.12},{"date":"2025-05-20","open":4388,"high":4433,"low":4319,"close":4359,"volume":91469,"rsi_14":60.44,"sma_20":4251.0,"sma_60":3887.58,"sma_120":3882.71},{"date":"2025-05-21","open":4359,"high":4383,"low":4319,"close":4359,"volume":109621,"rsi_14":68.32,"sma_20":4261.75,"sma_60":3898.58,"sma_120":3889.0},{"date":"2025-05-22","open":4388,"high":4532,"low":4369,"close":4458,"volume":412231,"rsi_14":71.19,"sma_20":4276.25,"sma_60":3911.08,"sma_120":3896.58},{"date":"2025-05-23","open":4438,"high":4438,"low":4319,"close":4408,"volume":121582,"rsi_14":72.83,"sma_20":4276.25,"sma_60":3920.58,"sma_120":3903.67},{"date":"2025-05-26","open":4453,"high":4497,"low":4423,"close":4433,"volume":125858,"rsi_14":81.88,"sma_20":4283.5,"sma_60":3931.17,"sma_120":3911.62},{"date":"2025-05-27","open":4433,"high":4487,"low":4398,"close":4433,"volume":97350,"rsi_14":78.36,"sma_20":4293.25,"sma_60":3939.75,"sma_120":3919.08},{"date":"2025-05-28","open":4443,"high":4626,"low":4433,"close":4576,"volume":700277,"rsi_14":81.99,"sma_20":4313.75,"sma_60":3952.25,"sma_120":3927.0},{"date":"2025-05-29","open":4606,"high":4611,"low":4477,"close":4566,"volume":266365,"rsi_14":84.08,"sma_20":4339.0,"sma_60":3967.83,"sma_120":3935.12},{"date":"2025-05-30","open":4566,"high":4576,"low":4487,"close":4537,"volume":166792,"rsi_14":75.97,"sma_20":4361.75,"sma_60":3986.08,"sma_120":3942.75},{"date":"2025-06-02","open":4527,"high":4566,"low":4408,"close":4467,"volume":172508,"rsi_14":69.5,"sma_20":4384.5,"sma_60":4000.25,"sma_120":3949.83},{"date":"2025-06-04","open":4472,"high":4917,"low":4472,"close":4700,"volume":996573,"rsi_14":71.33,"sma_20":4423.5,"sma_60":4018.08,"sma_120":3959.54},{"date":"2025-06-05","open":4705,"high":4794,"low":4665,"close":4789,"volume":391227,"rsi_14":74.4,"sma_20":4460.5,"sma_60":4038.42,"sma_120":3971.58},{"date":"2025-06-09","open":4883,"high":5169,"low":4853,"close":5001,"volume":778752,"rsi_14":79.23,"sma_20":4507.75,"sma_60":4063.08,"sma_120":3983.08},{"date":"2025-06-10","open":5001,"high":5011,"low":4823,"close":4912,"volume":350346,"rsi_14":72.65,"sma_20":4552.0,"sma_60":4086.58,"sma_120":3992.33},{"date":"2025-06-11","open":4937,"high":4962,"low":4848,"close":4907,"volume":148141,"rsi_14":76.06,"sma_20":4587.5,"sma_60":4110.0,"sma_120":3998.96},{"date":"2025-06-12","open":4907,"high":4962,"low":4878,"close":4888,"volume":132715,"rsi_14":74.65,"sma_20":4622.5,"sma_60":4133.5,"sma_120":4004.21},{"date":"2025-06-13","open":4888,"high":4917,"low":4764,"close":4818,"volume":143207,"rsi_14":67.3,"sma_20":4644.5,"sma_60":4156.17,"sma_120":4010.25},{"date":"2025-06-16","open":4794,"high":4942,"low":4734,"close":4902,"volume":127222,"rsi_14":72.94,"sma_20":4670.75,"sma_60":4178.5,"sma_120":4016.88},{"date":"2025-06-17","open":4902,"high":4902,"low":4759,"close":4799,"volume":109686,"rsi_14":65.81,"sma_20":4690.75,"sma_60":4198.58,"sma_120":4021.25},{"date":"2025-06-18","open":4799,"high":4843,"low":4685,"close":4705,"volume":98848,"rsi_14":60.87,"sma_20":4705.5,"sma_60":4218.08,"sma_120":4024.38},{"date":"2025-06-19","open":4705,"high":4739,"low":4596,"close":4680,"volume":119042,"rsi_14":54.59,"sma_20":4721.75,"sma_60":4239.5,"sma_120":4028.38},{"date":"2025-06-20","open":4680,"high":4769,"low":4571,"close":4695,"volume":114859,"rsi_14":55.65,"sma_20":4738.75,"sma_60":4264.58,"sma_120":4034.62},{"date":"2025-06-23","open":4655,"high":4695,"low":4537,"close":4606,"volume":144047,"rsi_14":52.89,"sma_20":4746.25,"sma_60":4286.92,"sma_120":4038.5},{"date":"2025-06-24","open":4695,"high":4774,"low":4586,"close":4744,"volume":93973,"rsi_14":60.94,"sma_20":4763.25,"sma_60":4311.92,"sma_120":4044.25},{"date":"2025-06-25","open":4749,"high":4779,"low":4645,"close":4645,"volume":74745,"rsi_14":47.6,"sma_20":4774.0,"sma_60":4332.25,"sma_120":4049.08},{"date":"2025-06-26","open":4650,"high":4655,"low":4482,"close":4596,"volume":146515,"rsi_14":41.18,"sma_20":4782.25,"sma_60":4349.17,"sma_120":4053.29},{"date":"2025-06-27","open":4606,"high":4675,"low":4556,"close":4675,"volume":64524,"rsi_14":32.99,"sma_20":4787.25,"sma_60":4372.08,"sma_120":4058.88},{"date":"2025-06-30","open":4675,"high":4705,"low":4596,"close":4611,"volume":47665,"rsi_14":33.86,"sma_20":4789.5,"sma_60":4399.83,"sma_120":4063.92},{"date":"2025-07-01","open":4611,"high":4902,"low":4601,"close":4744,"volume":377542,"rsi_14":42.33,"sma_20":4800.0,"sma_60":4422.5,"sma_120":4070.62},{"date":"2025-07-02","open":4754,"high":4873,"low":4690,"close":4848,"volume":371820,"rsi_14":48.28,"sma_20":4819.25,"sma_60":4445.08,"sma_120":4076.83},{"date":"2025-07-03","open":4863,"high":4922,"low":4833,"close":4873,"volume":230335,"rsi_14":52.47,"sma_20":4828.0,"sma_60":4468.42,"sma_120":4082.42},{"date":"2025-07-04","open":4892,"high":4991,"low":4873,"close":4922,"volume":262526,"rsi_14":50.93,"sma_20":4834.75,"sma_60":4487.58,"sma_120":4088.5},{"date":"2025-07-07","open":4942,"high":4952,"low":4858,"close":4917,"volume":183970,"rsi_14":56.12,"sma_20":4830.5,"sma_60":4503.92,"sma_120":4094.79},{"date":"2025-07-08","open":4912,"high":5140,"low":4912,"close":5120,"volume":288596,"rsi_14":69.27,"sma_20":4841.0,"sma_60":4523.58,"sma_120":4103.62},{"date":"2025-07-09","open":5179,"high":5278,"low":5070,"close":5110,"volume":570569,"rsi_14":70.23,"sma_20":4851.25,"sma_60":4543.92,"sma_120":4112.42},{"date":"2025-07-10","open":5100,"high":5238,"low":5060,"close":5100,"volume":273105,"rsi_14":69.16,"sma_20":4862.0,"sma_60":4559.92,"sma_120":4121.21},{"date":"2025-07-11","open":5120,"high":5140,"low":5060,"close":5110,"volume":140009,"rsi_14":75.76,"sma_20":4876.75,"sma_60":4574.42,"sma_120":4128.58},{"date":"2025-07-14","open":5100,"high":5140,"low":5051,"close":5130,"volume":142953,"rsi_14":72.41,"sma_20":4888.25,"sma_60":4589.58,"sma_120":4136.25},{"date":"2025-07-15","open":5179,"high":5179,"low":5011,"close":5130,"volume":127732,"rsi_14":81.82,"sma_20":4905.0,"sma_60":4604.75,"sma_120":4146.33},{"date":"2025-07-16","open":5120,"high":5130,"low":5021,"close":5080,"volume":97472,"rsi_14":81.82,"sma_20":4924.0,"sma_60":4622.75,"sma_120":4160.08},{"date":"2025-07-17","open":5080,"high":5110,"low":4927,"close":4942,"volume":245029,"rsi_14":66.27,"sma_20":4937.25,"sma_60":4636.67,"sma_120":4173.0},{"date":"2025-07-18","open":4942,"high":5001,"low":4875,"close":4991,"volume":122945,"rsi_14":73.62,"sma_20":4952.25,"sma_60":4650.92,"sma_120":4184.71},{"date":"2025-07-21","open":4991,"high":5011,"low":4892,"close":4932,"volume":62722,"rsi_14":62.84,"sma_20":4968.75,"sma_60":4663.75,"sma_120":4197.5},{"date":"2025-07-22","open":4922,"high":4952,"low":4843,"close":4902,"volume":109281,"rsi_14":54.14,"sma_20":4976.75,"sma_60":4672.08,"sma_120":4208.17},{"date":"2025-07-23","open":4902,"high":4972,"low":4843,"close":4972,"volume":80646,"rsi_14":57.04,"sma_20":4993.25,"sma_60":4683.58,"sma_120":4219.5},{"date":"2025-07-24","open":4942,"high":4972,"low":4883,"close":4952,"volume":60332,"rsi_14":52.21,"sma_20":5011.25,"sma_60":4695.58,"sma_120":4230.67},{"date":"2025-07-25","open":4927,"high":4927,"low":4843,"close":4868,"volume":73255,"rsi_14":46.71,"sma_20":5021.0,"sma_60":4707.33,"sma_120":4240.46},{"date":"2025-07-28","open":4843,"high":4858,"low":4744,"close":4744,"volume":86520,"rsi_14":22.06,"sma_20":5027.75,"sma_60":4718.75,"sma_120":4250.38},{"date":"2025-07-29","open":4744,"high":4769,"low":4655,"close":4705,"volume":151628,"rsi_14":21.13,"sma_20":5025.75,"sma_60":4729.17,"sma_120":4260.88},{"date":"2025-07-30","open":4744,"high":4838,"low":4724,"close":4724,"volume":93771,"rsi_14":23.61,"sma_20":5019.5,"sma_60":4741.08,"sma_120":4271.0},{"date":"2025-07-31","open":4744,"high":4769,"low":4616,"close":4665,"volume":107830,"rsi_14":20.78,"sma_20":5009.0,"sma_60":4753.5,"sma_120":4279.96},{"date":"2025-08-01","open":4660,"high":4660,"low":4482,"close":4537,"volume":165274,"rsi_14":15.91,"sma_20":4989.5,"sma_60":4761.58,"sma_120":4286.96},{"date":"2025-08-04","open":4596,"high":4734,"low":4497,"close":4724,"volume":75098,"rsi_14":30.84,"sma_20":4979.75,"sma_60":4772.67,"sma_120":4295.71},{"date":"2025-08-05","open":4724,"high":4784,"low":4660,"close":4779,"volume":91374,"rsi_14":35.81,"sma_20":4962.5,"sma_60":4785.17,"sma_120":4304.12},{"date":"2025-08-06","open":4744,"high":4784,"low":4710,"close":4739,"volume":52315,"rsi_14":39.49,"sma_20":4943.75,"sma_60":4794.17,"sma_120":4311.92},{"date":"2025-08-07","open":4744,"high":4922,"low":4675,"close":4897,"volume":170083,"rsi_14":45.62,"sma_20":4933.5,"sma_60":4806.0,"sma_120":4321.0},{"date":"2025-08-08","open":4897,"high":4902,"low":4794,"close":4843,"volume":59326,"rsi_14":45.83,"sma_20":4920.0,"sma_60":4813.75,"sma_120":4329.29},{"date":"2025-08-11","open":4843,"high":4843,"low":4685,"close":4744,"volume":71551,"rsi_14":43.04,"sma_20":4900.5,"sma_60":4819.83,"sma_120":4337.62},{"date":"2025-08-12","open":4744,"high":4823,"low":4719,"close":4754,"volume":70331,"rsi_14":39.91,"sma_20":4881.5,"sma_60":4825.75,"sma_120":4346.0},{"date":"2025-08-13","open":4749,"high":4897,"low":4734,"close":4744,"volume":103743,"rsi_14":40.28,"sma_20":4864.5,"sma_60":4831.33,"sma_120":4354.29},{"date":"2025-08-14","open":4734,"high":4769,"low":4690,"close":4724,"volume":36520,"rsi_14":42.86,"sma_20":4853.5,"sma_60":4837.5,"sma_120":4362.54},{"date":"2025-08-18","open":4724,"high":4724,"low":4635,"close":4635,"volume":78541,"rsi_14":44.39,"sma_20":4835.5,"sma_60":4842.17,"sma_120":4370.38},{"date":"2025-08-19","open":4635,"high":4660,"low":4561,"close":4591,"volume":61808,"rsi_14":44.16,"sma_20":4818.25,"sma_60":4844.42,"sma_120":4377.75},{"date":"2025-08-20","open":4497,"high":4527,"low":4413,"close":4512,"volume":76549,"rsi_14":39.71,"sma_20":4798.5,"sma_60":4846.17,"sma_120":4383.38},{"date":"2025-08-21","open":4547,"high":4576,"low":4532,"close":4542,"volume":110846,"rsi_14":43.84,"sma_20":4776.75,"sma_60":4848.0,"sma_120":4389.58},{"date":"2025-08-22","open":4542,"high":4606,"low":4542,"close":4596,"volume":106386,"rsi_14":53.19,"sma_20":4758.75,"sma_60":4850.75,"sma_120":4395.25},{"date":"2025-08-25","open":4665,"high":4922,"low":4665,"close":4897,"volume":1351063,"rsi_14":58.29,"sma_20":4760.25,"sma_60":4856.17,"sma_120":4404.21},{"date":"2025-08-26","open":4873,"high":4887,"low":4828,"close":4868,"volume":368650,"rsi_14":54.37,"sma_20":4766.5,"sma_60":4861.25,"sma_120":4414.54},{"date":"2025-08-27","open":4873,"high":4991,"low":4863,"close":4991,"volume":403070,"rsi_14":61.43,"sma_20":4781.0,"sma_60":4868.92,"sma_120":4427.5},{"date":"2025-08-28","open":4991,"high":5189,"low":4932,"close":5149,"volume":490544,"rsi_14":61.43,"sma_20":4802.5,"sma_60":4880.42,"sma_120":4440.33},{"date":"2025-08-29","open":5149,"high":5238,"low":5011,"close":5209,"volume":326128,"rsi_14":66.52,"sma_20":4830.0,"sma_60":4889.0,"sma_120":4453.54},{"date":"2025-09-01","open":5140,"high":5169,"low":5011,"close":5070,"volume":273093,"rsi_14":64.22,"sma_20":4857.0,"sma_60":4893.75,"sma_120":4466.08},{"date":"2025-09-02","open":5070,"high":5120,"low":5031,"close":5041,"volume":165676,"rsi_14":62.29,"sma_20":4873.0,"sma_60":4894.42,"sma_120":4478.75},{"date":"2025-09-03","open":5041,"high":5130,"low":5011,"close":5120,"volume":220799,"rsi_14":65.2,"sma_20":4890.25,"sma_60":4897.92,"sma_120":4492.25},{"date":"2025-09-04","open":5140,"high":5140,"low":5060,"close":5120,"volume":90029,"rsi_14":66.26,"sma_20":4909.5,"sma_60":4901.5,"sma_120":4505.75},{"date":"2025-09-05","open":5140,"high":5159,"low":5060,"close":5120,"volume":105663,"rsi_14":71.49,"sma_20":4920.75,"sma_60":4905.42,"sma_120":4519.46},{"date":"2025-09-08","open":5159,"high":5268,"low":5090,"close":5169,"volume":644710,"rsi_14":75.55,"sma_20":4937.25,"sma_60":4911.33,"sma_120":4533.75},{"date":"2025-09-09","open":5149,"high":5209,"low":5090,"close":5189,"volume":309074,"rsi_14":81.57,"sma_20":4959.75,"sma_60":4916.17,"sma_120":4547.33},{"date":"2025-09-10","open":5219,"high":5327,"low":5189,"close":5268,"volume":366129,"rsi_14":82.38,"sma_20":4985.75,"sma_60":4924.08,"sma_120":4561.33},{"date":"2025-09-11","open":5268,"high":5268,"low":5100,"close":5199,"volume":288532,"rsi_14":76.52,"sma_20":5008.75,"sma_60":4932.42,"sma_120":4575.25},{"date":"2025-09-12","open":5219,"high":5248,"low":5169,"close":5209,"volume":111546,"rsi_14":68.42,"sma_20":5033.25,"sma_60":4941.33,"sma_120":4590.42},{"date":"2025-09-15","open":5189,"high":5248,"low":5159,"close":5209,"volume":162504,"rsi_14":70.91,"sma_20":5062.25,"sma_60":4950.0,"sma_120":4607.29},{"date":"2025-09-16","open":5219,"high":5238,"low":5179,"close":5189,"volume":93362,"rsi_14":63.89,"sma_20":5092.5,"sma_60":4959.83,"sma_120":4623.38},{"date":"2025-09-17","open":5189,"high":5199,"low":5110,"close":5140,"volume":163765,"rsi_14":49.18,"sma_20":5124.25,"sma_60":4966.5,"sma_120":4639.21},{"date":"2025-09-18","open":5100,"high":5149,"low":5041,"close":5090,"volume":107783,"rsi_14":42.86,"sma_20":5154.0,"sma_60":4974.67,"sma_120":4653.46},{"date":"2025-09-19","open":5190,"high":5190,"low":5030,"close":5060,"volume":210195,"rsi_14":43.64,"sma_20":5174.5,"sma_60":4981.5,"sma_120":4665.33},{"date":"2025-09-22","open":4991,"high":5041,"low":4942,"close":4942,"volume":128641,"rsi_14":41.38,"sma_20":5176.75,"sma_60":4986.0,"sma_120":4679.04},{"date":"2025-09-23","open":4917,"high":4952,"low":4897,"close":4902,"volume":118215,"rsi_14":29.63,"sma_20":5178.5,"sma_60":4990.92,"sma_120":4695.38},{"date":"2025-09-24","open":4892,"high":4937,"low":4695,"close":4724,"volume":237802,"rsi_14":22.22,"sma_20":5165.0,"sma_60":4990.58,"sma_120":4706.54},{"date":"2025-09-25","open":4724,"high":4724,"low":4626,"close":4645,"volume":141607,"rsi_14":20.0,"sma_20":5139.5,"sma_60":4987.17,"sma_120":4716.12},{"date":"2025-09-26","open":4670,"high":4724,"low":4596,"close":4596,"volume":116501,"rsi_14":13.75,"sma_20":5108.5,"sma_60":4982.5,"sma_120":4725.46},{"date":"2025-09-29","open":4596,"high":4695,"low":4581,"close":4675,"volume":55819,"rsi_14":19.77,"sma_20":5088.5,"sma_60":4978.33,"sma_120":4732.96},{"date":"2025-09-30","open":4675,"high":4715,"low":4596,"close":4626,"volume":70520,"rsi_14":10.84,"sma_20":5067.5,"sma_60":4973.42,"sma_120":4738.67},{"date":"2025-10-01","open":4626,"high":4635,"low":4448,"close":4482,"volume":152329,"rsi_14":9.94,"sma_20":5035.25,"sma_60":4962.67,"sma_120":4743.12},{"date":"2025-10-02","open":4487,"high":4601,"low":4457,"close":4566,"volume":86024,"rsi_14":16.41,"sma_20":5007.0,"sma_60":4953.42,"sma_120":4748.67},{"date":"2025-10-10","open":4561,"high":4566,"low":4463,"close":4537,"volume":71053,"rsi_14":16.0,"sma_20":4977.5,"sma_60":4943.92,"sma_120":4751.92},{"date":"2025-10-13","open":4448,"high":4497,"low":4393,"close":4393,"volume":115091,"rsi_14":14.22,"sma_20":4938.25,"sma_60":4931.83,"sma_120":4753.12},{"date":"2025-10-14","open":4383,"high":4512,"low":4230,"close":4265,"volume":179544,"rsi_14":13.28,"sma_20":4891.5,"sma_60":4917.25,"sma_120":4753.42},{"date":"2025-10-15","open":4270,"high":4492,"low":4210,"close":4215,"volume":417381,"rsi_14":12.85,"sma_20":4838.25,"sma_60":4901.83,"sma_120":4753.29},{"date":"2025-10-16","open":4230,"high":4304,"low":4201,"close":4210,"volume":71314,"rsi_14":14.29,"sma_20":4788.25,"sma_60":4887.17,"sma_120":4754.96},{"date":"2025-10-17","open":4215,"high":4215,"low":4141,"close":4141,"volume":142535,"rsi_14":14.16,"sma_20":4734.25,"sma_60":4873.67,"sma_120":4755.17},{"date":"2025-10-20","open":4141,"high":4344,"low":4077,"close":4329,"volume":173002,"rsi_14":27.34,"sma_20":4689.75,"sma_60":4862.5,"sma_120":4756.71},{"date":"2025-10-21","open":4329,"high":4359,"low":4250,"close":4299,"volume":109278,"rsi_14":30.97,"sma_20":4644.75,"sma_60":4851.83,"sma_120":4757.79},{"date":"2025-10-22","open":4304,"high":4398,"low":4210,"close":4364,"volume":179859,"rsi_14":37.22,"sma_20":4605.5,"sma_60":4842.75,"sma_120":4757.42},{"date":"2025-10-23","open":4349,"high":4413,"low":4299,"close":4299,"volume":79555,"rsi_14":36.73,"sma_20":4563.5,"sma_60":4831.42,"sma_120":4757.5},{"date":"2025-10-24","open":4299,"high":4408,"low":4270,"close":4388,"volume":84515,"rsi_14":37.28,"sma_20":4532.5,"sma_60":4821.92,"sma_120":4758.75},{"date":"2025-10-27","open":4398,"high":4576,"low":4398,"close":4561,"volume":88948,"rsi_14":47.43,"sma_20":4513.25,"sma_60":4816.75,"sma_120":4762.04},{"date":"2025-10-28","open":4561,"high":4561,"low":4458,"close":4467,"volume":74177,"rsi_14":49.38,"sma_20":4491.25,"sma_60":4812.08,"sma_120":4765.42},{"date":"2025-10-29","open":4502,"high":4571,"low":4453,"close":4462,"volume":75825,"rsi_14":45.61,"sma_20":4478.0,"sma_60":4808.0,"sma_120":4768.58},{"date":"2025-10-30","open":4631,"high":4631,"low":4290,"close":4344,"volume":165370,"rsi_14":42.11,"sma_20":4462.75,"sma_60":4801.58,"sma_120":4771.33},{"date":"2025-10-31","open":4344,"high":4423,"low":4250,"close":4250,"volume":93473,"rsi_14":43.88,"sma_20":4445.25,"sma_60":4794.58,"sma_120":4774.04},{"date":"2025-11-03","open":4250,"high":4265,"low":4131,"close":4181,"volume":171379,"rsi_14":46.22,"sma_20":4420.25,"sma_60":4788.58,"sma_120":4775.08},{"date":"2025-11-04","open":4359,"high":4359,"low":4131,"close":4136,"volume":76675,"rsi_14":46.43,"sma_20":4395.5,"sma_60":4778.67,"sma_120":4775.67},{"date":"2025-11-05","open":4136,"high":4141,"low":3869,"close":4013,"volume":196395,"rsi_14":41.94,"sma_20":4371.75,"sma_60":4765.75,"sma_120":4775.46},{"date":"2025-11-06","open":4047,"high":4176,"low":4038,"close":4131,"volume":132686,"rsi_14":49.61,"sma_20":4350.0,"sma_60":4755.5,"sma_120":4774.83},{"date":"2025-11-07","open":4126,"high":4131,"low":3953,"close":4042,"volume":89712,"rsi_14":37.82,"sma_20":4325.0,"sma_60":4741.08,"sma_120":4773.54},{"date":"2025-11-10","open":4047,"high":4299,"low":4047,"close":4294,"volume":173005,"rsi_14":49.82,"sma_20":4320.0,"sma_60":4731.83,"sma_120":4772.79},{"date":"2025-11-11","open":4314,"high":4354,"low":4191,"close":4349,"volume":56240,"rsi_14":49.47,"sma_20":4324.25,"sma_60":4725.17,"sma_120":4772.5},{"date":"2025-11-12","open":4388,"high":4487,"low":4260,"close":4477,"volume":122589,"rsi_14":56.12,"sma_20":4337.5,"sma_60":4720.5,"sma_120":4773.12},{"date":"2025-11-13","open":4487,"high":4497,"low":4349,"close":4349,"volume":92033,"rsi_14":48.68,"sma_20":4344.5,"sma_60":4713.83,"sma_120":4772.58},{"date":"2025-11-14","open":4270,"high":4285,"low":4166,"close":4166,"volume":49555,"rsi_14":36.84,"sma_20":4345.75,"sma_60":4704.42,"sma_120":4770.96},{"date":"2025-11-17","open":4181,"high":4220,"low":4072,"close":4166,"volume":74606,"rsi_14":39.3,"sma_20":4337.5,"sma_60":4696.5,"sma_120":4769.33},{"date":"2025-11-18","open":4126,"high":4161,"low":4023,"close":4052,"volume":60333,"rsi_14":36.48,"sma_20":4325.0,"sma_60":4687.42,"sma_120":4765.92},{"date":"2025-11-19","open":4117,"high":4126,"low":3756,"close":4052,"volume":66938,"rsi_14":39.58,"sma_20":4309.25,"sma_60":4679.67,"sma_120":4762.92},{"date":"2025-11-20","open":4057,"high":4225,"low":4057,"close":4215,"volume":104524,"rsi_14":48.82,"sma_20":4305.0,"sma_60":4674.17,"sma_120":4761.08},{"date":"2025-11-21","open":4161,"high":4220,"low":4072,"close":4191,"volume":80232,"rsi_14":50.35,"sma_20":4295.0,"sma_60":4667.33,"sma_120":4759.04},{"date":"2025-11-24","open":4280,"high":4448,"low":4171,"close":4334,"volume":219021,"rsi_14":56.49,"sma_20":4283.5,"sma_60":4657.83,"sma_120":4757.0},{"date":"2025-11-25","open":4349,"high":4374,"low":4280,"close":4309,"volume":64118,"rsi_14":60.42,"sma_20":4275.5,"sma_60":4648.42,"sma_120":4754.83},{"date":"2025-11-26","open":4314,"high":4527,"low":4314,"close":4522,"volume":120984,"rsi_14":62.87,"sma_20":4278.5,"sma_60":4640.5,"sma_120":4754.71},{"date":"2025-11-27","open":4522,"high":4631,"low":4398,"close":4586,"volume":131096,"rsi_14":68.21,"sma_20":4290.75,"sma_60":4631.0,"sma_120":4755.71},{"date":"2025-11-28","open":4596,"high":4611,"low":4556,"close":4586,"volume":71308,"rsi_14":61.75,"sma_20":4307.75,"sma_60":4620.5,"sma_120":4754.75},{"date":"2025-12-01","open":4616,"high":4700,"low":4571,"close":4680,"volume":317373,"rsi_14":62.93,"sma_20":4333.0,"sma_60":4613.92,"sma_120":4753.83},{"date":"2025-12-02","open":4675,"high":4794,"low":4645,"close":4774,"volume":917163,"rsi_14":61.9,"sma_20":4365.25,"sma_60":4609.42,"sma_120":4751.92},{"date":"2025-12-03","open":4779,"high":5060,"low":4640,"close":4640,"volume":1768960,"rsi_14":61.66,"sma_20":4397.0,"sma_60":4601.33,"sma_120":4749.62},{"date":"2025-12-04","open":4556,"high":4596,"low":4369,"close":4369,"volume":344367,"rsi_14":57.56,"sma_20":4409.0,"sma_60":4588.67,"sma_120":4745.08},{"date":"2025-12-05","open":4369,"high":4403,"low":4210,"close":4210,"volume":245561,"rsi_14":51.49,"sma_20":4417.5,"sma_60":4573.33,"sma_120":4739.38},{"date":"2025-12-08","open":4250,"high":4260,"low":4107,"close":4220,"volume":200258,"rsi_14":56.03,"sma_20":4413.75,"sma_60":4557.33,"sma_120":4734.33},{"date":"2025-12-09","open":4191,"high":4196,"low":4112,"close":4112,"volume":96009,"rsi_14":51.97,"sma_20":4401.75,"sma_60":4539.17,"sma_120":4727.67},{"date":"2025-12-10","open":4112,"high":4146,"low":4047,"close":4102,"volume":115555,"rsi_14":45.79,"sma_20":4382.75,"sma_60":4519.5,"sma_120":4721.79},{"date":"2025-12-11","open":4102,"high":4191,"low":4102,"close":4141,"volume":190274,"rsi_14":48.19,"sma_20":4372.25,"sma_60":4501.67,"sma_120":4717.04},{"date":"2025-12-12","open":4206,"high":4285,"low":4151,"close":4156,"volume":164172,"rsi_14":42.8,"sma_20":4371.75,"sma_60":4483.92,"sma_120":4712.62},{"date":"2025-12-15","open":4141,"high":4527,"low":4107,"close":4151,"volume":327716,"rsi_14":43.5,"sma_20":4371.0,"sma_60":4466.08,"sma_120":4708.04},{"date":"2025-12-16","open":4151,"high":4161,"low":4052,"close":4062,"volume":104138,"rsi_14":28.96,"sma_20":4371.5,"sma_60":4447.08,"sma_120":4703.46},{"date":"2025-12-17","open":4102,"high":4151,"low":4023,"close":4042,"volume":66852,"rsi_14":24.06,"sma_20":4371.0,"sma_60":4428.58,"sma_120":4697.54},{"date":"2025-12-18","open":4003,"high":4092,"low":3973,"close":4042,"volume":49313,"rsi_14":24.06,"sma_20":4362.25,"sma_60":4410.25,"sma_120":4692.46},{"date":"2025-12-19","open":4052,"high":4136,"low":4042,"close":4117,"volume":80677,"rsi_14":22.6,"sma_20":4358.5,"sma_60":4395.33,"sma_120":4688.42},{"date":"2025-12-22","open":4122,"high":4215,"low":4107,"close":4201,"volume":94978,"rsi_14":21.84,"sma_20":4351.75,"sma_60":4382.83,"sma_120":4684.42},{"date":"2025-12-23","open":4210,"high":4215,"low":4131,"close":4171,"volume":70702,"rsi_14":24.32,"sma_20":4344.75,"sma_60":4370.5,"sma_120":4680.71},{"date":"2025-12-24","open":4171,"high":4210,"low":4141,"close":4181,"volume":63737,"rsi_14":35.61,"sma_20":4327.5,"sma_60":4361.33,"sma_120":4675.96},{"date":"2025-12-26","open":4191,"high":4270,"low":4166,"close":4250,"volume":120254,"rsi_14":53.51,"sma_20":4310.5,"sma_60":4354.67,"sma_120":4670.92},{"date":"2025-12-29","open":4370,"high":4390,"low":4275,"close":4355,"volume":69964,"rsi_14":56.91,"sma_20":4296.25,"sma_60":4349.75,"sma_120":4666.12},{"date":"2025-12-30","open":4350,"high":4370,"low":4310,"close":4340,"volume":1061540,"rsi_14":67.31,"sma_20":4276.5,"sma_60":4343.25,"sma_120":4660.79},{"date":"2026-01-02","open":4340,"high":4380,"low":4085,"close":4150,"volume":655705,"rsi_14":50.0,"sma_20":4242.5,"sma_60":4334.42,"sma_120":4653.92},{"date":"2026-01-05","open":4100,"high":4100,"low":3880,"close":3950,"volume":243392,"rsi_14":36.05,"sma_20":4205.25,"sma_60":4324.67,"sma_120":4643.67},{"date":"2026-01-06","open":3940,"high":3980,"low":3935,"close":3955,"volume":97365,"rsi_14":35.29,"sma_20":4182.0,"sma_60":4313.67,"sma_120":4633.54},{"date":"2026-01-07","open":3950,"high":4000,"low":3940,"close":3950,"volume":84498,"rsi_14":35.29,"sma_20":4166.5,"sma_60":4303.0,"sma_120":4623.46},{"date":"2026-01-08","open":3950,"high":3965,"low":3865,"close":3865,"volume":117891,"rsi_14":35.5,"sma_20":4146.25,"sma_60":4293.33,"sma_120":4612.58},{"date":"2026-01-09","open":3850,"high":3885,"low":3685,"close":3690,"volume":229046,"rsi_14":30.0,"sma_20":4122.75,"sma_60":4282.92,"sma_120":4600.08},{"date":"2026-01-12","open":3690,"high":3750,"low":3635,"close":3750,"volume":134163,"rsi_14":33.96,"sma_20":4102.75,"sma_60":4274.33,"sma_120":4588.08},{"date":"2026-01-13","open":3720,"high":3775,"low":3680,"close":3700,"volume":66838,"rsi_14":27.54,"sma_20":4078.25,"sma_60":4265.0,"sma_120":4576.08},{"date":"2026-01-14","open":3750,"high":3890,"low":3685,"close":3885,"volume":160893,"rsi_14":33.92,"sma_20":4062.25,"sma_60":4259.92,"sma_120":4566.79},{"date":"2026-01-15","open":3885,"high":3885,"low":3830,"close":3880,"volume":56560,"rsi_14":34.68,"sma_20":4046.25,"sma_60":4251.58,"sma_120":4557.04},{"date":"2026-01-16","open":3880,"high":3990,"low":3850,"close":3970,"volume":80942,"rsi_14":39.08,"sma_20":4039.25,"sma_60":4245.25,"sma_120":4548.54},{"date":"2026-01-19","open":3970,"high":4025,"low":3910,"close":3960,"volume":137185,"rsi_14":31.63,"sma_20":4026.75,"sma_60":4231.33,"sma_120":4540.21},{"date":"2026-01-20","open":3950,"high":4115,"low":3895,"close":4100,"volume":179104,"rsi_14":40.0,"sma_20":4023.5,"sma_60":4225.67,"sma_120":4532.46},{"date":"2026-01-21","open":4050,"high":4050,"low":3970,"close":3985,"volume":78231,"rsi_14":42.67,"sma_20":4010.25,"sma_60":4215.17,"sma_120":4523.92},{"date":"2026-01-22","open":3985,"high":4045,"low":3975,"close":3995,"volume":70535,"rsi_14":52.41,"sma_20":3999.0,"sma_60":4206.42,"sma_120":4516.17},{"date":"2026-01-23","open":4070,"high":4350,"low":4000,"close":4210,"volume":651329,"rsi_14":61.14,"sma_20":3998.0,"sma_60":4201.33,"sma_120":4511.25},{"date":"2026-01-26","open":4270,"high":4460,"low":4270,"close":4370,"volume":1288161,"rsi_14":66.15,"sma_20":4001.5,"sma_60":4200.92,"sma_120":4508.0},{"date":"2026-01-27","open":4375,"high":4375,"low":4115,"close":4125,"volume":1218358,"rsi_14":58.9,"sma_20":3990.0,"sma_60":4198.0,"sma_120":4502.54},{"date":"2026-01-28","open":4105,"high":4125,"low":3975,"close":4035,"volume":468519,"rsi_14":62.55,"sma_20":3974.75,"sma_60":4194.75,"sma_120":4496.83},{"date":"2026-01-29","open":4030,"high":4030,"low":3855,"close":3950,"volume":514768,"rsi_14":57.14,"sma_20":3964.75,"sma_60":4190.83,"sma_120":4491.5},{"date":"2026-01-30","open":3950,"high":4090,"low":3905,"close":4055,"volume":350362,"rsi_14":62.2,"sma_20":3970.0,"sma_60":4190.75,"sma_120":4485.46},{"date":"2026-02-02","open":4000,"high":4375,"low":3835,"close":3845,"volume":3606874,"rsi_14":48.65,"sma_20":3964.5,"sma_60":4185.17,"sma_120":4477.21},{"date":"2026-02-03","open":3880,"high":4000,"low":3825,"close":3935,"volume":587967,"rsi_14":51.76,"sma_20":3963.75,"sma_60":4182.58,"sma_120":4470.04},{"date":"2026-02-04","open":3935,"high":4190,"low":3890,"close":4080,"volume":1042343,"rsi_14":53.4,"sma_20":3974.5,"sma_60":4184.42,"sma_120":4462.75},{"date":"2026-02-05","open":4120,"high":4240,"low":3975,"close":3995,"volume":581800,"rsi_14":50.73,"sma_20":3989.75,"sma_60":4178.58,"sma_120":4455.21},{"date":"2026-02-06","open":3950,"high":3955,"low":3770,"close":3800,"volume":352681,"rsi_14":45.77,"sma_20":3992.25,"sma_60":4168.58,"sma_120":4446.88},{"date":"2026-02-09","open":3820,"high":3885,"low":3785,"close":3800,"volume":222985,"rsi_14":41.43,"sma_20":3997.25,"sma_60":4156.42,"sma_120":4438.46},{"date":"2026-02-10","open":3850,"high":4230,"low":3845,"close":3925,"volume":1182581,"rsi_14":48.3,"sma_20":3999.25,"sma_60":4148.5,"sma_120":4431.17},{"date":"2026-02-11","open":3950,"high":3965,"low":3840,"close":3840,"volume":350422,"rsi_14":45.78,"sma_20":3997.25,"sma_60":4142.25,"sma_120":4423.33},{"date":"2026-02-12","open":3850,"high":3865,"low":3755,"close":3765,"volume":355114,"rsi_14":36.87,"sma_20":3987.0,"sma_60":4134.75,"sma_120":4415.62},{"date":"2026-02-13","open":3770,"high":3770,"low":3665,"close":3675,"volume":189933,"rsi_14":28.62,"sma_20":3972.25,"sma_60":4127.67,"sma_120":4407.54},{"date":"2026-02-19","open":3680,"high":3755,"low":3670,"close":3680,"volume":199931,"rsi_14":33.94,"sma_20":3958.25,"sma_60":4120.67,"sma_120":4400.17},{"date":"2026-02-20","open":3660,"high":3700,"low":3615,"close":3625,"volume":240548,"rsi_14":34.81,"sma_20":3934.5,"sma_60":4110.0,"sma_120":4392.08},{"date":"2026-02-23","open":3635,"high":3680,"low":3625,"close":3635,"volume":104318,"rsi_14":37.65,"sma_20":3917.0,"sma_60":4099.92,"sma_120":4383.62},{"date":"2026-02-24","open":3635,"high":3660,"low":3555,"close":3565,"volume":196160,"rsi_14":30.24,"sma_20":3895.5,"sma_60":4086.25,"sma_120":4372.04},{"date":"2026-02-25","open":3560,"high":3625,"low":3550,"close":3565,"volume":155596,"rsi_14":36.41,"sma_20":3863.25,"sma_60":4073.0,"sma_120":4360.71},{"date":"2026-02-26","open":3570,"high":3575,"low":3380,"close":3400,"volume":273132,"rsi_14":25.79,"sma_20":3814.75,"sma_60":4042.25,"sma_120":4336.62},{"date":"2026-02-27","open":3500,"high":3540,"low":3445,"close":3465,"volume":182689,"rsi_14":20.0,"sma_20":3781.75,"sma_60":4033.83,"sma_120":4332.42},{"date":"2026-03-03","open":3260,"high":3445,"low":3260,"close":3285,"volume":235624,"rsi_14":18.3,"sma_20":3744.25,"sma_60":4011.25,"sma_120":4315.88},{"date":"2026-03-04","open":3070,"high":3200,"low":2860,"close":2920,"volume":381495,"rsi_14":15.89,"sma_20":3692.75,"sma_60":3981.0,"sma_120":4297.46},{"date":"2026-03-05","open":2985,"high":3280,"low":2985,"close":3145,"volume":183205,"rsi_14":28.38,"sma_20":3647.25,"sma_60":3952.92,"sma_120":4281.17},{"date":"2026-03-06","open":3075,"high":3190,"low":3025,"close":3140,"volume":92382,"rsi_14":21.86,"sma_20":3612.0,"sma_60":3927.0,"sma_120":4264.17},{"date":"2026-03-09","open":3040,"high":3075,"low":2920,"close":3000,"volume":131109,"rsi_14":21.03,"sma_20":3565.25,"sma_60":3903.33,"sma_120":4246.0},{"date":"2026-03-10","open":3050,"high":3185,"low":3040,"close":3140,"volume":128915,"rsi_14":29.37,"sma_20":3518.25,"sma_60":3884.67,"sma_120":4229.0},{"date":"2026-03-11","open":3140,"high":3175,"low":3070,"close":3120,"volume":183679,"rsi_14":30.8,"sma_20":3474.5,"sma_60":3865.5,"sma_120":4211.42},{"date":"2026-03-12","open":3115,"high":3260,"low":3085,"close":3240,"volume":112117,"rsi_14":35.9,"sma_20":3446.5,"sma_60":3850.17,"sma_120":4194.67},{"date":"2026-03-13","open":3240,"high":3295,"low":3175,"close":3265,"volume":65359,"rsi_14":38.24,"sma_20":3419.75,"sma_60":3835.42,"sma_120":4177.46},{"date":"2026-03-16","open":3265,"high":3265,"low":3165,"close":3175,"volume":55486,"rsi_14":35.71,"sma_20":3382.25,"sma_60":3814.58,"sma_120":4149.25},{"date":"2026-03-17","open":3175,"high":3290,"low":3175,"close":3240,"volume":73720,"rsi_14":39.88,"sma_20":3352.25,"sma_60":3802.42,"sma_120":4143.17},{"date":"2026-03-18","open":3285,"high":3370,"low":3230,"close":3280,"volume":115457,"rsi_14":41.34,"sma_20":3328.0,"sma_60":3787.08,"sma_120":4126.58},{"date":"2026-03-19","open":3225,"high":3305,"low":3190,"close":3250,"volume":43597,"rsi_14":45.03,"sma_20":3306.75,"sma_60":3772.75,"sma_120":4109.92},{"date":"2026-03-20","open":3315,"high":3445,"low":3295,"close":3390,"volume":117603,"rsi_14":47.63,"sma_20":3292.25,"sma_60":3761.08,"sma_120":4094.83},{"date":"2026-03-23","open":3355,"high":3355,"low":3230,"close":3230,"volume":57086,"rsi_14":48.24,"sma_20":3272.5,"sma_60":3746.75,"sma_120":4078.5},{"date":"2026-03-24","open":3235,"high":3385,"low":3235,"close":3310,"volume":43987,"rsi_14":65.23,"sma_20":3256.25,"sma_60":3732.5,"sma_120":4063.92},{"date":"2026-03-25","open":3385,"high":3385,"low":3265,"close":3300,"volume":42235,"rsi_14":57.28,"sma_20":3243.0,"sma_60":3716.67,"sma_120":4049.75},{"date":"2026-03-26","open":3300,"high":3350,"low":3180,"close":3190,"volume":49802,"rsi_14":52.14,"sma_20":3224.25,"sma_60":3699.5,"sma_120":4035.0},{"date":"2026-03-27","open":3220,"high":3230,"low":3075,"close":3210,"volume":106934,"rsi_14":60.0,"sma_20":3214.75,"sma_60":3682.5,"sma_120":4021.92},{"date":"2026-03-30","open":3190,"high":3290,"low":3105,"close":3260,"volume":94493,"rsi_14":56.25,"sma_20":3204.5,"sma_60":3665.17,"sma_120":4009.92},{"date":"2026-03-31","open":3235,"high":3250,"low":3080,"close":3080,"volume":77067,"rsi_14":48.21,"sma_20":3194.25,"sma_60":3643.92,"sma_120":3996.83},{"date":"2026-04-01","open":3115,"high":3245,"low":3115,"close":3235,"volume":34014,"rsi_14":50.0,"sma_20":3210.25,"sma_60":3625.58,"sma_120":3984.42},{"date":"2026-04-02","open":3250,"high":3305,"low":3090,"close":3090,"volume":94853,"rsi_14":43.19,"sma_20":3207.5,"sma_60":3607.92,"sma_120":3971.17},{"date":"2026-04-03","open":3100,"high":3245,"low":3100,"close":3200,"volume":57793,"rsi_14":50.96,"sma_20":3210.5,"sma_60":3595.42,"sma_120":3960.04},{"date":"2026-04-06","open":3200,"high":3235,"low":3120,"close":3120,"volume":31222,"rsi_14":45.45,"sma_20":3216.5,"sma_60":3581.5,"sma_120":3947.58},{"date":"2026-04-07","open":3110,"high":3230,"low":3085,"close":3150,"volume":35782,"rsi_14":45.04,"sma_20":3217.0,"sma_60":3568.17,"sma_120":3935.58},{"date":"2026-04-08","open":3235,"high":3265,"low":3170,"close":3230,"volume":75322,"rsi_14":49.26,"sma_20":3222.5,"sma_60":3557.58,"sma_120":3925.46},{"date":"2026-04-09","open":3245,"high":3315,"low":3150,"close":3245,"volume":95300,"rsi_14":44.13,"sma_20":3222.75,"sma_60":3550.17,"sma_120":3916.54},{"date":"2026-04-10","open":3245,"high":3360,"low":3245,"close":3320,"volume":72482,"rsi_14":53.91,"sma_20":3225.5,"sma_60":3543.0,"sma_120":3908.67},{"date":"2026-04-13","open":3320,"high":3345,"low":3260,"close":3325,"volume":41683,"rsi_14":50.7,"sma_20":3233.0,"sma_60":3536.75,"sma_120":3900.88},{"date":"2026-04-14","open":3300,"high":3400,"low":3300,"close":3385,"volume":48586,"rsi_14":53.78,"sma_20":3240.25,"sma_60":3528.42,"sma_120":3894.17},{"date":"2026-04-15","open":3385,"high":3485,"low":3365,"close":3450,"volume":78130,"rsi_14":62.04,"sma_20":3248.75,"sma_60":3521.25,"sma_120":3886.42},{"date":"2026-04-16","open":3450,"high":3495,"low":3440,"close":3485,"volume":59393,"rsi_14":62.56,"sma_20":3260.5,"sma_60":3513.17,"sma_120":3879.21},{"date":"2026-04-17","open":3495,"high":3510,"low":3445,"close":3495,"volume":32132,"rsi_14":61.14,"sma_20":3265.75,"sma_60":3505.42,"sma_120":3871.54},{"date":"2026-04-20","open":3495,"high":3540,"low":3460,"close":3480,"volume":41689,"rsi_14":72.47,"sma_20":3278.25,"sma_60":3495.08,"sma_120":3864.29},{"date":"2026-04-21","open":3495,"high":3565,"low":3450,"close":3510,"volume":120700,"rsi_14":67.76,"sma_20":3288.25,"sma_60":3487.17,"sma_120":3856.54},{"date":"2026-04-22","open":3510,"high":3570,"low":3485,"close":3560,"volume":97687,"rsi_14":85.61,"sma_20":3301.25,"sma_60":3479.92,"sma_120":3847.75},{"date":"2026-04-23","open":3585,"high":3595,"low":3475,"close":3490,"volume":73971,"rsi_14":73.39,"sma_20":3316.25,"sma_60":3467.92,"sma_120":3839.17},{"date":"2026-04-24","open":3460,"high":3565,"low":3460,"close":3560,"volume":61508,"rsi_14":86.07,"sma_20":3333.75,"sma_60":3454.42,"sma_120":3831.21},{"date":"2026-04-27","open":3565,"high":3595,"low":3500,"close":3515,"volume":45693,"rsi_14":79.2,"sma_20":3346.5,"sma_60":3444.25,"sma_120":3823.88},{"date":"2026-04-28","open":3525,"high":3545,"low":3460,"close":3505,"volume":62957,"rsi_14":74.77,"sma_20":3367.75,"sma_60":3435.42,"sma_120":3817.25},{"date":"2026-04-29","open":3505,"high":3625,"low":3480,"close":3540,"volume":114491,"rsi_14":75.65,"sma_20":3382.75,"sma_60":3428.58,"sma_120":3809.71},{"date":"2026-04-30","open":3495,"high":3580,"low":3400,"close":3475,"volume":98429,"rsi_14":59.0,"sma_20":3454.75,"sma_60":3288.5,"sma_120":3275.08},{"date":"2026-05-04","open":3480,"high":3530,"low":3415,"close":3420,"volume":76671,"rsi_14":57.72,"sma_20":3413.0,"sma_60":3411.83,"sma_120":3800.25},{"date":"2026-05-06","open":3420,"high":3425,"low":3320,"close":3320,"volume":101644,"rsi_14":45.04,"sma_20":3423.0,"sma_60":3401.58,"sma_120":3793.08},{"date":"2026-05-07","open":3320,"high":3335,"low":3245,"close":3280,"volume":106609,"rsi_14":36.51,"sma_20":3429.5,"sma_60":3388.25,"sma_120":3786.33},{"date":"2026-05-08","open":3255,"high":3260,"low":3200,"close":3205,"volume":57553,"rsi_14":29.1,"sma_20":3428.25,"sma_60":3375.08,"sma_120":3776.83},{"date":"2026-05-11","open":3205,"high":3210,"low":3000,"close":3010,"volume":123923,"rsi_14":21.64,"sma_20":3416.5,"sma_60":3361.92,"sma_120":3765.25},{"date":"2026-05-12","open":3000,"high":3015,"low":2910,"close":2955,"volume":131689,"rsi_14":20.67,"sma_20":3398.25,"sma_60":3347.83,"sma_120":3752.12},{"date":"2026-05-13","open":2955,"high":2970,"low":2900,"close":2960,"volume":70000,"rsi_14":18.39,"sma_20":3380.0,"sma_60":3331.75,"sma_120":3740.12},{"date":"2026-05-14","open":2960,"high":3030,"low":2905,"close":3010,"volume":57638,"rsi_14":18.39,"sma_20":3361.25,"sma_60":3317.92,"sma_120":3730.08},{"date":"2026-05-15","open":3010,"high":3065,"low":2955,"close":2960,"volume":111733,"rsi_14":18.82,"sma_20":3336.75,"sma_60":3304.5,"sma_120":3719.62},{"date":"2026-05-18","open":2965,"high":3080,"low":2885,"close":3000,"volume":87908,"rsi_14":15.85,"sma_20":3312.5,"sma_60":3293.25,"sma_120":3710.46},{"date":"2026-05-19","open":2980,"high":3075,"low":2935,"close":2945,"volume":65313,"rsi_14":15.66,"sma_20":3285.0,"sma_60":3281.0,"sma_120":3700.83},{"date":"2026-05-20","open":2920,"high":2990,"low":2800,"close":2895,"volume":121275,"rsi_14":14.94,"sma_20":3255.75,"sma_60":3268.83,"sma_120":3689.42},{"date":"2026-05-21","open":2945,"high":3060,"low":2930,"close":3000,"volume":55597,"rsi_14":21.28,"sma_20":3230.25,"sma_60":3258.25,"sma_120":3679.08},{"date":"2026-05-22","open":3060,"high":3140,"low":3000,"close":3130,"volume":43759,"rsi_14":32.84,"sma_20":3208.75,"sma_60":3251.0,"sma_120":3668.62},{"date":"2026-05-26","open":3145,"high":3345,"low":3120,"close":3140,"volume":96427,"rsi_14":35.42,"sma_20":3191.25,"sma_60":3243.92,"sma_120":3658.46},{"date":"2026-05-27","open":3140,"high":3185,"low":3105,"close":3120,"volume":64638,"rsi_14":38.64,"sma_20":3169.25,"sma_60":3239.25,"sma_120":3646.33},{"date":"2026-05-28","open":3120,"high":3170,"low":3015,"close":3125,"volume":99085,"rsi_14":40.83,"sma_20":3149.75,"sma_60":3233.58,"sma_120":3633.71},{"date":"2026-05-29","open":3120,"high":3120,"low":2985,"close":3060,"volume":54124,"rsi_14":41.32,"sma_20":3127.5,"sma_60":3229.83,"sma_120":3620.54},{"date":"2026-06-01","open":3060,"high":3060,"low":2890,"close":2935,"volume":151210,"rsi_14":45.1,"sma_20":3097.25,"sma_60":3230.08,"sma_120":3605.54},{"date":"2026-06-02","open":2915,"high":3000,"low":2830,"close":2975,"volume":187305,"rsi_14":51.33,"sma_20":3072.25,"sma_60":3227.25,"sma_120":3590.08},{"date":"2026-06-04","open":2955,"high":2970,"low":2885,"close":2895,"volume":88727,"rsi_14":46.06,"sma_20":3046.0,"sma_60":3223.17,"sma_120":3575.08},{"date":"2026-06-05","open":2870,"high":2895,"low":2790,"close":2860,"volume":42595,"rsi_14":40.74,"sma_20":3023.0,"sma_60":3220.83,"sma_120":3562.08},{"date":"2026-06-08","open":2700,"high":2760,"low":2640,"close":2700,"volume":99750,"rsi_14":35.87,"sma_20":2994.0,"sma_60":3213.5,"sma_120":3549.08},{"date":"2026-06-09","open":2705,"high":2870,"low":2700,"close":2850,"volume":108967,"rsi_14":42.72,"sma_20":2976.25,"sma_60":3209.0,"sma_120":3537.25},{"date":"2026-06-10","open":2920,"high":2920,"low":2820,"close":2860,"volume":54410,"rsi_14":45.69,"sma_20":2968.75,"sma_60":3202.67,"sma_120":3526.42},{"date":"2026-06-11","open":2860,"high":2955,"low":2820,"close":2955,"volume":74116,"rsi_14":52.91,"sma_20":2968.75,"sma_60":3197.5,"sma_120":3516.46},{"date":"2026-06-12","open":2955,"high":3080,"low":2955,"close":3045,"volume":80322,"rsi_14":52.22,"sma_20":2973.0,"sma_60":3195.33,"sma_120":3506.92},{"date":"2026-06-15","open":3140,"high":3140,"low":3020,"close":3080,"volume":56483,"rsi_14":47.28,"sma_20":2976.5,"sma_60":3192.67,"sma_120":3497.54},{"date":"2026-06-16","open":3080,"high":3180,"low":3050,"close":3080,"volume":83125,"rsi_14":46.7,"sma_20":2982.5,"sma_60":3189.33,"sma_120":3488.21},{"date":"2026-06-17","open":3080,"high":3160,"low":3025,"close":3070,"volume":59905,"rsi_14":69.09,"sma_20":2998.5,"sma_60":3167.17,"sma_120":3424.83},{"date":"2026-06-18","open":3110,"high":3110,"low":2970,"close":3010,"volume":45725,"rsi_14":43.98,"sma_20":2989.25,"sma_60":3180.0,"sma_120":3470.54},{"date":"2026-06-19","open":2985,"high":3070,"low":2845,"close":2905,"volume":103137,"rsi_14":42.21,"sma_20":2989.75,"sma_60":3174.58,"sma_120":3460.67},{"date":"2026-06-22","open":2905,"high":2980,"low":2795,"close":2980,"volume":38900,"rsi_14":52.38,"sma_20":2988.75,"sma_60":3169.08,"sma_120":3450.79},{"date":"2026-06-23","open":2940,"high":2940,"low":2620,"close":2620,"volume":98811,"rsi_14":35.97,"sma_20":2963.25,"sma_60":3157.75,"sma_120":3437.21},{"date":"2026-06-24","open":2595,"high":2650,"low":2440,"close":2540,"volume":214104,"rsi_14":35.97,"sma_20":2933.25,"sma_60":3146.92,"sma_120":3423.21},{"date":"2026-06-25","open":2540,"high":2585,"low":2455,"close":2455,"volume":71546,"rsi_14":34.6,"sma_20":2900.0,"sma_60":3134.33,"sma_120":3408.42},{"date":"2026-06-26","open":2435,"high":2485,"low":2370,"close":2415,"volume":141341,"rsi_14":38.08,"sma_20":2864.5,"sma_60":3120.25,"sma_120":3392.71},{"date":"2026-06-29","open":2370,"high":2605,"low":2370,"close":2600,"volume":43494,"rsi_14":39.84,"sma_20":2841.5,"sma_60":3112.25,"sma_120":3378.08},{"date":"2026-06-30","open":2645,"high":2650,"low":2520,"close":2565,"volume":66193,"rsi_14":38.25,"sma_20":2823.0,"sma_60":3101.0,"sma_120":3363.29},{"date":"2026-07-01","open":2560,"high":2685,"low":2560,"close":2680,"volume":16520,"rsi_14":39.22,"sma_20":2808.25,"sma_60":3094.17,"sma_120":3351.04},{"date":"2026-07-02","open":2670,"high":2710,"low":2595,"close":2655,"volume":26961,"rsi_14":33.88,"sma_20":2796.25,"sma_60":3085.08,"sma_120":3340.25},{"date":"2026-07-03","open":2655,"high":2670,"low":2560,"close":2640,"volume":40531,"rsi_14":31.51,"sma_20":2785.25,"sma_60":3077.08,"sma_120":3329.29},{"date":"2026-07-06","open":2630,"high":2785,"low":2630,"close":2740,"volume":45078,"rsi_14":36.82,"sma_20":2787.25,"sma_60":3070.25,"sma_120":3319.21},{"date":"2026-07-07","open":2710,"high":2780,"low":2665,"close":2725,"volume":49812,"rsi_14":36.68,"sma_20":2781.0,"sma_60":3061.83,"sma_120":3309.71},{"date":"2026-07-08","open":2695,"high":2770,"low":2645,"close":2665,"volume":75203,"rsi_14":36.68,"sma_20":2771.25,"sma_60":3052.17,"sma_120":3301.17},{"date":"2026-07-09","open":2660,"high":2690,"low":2555,"close":2560,"volume":72164,"rsi_14":36.68,"sma_20":2751.5,"sma_60":3039.5,"sma_120":3291.25},{"date":"2026-07-10","open":2575,"high":2650,"low":2525,"close":2645,"volume":40365,"rsi_14":37.16,"sma_20":2731.5,"sma_60":3028.17,"sma_120":3282.46},{"date":"2026-07-13","open":2640,"high":2655,"low":2475,"close":2505,"volume":104642,"rsi_14":44.7,"sma_20":2702.75,"sma_60":3013.5,"sma_120":3270.96},{"date":"2026-07-14","open":2485,"high":2570,"low":2410,"close":2450,"volume":78464,"rsi_14":45.75,"sma_20":2671.25,"sma_60":2996.83,"sma_120":3259.04},{"date":"2026-07-15","open":2510,"high":2510,"low":2460,"close":2495,"volume":14706,"rsi_14":51.96,"sma_20":2642.5,"sma_60":2980.33,"sma_120":3246.75},{"date":"2026-07-16","open":2500,"high":2600,"low":2450,"close":2510,"volume":32327,"rsi_14":54.77,"sma_20":2617.5,"sma_60":2963.92,"sma_120":3234.67},{"date":"2026-07-20","open":2510,"high":2530,"low":2415,"close":2440,"volume":49679,"rsi_14":40.91,"sma_20":2594.25,"sma_60":2946.58,"sma_120":3220.83},{"date":"2026-07-21","open":2445,"high":2505,"low":2405,"close":2490,"volume":50941,"rsi_14":45.81,"sma_20":2569.75,"sma_60":2929.58,"sma_120":3208.38},{"date":"2026-07-22","open":2490,"high":2650,"low":2470,"close":2470,"volume":38471,"rsi_14":36.88,"sma_20":2562.25,"sma_60":2911.42,"sma_120":3195.67},{"date":"2026-07-23","open":2540,"high":2595,"low":2475,"close":2570,"volume":40127,"rsi_14":45.14,"sma_20":2563.75,"sma_60":2896.08,"sma_120":3182.0},{"date":"2026-07-24","open":2550,"high":2595,"low":2510,"close":2525,"volume":54994,"rsi_14":43.65,"sma_20":2567.25,"sma_60":2878.83,"sma_120":3166.62},{"date":"2026-07-27","open":2520,"high":2625,"low":2475,"close":2510,"volume":83498,"rsi_14":35.98,"sma_20":2572.0,"sma_60":2862.08,"sma_120":3153.17},{"date":"2026-07-28","open":2490,"high":2495,"low":2390,"close":2415,"volume":52544,"rsi_14":32.78,"sma_20":2562.75,"sma_60":2843.92,"sma_120":3139.67},{"date":"2026-07-29","open":2400,"high":2470,"low":2215,"close":2335,"volume":115052,"rsi_14":32.07,"sma_20":2551.25,"sma_60":2823.83,"sma_120":3126.21},{"date":"2026-07-30","open":2295,"high":2330,"low":2230,"close":2280,"volume":100762,"rsi_14":33.91,"sma_20":2531.25,"sma_60":2803.92,"sma_120":3111.42},{"date":"2026-07-31","open":2310,"high":2365,"low":2280,"close":2355,"volume":86492,"rsi_14":33.14,"sma_20":2516.25,"sma_60":2786.17,"sma_120":3099.0},{"date":"2026-08-03","open":2395,"high":2430,"low":2315,"close":2365,"volume":40603,"rsi_14":40.41,"sma_20":2502.5,"sma_60":2770.25,"sma_120":3085.92},{"date":"2026-08-04","open":2350,"high":2430,"low":2350,"close":2410,"volume":65943,"rsi_14":47.22,"sma_20":2486.0,"sma_60":2755.75,"sma_120":3072.0},{"date":"2026-08-05","open":2485,"high":2490,"low":2400,"close":2450,"volume":54417,"rsi_14":46.85,"sma_20":2472.25,"sma_60":2743.17,"sma_120":3059.12},{"date":"2026-08-06","open":2450,"high":2515,"low":2405,"close":2500,"volume":26614,"rsi_14":49.33,"sma_20":2464.0,"sma_60":2734.67,"sma_120":3048.29},{"date":"2026-08-07","open":2510,"high":2540,"low":2460,"close":2505,"volume":26880,"rsi_14":54.74,"sma_20":2461.25,"sma_60":2727.17,"sma_120":3037.5},{"date":"2026-08-10","open":2530,"high":2620,"low":2505,"close":2610,"volume":74824,"rsi_14":58.11,"sma_20":2459.5,"sma_60":2721.33,"sma_120":3026.54},{"date":"2026-08-11","open":2610,"high":2655,"low":2590,"close":2605,"volume":23126,"rsi_14":59.31,"sma_20":2464.5,"sma_60":2714.58,"sma_120":3016.25},{"date":"2026-08-12","open":2680,"high":2680,"low":2600,"close":2650,"volume":23981,"rsi_14":55.97,"sma_20":2474.5,"sma_60":2709.42,"sma_120":3006.96},{"date":"2026-08-13","open":2675,"high":2675,"low":2610,"close":2645,"volume":29444,"rsi_14":59.52,"sma_20":2482.0,"sma_60":2703.5,"sma_120":2998.38},{"date":"2026-08-14","open":2665,"high":2720,"low":2645,"close":2690,"volume":51029,"rsi_14":63.64,"sma_20":2491.0,"sma_60":2699.25,"sma_120":2990.12},{"date":"2026-08-18","open":2780,"high":2955,"low":2780,"close":2910,"volume":187973,"rsi_14":81.53,"sma_20":2514.5,"sma_60":2699.5,"sma_120":2984.17},{"date":"2026-08-19","open":2945,"high":2945,"low":2820,"close":2895,"volume":92069,"rsi_14":88.89,"sma_20":2534.75,"sma_60":2697.75,"sma_120":2978.0},{"date":"2026-08-20","open":2895,"high":2930,"low":2835,"close":2930,"volume":38619,"rsi_14":96.43,"sma_20":2557.75,"sma_60":2694.42,"sma_120":2972.71},{"date":"2026-08-21","open":2900,"high":2900,"low":2800,"close":2820,"volume":78214,"rsi_14":81.63,"sma_20":2570.25,"sma_60":2689.08,"sma_120":2966.5},{"date":"2026-08-24","open":2900,"high":2905,"low":2820,"close":2900,"volume":42891,"rsi_14":83.23,"sma_20":2589.0,"sma_60":2685.42,"sma_120":2962.33},{"date":"2026-08-25","open":3110,"high":3700,"low":2870,"close":3015,"volume":2192856,"rsi_14":84.57,"sma_20":2614.25,"sma_60":2683.58,"sma_120":2958.58},{"date":"2026-08-26","open":3100,"high":3190,"low":2800,"close":2820,"volume":386498,"rsi_14":67.96,"sma_20":2634.5,"sma_60":2679.58,"sma_120":2954.71},{"date":"2026-08-27","open":2780,"high":2880,"low":2720,"close":2750,"volume":129785,"rsi_14":61.9,"sma_20":2655.25,"sma_60":2676.5,"sma_120":2953.29},{"date":"2026-08-28","open":2730,"high":2810,"low":2730,"close":2800,"volume":48585,"rsi_14":63.47,"sma_20":2681.25,"sma_60":2673.58,"sma_120":2950.42},{"date":"2026-08-31","open":2775,"high":2775,"low":2700,"close":2750,"volume":29087,"rsi_14":56.73,"sma_20":2701.0,"sma_60":2671.17,"sma_120":2947.17},{"date":"2026-09-01","open":2740,"high":2740,"low":2700,"close":2705,"volume":16379,"rsi_14":54.63,"sma_20":2718.0,"sma_60":2668.58,"sma_120":2944.71},{"date":"2026-09-02","open":2700,"high":2700,"low":2650,"close":2660,"volume":27893,"rsi_14":50.46,"sma_20":2730.5,"sma_60":2667.92,"sma_120":2940.71},{"date":"2026-09-03","open":2670,"high":2670,"low":2630,"close":2645,"volume":33564,"rsi_14":50.0,"sma_20":2740.25,"sma_60":2664.5,"sma_120":2936.75},{"date":"2026-09-04","open":2640,"high":2675,"low":2640,"close":2660,"volume":9706,"rsi_14":48.58,"sma_20":2748.25,"sma_60":2661.17,"sma_120":2931.92},{"date":"2026-09-07","open":2660,"high":2735,"low":2645,"close":2660,"volume":37880,"rsi_14":35.12,"sma_20":2756.0,"sma_60":2656.25,"sma_120":2926.88},{"date":"2026-09-08","open":2665,"high":2715,"low":2615,"close":2615,"volume":114434,"rsi_14":33.91,"sma_20":2756.25,"sma_60":2649.08,"sma_120":2922.21},{"date":"2026-09-09","open":2615,"high":2650,"low":2605,"close":2605,"volume":19755,"rsi_14":30.77,"sma_20":2756.25,"sma_60":2641.17,"sma_120":2916.92},{"date":"2026-09-10","open":2695,"high":2695,"low":2570,"close":2625,"volume":36549,"rsi_14":37.09,"sma_20":2755.0,"sma_60":2633.58,"sma_120":2911.46},{"date":"2026-09-11","open":2620,"high":2690,"low":2590,"close":2615,"volume":21912,"rsi_14":29.2,"sma_20":2753.5,"sma_60":2626.0,"sma_120":2906.17},{"date":"2026-09-14","open":2615,"high":2665,"low":2520,"close":2615,"volume":18610,"rsi_14":14.91,"sma_20":2749.75,"sma_60":2619.42,"sma_120":2899.71},{"date":"2026-09-15","open":2615,"high":2740,"low":2575,"close":2675,"volume":12687,"rsi_14":33.33,"sma_20":2738.0,"sma_60":2615.58,"sma_120":2895.08},{"date":"2026-09-16","open":2665,"high":2665,"low":2555,"close":2580,"volume":21865,"rsi_14":31.52,"sma_20":2722.25,"sma_60":2608.92,"sma_120":2889.0},{"date":"2026-09-17","open":2550,"high":2700,"low":2525,"close":2625,"volume":26887,"rsi_14":30.77,"sma_20":2707.0,"sma_60":2609.0,"sma_120":2883.38},{"date":"2026-09-18","open":2625,"high":2625,"low":2505,"close":2540,"volume":15327,"rsi_14":28.57,"sma_20":2693.0,"sma_60":2609.0,"sma_120":2877.96},{"date":"2026-09-21","open":2535,"high":2540,"low":2475,"close":2480,"volume":21225,"rsi_14":27.72,"sma_20":2672.0,"sma_60":2609.42,"sma_120":2871.88},{"date":"2026-09-22","open":2480,"high":2550,"low":2435,"close":2435,"volume":18624,"rsi_14":27.72,"sma_20":2643.0,"sma_60":2609.75,"sma_120":2865.0},{"date":"2026-09-23","open":2510,"high":2920,"low":2470,"close":2565,"volume":717194,"rsi_14":43.55,"sma_20":2630.25,"sma_60":2609.17,"sma_120":2860.71},{"date":"2026-09-28","open":2565,"high":2605,"low":2515,"close":2605,"volume":83904,"rsi_14":45.74,"sma_20":2623.0,"sma_60":2609.83,"sma_120":2855.42},{"date":"2026-09-29","open":2600,"high":2755,"low":2570,"close":2665,"volume":293838,"rsi_14":50.35,"sma_20":2616.25,"sma_60":2609.58,"sma_120":2851.88},{"date":"2026-09-30","open":2700,"high":2760,"low":2610,"close":2650,"volume":103817,"rsi_14":52.59,"sma_20":2611.25,"sma_60":2609.5,"sma_120":2847.29},{"date":"2026-10-01","open":2670,"high":2680,"low":2595,"close":2625,"volume":74109,"rsi_14":51.45,"sma_20":2607.25,"sma_60":2609.25,"sma_120":2843.17},{"date":"2026-10-02","open":2625,"high":2660,"low":2600,"close":2640,"volume":85287,"rsi_14":51.09,"sma_20":2606.25,"sma_60":2607.58,"sma_120":2838.92},{"date":"2026-10-06","open":2650,"high":2655,"low":2600,"close":2615,"volume":70395,"rsi_14":50.0,"sma_20":2604.75,"sma_60":2605.75,"sma_120":2833.79},{"date":"2026-10-07","open":2615,"high":2650,"low":2590,"close":2595,"volume":99374,"rsi_14":48.61,"sma_20":2601.5,"sma_60":2604.58,"sma_120":2828.38},{"date":"2026-10-08","open":2630,"high":2630,"low":2570,"close":2580,"volume":81620,"rsi_14":42.96,"sma_20":2597.5,"sma_60":2604.92,"sma_120":2822.21},{"date":"2026-10-12","open":2680,"high":2680,"low":2530,"close":2555,"volume":52022,"rsi_14":47.93,"sma_20":2594.5,"sma_60":2603.42,"sma_120":2815.79},{"date":"2026-10-13","open":2580,"high":2580,"low":2485,"close":2495,"volume":121438,"rsi_14":39.52,"sma_20":2589.0,"sma_60":2603.25,"sma_120":2808.38},{"date":"2026-10-14","open":2500,"high":2540,"low":2450,"close":2505,"volume":81100,"rsi_14":46.79,"sma_20":2583.0,"sma_60":2604.17,"sma_120":2800.5},{"date":"2026-10-15","open":2460,"high":2480,"low":2370,"close":2395,"volume":150783,"rsi_14":42.86,"sma_20":2572.0,"sma_60":2602.5,"sma_120":2791.42},{"date":"2026-10-16","open":2450,"high":2615,"low":2425,"close":2595,"volume":107623,"rsi_14":60.67,"sma_20":2571.0,"sma_60":2603.92,"sma_120":2783.92},{"date":"2026-10-19","open":2570,"high":2720,"low":2560,"close":2660,"volume":83985,"rsi_14":56.93,"sma_20":2570.25,"sma_60":2607.58,"sma_120":2777.08},{"date":"2026-10-20","open":2670,"high":2690,"low":2610,"close":2630,"volume":51899,"rsi_14":51.85,"sma_20":2572.75,"sma_60":2609.92,"sma_120":2769.75},{"date":"2026-10-21","open":2610,"high":2680,"low":2610,"close":2630,"volume":81722,"rsi_14":47.15,"sma_20":2573.0,"sma_60":2612.58,"sma_120":2762.0},{"date":"2026-10-22","open":2660,"high":2675,"low":2550,"close":2550,"volume":46833,"rsi_14":42.65,"sma_20":2573.5,"sma_60":2612.25,"sma_120":2754.17},{"date":"2026-10-23","open":2565,"high":2585,"low":2506,"close":2585,"volume":21684,"rsi_14":47.1,"sma_20":2578.75,"sma_60":2613.25,"sma_120":2746.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.17,"ttm_eps":null,"close":2128.116},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.25,"ttm_eps":null,"close":3006.696},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.34,"ttm_eps":null,"close":4111.6279},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.25,"ttm_eps":null,"close":2965.1162},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":4610.7559},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.4,"ttm_eps":null,"close":4625.5815},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.37,"ttm_eps":null,"close":4340.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.26,"ttm_eps":null,"close":3080.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.21,"ttm_eps":null,"close":2565.0}],"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":"이건홀딩스","phase":"above-fold","symbol_resolved":true}