{"status":"ok","report":{"price_analysis":{"current":3475.0,"change_1d":2.1,"change_7d":-8.6,"change_30d":-9.6,"high_30d":4290.0,"low_30d":3245.0,"position_in_range":22.0,"support":3349.5,"resistance":4185.5},"summary":"인포뱅크(039290)은 Technology 섹터 KR 시장 종목입니다, 시가총액 302.40억. 현재가 3,475원, 전일 대비 +2.1%, 30일 -9.6%. ROE 1.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 551.00, 기관 순매수 14.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 1.9%입니다. 시가총액 302.40억. 매출 1486.54억, 영업이익 -20.13억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.45,"roe":1.9,"eps":-123.11000000000001,"revenue":148654296259.0,"operating_income":-2012600146.0,"net_income":-925711922.0,"market_cap":30240457750,"profit_margin":-0.62,"roa":1.3,"operating_margin":-1.35,"gross_margin":8.87,"debt_ratio":0.46431004950356164,"total_assets":99404652510.0,"total_equity":67884975961.0,"total_debt":31519676549.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 36.5로 약세 구간입니다. MACD(-109.16)가 시그널선(-63.60)을 하회합니다(데드크로스). SMA20 3824, SMA60 3771 — 혼조세입니다. 볼린저밴드 3253~4396 (현재 위치 19%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 37","rsi_14":36.53136531365313,"macd":-109.16452336238353,"macd_signal":-63.59879564740118,"sma_20":3824.5,"sma_60":3771.3333333333335,"bb_upper":4395.900910044777,"bb_lower":3253.0990899552226,"atr_14":332.14285714285717},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -551.00, 기관 순매수 14.00. 30일 누적: 외국인 -1.17만, 기관 5.85만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-551.0,"institutional_flow":14.0,"data":[{"date":"2026-10-23","foreign_net":-43.0,"institution_net":3.0,"retail_net":40.0},{"date":"2026-10-22","foreign_net":9.0,"institution_net":3.0,"retail_net":-12.0},{"date":"2026-10-21","foreign_net":-26.0,"institution_net":2.0,"retail_net":24.0},{"date":"2026-10-20","foreign_net":-472.0,"institution_net":3.0,"retail_net":469.0},{"date":"2026-10-19","foreign_net":-19.0,"institution_net":3.0,"retail_net":16.0},{"date":"2026-10-16","foreign_net":-27.0,"institution_net":3.0,"retail_net":24.0},{"date":"2026-10-15","foreign_net":-1976.0,"institution_net":3.0,"retail_net":1973.0},{"date":"2026-10-14","foreign_net":1688.0,"institution_net":-422.0,"retail_net":-1266.0},{"date":"2026-10-13","foreign_net":-380.0,"institution_net":2.0,"retail_net":378.0},{"date":"2026-10-12","foreign_net":-25.0,"institution_net":428.0,"retail_net":-403.0},{"date":"2026-10-08","foreign_net":421.0,"institution_net":7.0,"retail_net":-428.0},{"date":"2026-10-07","foreign_net":26.0,"institution_net":19.0,"retail_net":-45.0},{"date":"2026-10-06","foreign_net":-508.0,"institution_net":74.0,"retail_net":434.0},{"date":"2026-10-02","foreign_net":183.0,"institution_net":319.0,"retail_net":-502.0},{"date":"2026-10-01","foreign_net":-166.0,"institution_net":1441.0,"retail_net":-1275.0},{"date":"2026-09-30","foreign_net":278.0,"institution_net":6555.0,"retail_net":-6833.0},{"date":"2026-09-29","foreign_net":-137.0,"institution_net":5005.0,"retail_net":-4868.0},{"date":"2026-09-28","foreign_net":-1941.0,"institution_net":5005.0,"retail_net":-3064.0},{"date":"2026-09-23","foreign_net":-599.0,"institution_net":4.0,"retail_net":595.0},{"date":"2026-09-22","foreign_net":-1259.0,"institution_net":5005.0,"retail_net":-3746.0},{"date":"2026-09-21","foreign_net":-640.0,"institution_net":5005.0,"retail_net":-4365.0},{"date":"2026-09-18","foreign_net":-1058.0,"institution_net":3.0,"retail_net":1055.0},{"date":"2026-09-17","foreign_net":-563.0,"institution_net":5002.0,"retail_net":-4439.0},{"date":"2026-09-16","foreign_net":-1078.0,"institution_net":5003.0,"retail_net":-3925.0},{"date":"2026-09-15","foreign_net":-326.0,"institution_net":5002.0,"retail_net":-4676.0},{"date":"2026-09-14","foreign_net":-486.0,"institution_net":5003.0,"retail_net":-4517.0},{"date":"2026-09-11","foreign_net":-402.0,"institution_net":2.0,"retail_net":400.0},{"date":"2026-09-10","foreign_net":-465.0,"institution_net":5003.0,"retail_net":-4538.0},{"date":"2026-09-09","foreign_net":-580.0,"institution_net":5003.0,"retail_net":-4423.0},{"date":"2026-09-08","foreign_net":-1165.0,"institution_net":2.0,"retail_net":1163.0}],"periods":{"d1":{"foreign_net":-43.0,"institution_net":3.0,"retail_net":40.0},"d3":{"foreign_net":-60.0,"institution_net":8.0,"retail_net":52.0},"d7":{"foreign_net":-2554.0,"institution_net":20.0,"retail_net":2534.0},"d14":{"foreign_net":-1149.0,"institution_net":447.0,"retail_net":702.0},"d30":{"foreign_net":-11736.0,"institution_net":58490.0,"retail_net":-46754.0}}},"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 -123, PBR 0.45x) — 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 -123원"}]},"growth":{"grade":"B","percentile":79,"summary":"매출 +28.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":28.4,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":64.6,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.9%","metrics":[{"name":"ROE","value":1.9,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.35,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.3,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 37","metrics":[{"name":"RSI (14)","value":36.5,"unit":"","percentile":37,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-9.6,"unit":"%","percentile":34,"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":46,"summary":"유동비율 1.4x, 순차입금비율 0.3x","metrics":[{"name":"유동비율","value":1.35,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.27,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":-58.1,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.05,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -123, PBR 0.45x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +28.4%"},"profitability":{"grade":"C","reason":"ROE 1.9%"},"momentum":{"grade":"D","reason":"RSI 37"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.3,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.9,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.02,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.46,"unit":"","threshold":"≤ 1.0","pass":true,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":8.87,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.35,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.62,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.45,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.35,"pbr_5y_low":0.69,"pbr_5y_avg":1.06,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.06,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.35},{"quarter":"2024-Q3","per":null,"pbr":1.12},{"quarter":"2024-Q4","per":null,"pbr":1.35},{"quarter":"2025-Q1","per":null,"pbr":0.98},{"quarter":"2025-Q2","per":null,"pbr":1.13},{"quarter":"2025-Q3","per":null,"pbr":1.02},{"quarter":"2025-Q4","per":null,"pbr":1.06},{"quarter":"2026-Q1","per":null,"pbr":0.85},{"quarter":"2026-Q2","per":null,"pbr":0.69},{"quarter":"현재","per":null,"pbr":0.45}],"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":"Technology","industry":"INFORMATION TECHNOLOGY SERVICES"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.5배"},{"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":"2026-10-23T22:39:08.575022+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.019035765774482925,"dividend_yield":null,"eps":132.0,"revenue":43718202771.0,"operating_income":-313574753.0,"net_income":1292242502.0,"market_cap":null,"profit_margin":0.029558454375832557,"operating_margin":-0.007172635953095639,"roa":0.012999819116816507,"gross_margin":0.08866224760664693,"total_equity":67884975961.0,"total_assets":99404652510.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.61,"roe":0.002112268877130588,"dividend_yield":null,"eps":16.34,"revenue":34042288571.0,"operating_income":-884776184.0,"net_income":142023865.0,"market_cap":41500000000.0,"profit_margin":0.0041719834641489855,"operating_margin":-0.025990502435072022,"roa":0.0014820561465150302,"gross_margin":0.09063182569424322,"total_equity":67237588234.0,"total_assets":95828936936.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.03767452541221669,"dividend_yield":null,"eps":-292.42,"revenue":35007975395.0,"operating_income":-493053513.0,"net_income":-2542331899.0,"market_cap":null,"profit_margin":-0.07262150610866538,"operating_margin":-0.0140840339218937,"roa":-0.026266248921112175,"gross_margin":0.10906425772754974,"total_equity":67481457860.0,"total_assets":96790824858.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.002601784663634394,"dividend_yield":null,"eps":20.97,"revenue":35885829522.0,"operating_income":-321195696.0,"net_income":182353610.0,"market_cap":null,"profit_margin":0.005081493515099244,"operating_margin":-0.008950488264541558,"roa":0.0018427135696079658,"gross_margin":0.09528467251687013,"total_equity":70087894878.0,"total_assets":98959281034.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.031027238670213786,"dividend_yield":null,"eps":-249.79,"revenue":32962435415.0,"operating_income":-1848827930.0,"net_income":-2171648396.0,"market_cap":null,"profit_margin":-0.06588252259454598,"operating_margin":-0.05608893598798425,"roa":-0.022665321284305463,"gross_margin":0.10491733761353811,"total_equity":69991674705.0,"total_assets":95813704503.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0022343896853273034,"dividend_yield":null,"eps":-18.48,"revenue":31239272041.0,"operating_income":-1541534226.0,"net_income":-160678945.0,"market_cap":null,"profit_margin":-0.005143491973472264,"operating_margin":-0.0493460354638486,"roa":-0.0016360316226443049,"gross_margin":0.10488048981102696,"total_equity":71911782468.0,"total_assets":98212615683.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028802552127429482,"dividend_yield":null,"eps":237.81,"revenue":33978619249.0,"operating_income":437726080.0,"net_income":2067502125.0,"market_cap":null,"profit_margin":0.06084714949271657,"operating_margin":0.012882397509807065,"roa":0.021330428386555484,"gross_margin":0.12049447798325397,"total_equity":71781907237.0,"total_assets":96927360648.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.05118861087450133,"dividend_yield":null,"eps":-415.57,"revenue":34309692620.0,"operating_income":-2951413229.0,"net_income":-3612952716.0,"market_cap":null,"profit_margin":-0.10530414119460567,"operating_margin":-0.08602272429801791,"roa":-0.03802826175008513,"gross_margin":0.09596421983333991,"total_equity":70581183085.0,"total_assets":95007043439.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.022329585809412276,"dividend_yield":null,"eps":-191.74,"revenue":34570799168.0,"operating_income":-1109057164.0,"net_income":-1667017761.0,"market_cap":null,"profit_margin":-0.048220399907418186,"operating_margin":-0.03208074995924838,"roa":-0.016643876397781296,"gross_margin":0.10214833937853386,"total_equity":74655113410.0,"total_assets":100158023357.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.006773904898302098,"dividend_yield":null,"eps":-60.35,"revenue":34001755502.0,"operating_income":-1509773195.0,"net_income":-524695929.0,"market_cap":null,"profit_margin":-0.015431436443601777,"operating_margin":-0.04440280134686559,"roa":-0.004938157318963791,"gross_margin":0.09863389491177102,"total_equity":77458413851.0,"total_assets":106253384635.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.005585848957070458,"dividend_yield":null,"eps":-50.042079338567504,"revenue":33736609652.0,"operating_income":-21535093.0,"net_income":-434955295.0,"market_cap":null,"profit_margin":-0.01289267948044135,"operating_margin":-0.0006383300877633785,"roa":-0.004316195677397598,"gross_margin":0.10086936138819336,"total_equity":77867357020.0,"total_assets":100772839674.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.009484458815414418,"dividend_yield":null,"eps":-78.64211296742276,"revenue":34091521341.0,"operating_income":-1278734902.0,"net_income":-683540810.0,"market_cap":null,"profit_margin":-0.020050170338920693,"operating_margin":-0.03750888349069174,"roa":-0.006994169581338224,"gross_margin":0.08669904544404533,"total_equity":72069563831.0,"total_assets":97730088190.0}],"current_price":3475.0,"change_pct":2.06,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10500.0},{"date":"2016-10-25","close":10800.0},{"date":"2016-10-26","close":10600.0},{"date":"2016-10-27","close":10750.0},{"date":"2016-10-28","close":10400.0},{"date":"2016-10-31","close":9790.0},{"date":"2016-11-01","close":9930.0},{"date":"2016-11-02","close":9050.0},{"date":"2016-11-03","close":9200.0},{"date":"2016-11-04","close":9210.0},{"date":"2016-11-07","close":9850.0},{"date":"2016-11-08","close":9980.0},{"date":"2016-11-09","close":9220.0},{"date":"2016-11-10","close":9460.0},{"date":"2016-11-11","close":10400.0},{"date":"2016-11-14","close":10600.0},{"date":"2016-11-15","close":11150.0},{"date":"2016-11-16","close":11550.0},{"date":"2016-11-17","close":11600.0},{"date":"2016-11-18","close":11550.0},{"date":"2016-11-21","close":11150.0},{"date":"2016-11-22","close":11650.0},{"date":"2016-11-23","close":11250.0},{"date":"2016-11-24","close":11700.0},{"date":"2016-11-25","close":11700.0},{"date":"2016-11-28","close":11100.0},{"date":"2016-11-29","close":11100.0},{"date":"2016-11-30","close":10700.0},{"date":"2016-12-01","close":10200.0},{"date":"2016-12-02","close":9850.0},{"date":"2016-12-05","close":9890.0},{"date":"2016-12-06","close":10250.0},{"date":"2016-12-07","close":10000.0},{"date":"2016-12-08","close":10850.0},{"date":"2016-12-09","close":11000.0},{"date":"2016-12-12","close":11200.0},{"date":"2016-12-13","close":11200.0},{"date":"2016-12-14","close":11200.0},{"date":"2016-12-15","close":11600.0},{"date":"2016-12-16","close":12050.0},{"date":"2016-12-19","close":11750.0},{"date":"2016-12-20","close":12100.0},{"date":"2016-12-21","close":12250.0},{"date":"2016-12-22","close":11900.0},{"date":"2016-12-23","close":12200.0},{"date":"2016-12-26","close":12250.0},{"date":"2016-12-27","close":12750.0},{"date":"2016-12-28","close":12750.0},{"date":"2016-12-29","close":14400.0},{"date":"2017-01-02","close":14550.0},{"date":"2017-01-03","close":14500.0},{"date":"2017-01-04","close":13800.0},{"date":"2017-01-05","close":13750.0},{"date":"2017-01-06","close":13400.0},{"date":"2017-01-09","close":13400.0},{"date":"2017-01-10","close":13350.0},{"date":"2017-01-11","close":13600.0},{"date":"2017-01-12","close":12950.0},{"date":"2017-01-13","close":12650.0},{"date":"2017-01-16","close":12100.0},{"date":"2017-01-17","close":12250.0},{"date":"2017-01-18","close":12250.0},{"date":"2017-01-19","close":12300.0},{"date":"2017-01-20","close":12100.0},{"date":"2017-01-23","close":11550.0},{"date":"2017-01-24","close":12200.0},{"date":"2017-01-25","close":12400.0},{"date":"2017-01-26","close":12400.0},{"date":"2017-01-31","close":12500.0},{"date":"2017-02-01","close":12900.0},{"date":"2017-02-02","close":12700.0},{"date":"2017-02-03","close":12200.0},{"date":"2017-02-06","close":12550.0},{"date":"2017-02-07","close":12350.0},{"date":"2017-02-08","close":12800.0},{"date":"2017-02-09","close":12950.0},{"date":"2017-02-10","close":12450.0},{"date":"2017-02-13","close":13000.0},{"date":"2017-02-14","close":13150.0},{"date":"2017-02-15","close":12850.0},{"date":"2017-02-16","close":12550.0},{"date":"2017-02-17","close":12850.0},{"date":"2017-02-20","close":12850.0},{"date":"2017-02-21","close":12850.0},{"date":"2017-02-22","close":12650.0},{"date":"2017-02-23","close":12400.0},{"date":"2017-02-24","close":12050.0},{"date":"2017-02-27","close":12000.0},{"date":"2017-02-28","close":12000.0},{"date":"2017-03-02","close":11550.0},{"date":"2017-03-03","close":10950.0},{"date":"2017-03-06","close":11000.0},{"date":"2017-03-07","close":11400.0},{"date":"2017-03-08","close":11150.0},{"date":"2017-03-09","close":11100.0},{"date":"2017-03-10","close":11250.0},{"date":"2017-03-13","close":11250.0},{"date":"2017-03-14","close":11350.0},{"date":"2017-03-15","close":11100.0},{"date":"2017-03-16","close":11650.0},{"date":"2017-03-17","close":12000.0},{"date":"2017-03-20","close":11800.0},{"date":"2017-03-21","close":11700.0},{"date":"2017-03-22","close":11200.0},{"date":"2017-03-23","close":11150.0},{"date":"2017-03-24","close":11250.0},{"date":"2017-03-27","close":11100.0},{"date":"2017-03-28","close":11350.0},{"date":"2017-03-29","close":11350.0},{"date":"2017-03-30","close":11600.0},{"date":"2017-03-31","close":11750.0},{"date":"2017-04-03","close":11600.0},{"date":"2017-04-04","close":11800.0},{"date":"2017-04-05","close":11900.0},{"date":"2017-04-06","close":11600.0},{"date":"2017-04-07","close":11900.0},{"date":"2017-04-10","close":11400.0},{"date":"2017-04-11","close":11450.0},{"date":"2017-04-12","close":11250.0},{"date":"2017-04-13","close":11150.0},{"date":"2017-04-14","close":11050.0},{"date":"2017-04-17","close":11300.0},{"date":"2017-04-18","close":11250.0},{"date":"2017-04-19","close":11150.0},{"date":"2017-04-20","close":11100.0},{"date":"2017-04-21","close":10850.0},{"date":"2017-04-24","close":10350.0},{"date":"2017-04-25","close":10450.0},{"date":"2017-04-26","close":10500.0},{"date":"2017-04-27","close":10350.0},{"date":"2017-04-28","close":10600.0},{"date":"2017-05-02","close":10550.0},{"date":"2017-05-04","close":10500.0},{"date":"2017-05-08","close":10400.0},{"date":"2017-05-10","close":10550.0},{"date":"2017-05-11","close":10550.0},{"date":"2017-05-12","close":10900.0},{"date":"2017-05-15","close":10800.0},{"date":"2017-05-16","close":10500.0},{"date":"2017-05-17","close":10350.0},{"date":"2017-05-18","close":10350.0},{"date":"2017-05-19","close":10250.0},{"date":"2017-05-22","close":10450.0},{"date":"2017-05-23","close":10300.0},{"date":"2017-05-24","close":10200.0},{"date":"2017-05-25","close":10250.0},{"date":"2017-05-26","close":10200.0},{"date":"2017-05-29","close":10250.0},{"date":"2017-05-30","close":10300.0},{"date":"2017-05-31","close":10600.0},{"date":"2017-06-01","close":10450.0},{"date":"2017-06-02","close":10800.0},{"date":"2017-06-05","close":10700.0},{"date":"2017-06-07","close":10600.0},{"date":"2017-06-08","close":10350.0},{"date":"2017-06-09","close":10600.0},{"date":"2017-06-12","close":10550.0},{"date":"2017-06-13","close":10650.0},{"date":"2017-06-14","close":10500.0},{"date":"2017-06-15","close":10350.0},{"date":"2017-06-16","close":10400.0},{"date":"2017-06-19","close":10250.0},{"date":"2017-06-20","close":9760.0},{"date":"2017-06-21","close":9670.0},{"date":"2017-06-22","close":9380.0},{"date":"2017-06-23","close":9700.0},{"date":"2017-06-26","close":9600.0},{"date":"2017-06-27","close":9750.0},{"date":"2017-06-28","close":9780.0},{"date":"2017-06-29","close":9800.0},{"date":"2017-06-30","close":9770.0},{"date":"2017-07-03","close":9590.0},{"date":"2017-07-04","close":9650.0},{"date":"2017-07-05","close":9640.0},{"date":"2017-07-06","close":9640.0},{"date":"2017-07-07","close":9500.0},{"date":"2017-07-10","close":9370.0},{"date":"2017-07-11","close":9200.0},{"date":"2017-07-12","close":9170.0},{"date":"2017-07-13","close":9780.0},{"date":"2017-07-14","close":9630.0},{"date":"2017-07-17","close":9680.0},{"date":"2017-07-18","close":9710.0},{"date":"2017-07-19","close":9850.0},{"date":"2017-07-20","close":10100.0},{"date":"2017-07-21","close":10100.0},{"date":"2017-07-24","close":10100.0},{"date":"2017-07-25","close":10150.0},{"date":"2017-07-26","close":10050.0},{"date":"2017-07-27","close":9980.0},{"date":"2017-07-28","close":10100.0},{"date":"2017-07-31","close":10500.0},{"date":"2017-08-01","close":10650.0},{"date":"2017-08-02","close":10300.0},{"date":"2017-08-03","close":9980.0},{"date":"2017-08-04","close":9960.0},{"date":"2017-08-07","close":10150.0},{"date":"2017-08-08","close":9950.0},{"date":"2017-08-09","close":9710.0},{"date":"2017-08-10","close":9620.0},{"date":"2017-08-11","close":9590.0},{"date":"2017-08-14","close":9580.0},{"date":"2017-08-16","close":9570.0},{"date":"2017-08-17","close":9680.0},{"date":"2017-08-18","close":9640.0},{"date":"2017-08-21","close":9560.0},{"date":"2017-08-22","close":9680.0},{"date":"2017-08-23","close":9560.0},{"date":"2017-08-24","close":9580.0},{"date":"2017-08-25","close":9540.0},{"date":"2017-08-28","close":9870.0},{"date":"2017-08-29","close":9900.0},{"date":"2017-08-30","close":9980.0},{"date":"2017-08-31","close":9980.0},{"date":"2017-09-01","close":10350.0},{"date":"2017-09-04","close":10050.0},{"date":"2017-09-05","close":10100.0},{"date":"2017-09-06","close":10000.0},{"date":"2017-09-07","close":10050.0},{"date":"2017-09-08","close":10300.0},{"date":"2017-09-11","close":10100.0},{"date":"2017-09-12","close":9980.0},{"date":"2017-09-13","close":10100.0},{"date":"2017-09-14","close":10450.0},{"date":"2017-09-15","close":10250.0},{"date":"2017-09-18","close":10300.0},{"date":"2017-09-19","close":10050.0},{"date":"2017-09-20","close":9500.0},{"date":"2017-09-21","close":9100.0},{"date":"2017-09-22","close":8800.0},{"date":"2017-09-25","close":7770.0},{"date":"2017-09-26","close":7860.0},{"date":"2017-09-27","close":8150.0},{"date":"2017-09-28","close":7990.0},{"date":"2017-09-29","close":8060.0},{"date":"2017-10-10","close":7890.0},{"date":"2017-10-11","close":7970.0},{"date":"2017-10-12","close":8230.0},{"date":"2017-10-13","close":8290.0},{"date":"2017-10-16","close":8040.0},{"date":"2017-10-17","close":8070.0},{"date":"2017-10-18","close":7990.0},{"date":"2017-10-19","close":7960.0},{"date":"2017-10-20","close":7900.0},{"date":"2017-10-23","close":7930.0},{"date":"2017-10-24","close":8150.0},{"date":"2017-10-25","close":8120.0},{"date":"2017-10-26","close":8120.0},{"date":"2017-10-27","close":8140.0},{"date":"2017-10-30","close":8050.0},{"date":"2017-10-31","close":8160.0},{"date":"2017-11-01","close":8260.0},{"date":"2017-11-02","close":8330.0},{"date":"2017-11-03","close":8420.0},{"date":"2017-11-06","close":8440.0},{"date":"2017-11-07","close":8420.0},{"date":"2017-11-08","close":8410.0},{"date":"2017-11-09","close":8410.0},{"date":"2017-11-10","close":8510.0},{"date":"2017-11-13","close":8470.0},{"date":"2017-11-14","close":8520.0},{"date":"2017-11-15","close":8420.0},{"date":"2017-11-16","close":8400.0},{"date":"2017-11-17","close":8430.0},{"date":"2017-11-20","close":8420.0},{"date":"2017-11-21","close":8450.0},{"date":"2017-11-22","close":8870.0},{"date":"2017-11-23","close":8770.0},{"date":"2017-11-24","close":8910.0},{"date":"2017-11-27","close":8720.0},{"date":"2017-11-28","close":8630.0},{"date":"2017-11-29","close":8550.0},{"date":"2017-11-30","close":8410.0},{"date":"2017-12-01","close":8560.0},{"date":"2017-12-04","close":8640.0},{"date":"2017-12-05","close":8950.0},{"date":"2017-12-06","close":8860.0},{"date":"2017-12-07","close":8880.0},{"date":"2017-12-08","close":8700.0},{"date":"2017-12-11","close":8490.0},{"date":"2017-12-12","close":8470.0},{"date":"2017-12-13","close":8600.0},{"date":"2017-12-14","close":8750.0},{"date":"2017-12-15","close":8670.0},{"date":"2017-12-18","close":9600.0},{"date":"2017-12-19","close":9460.0},{"date":"2017-12-20","close":9750.0},{"date":"2017-12-21","close":8850.0},{"date":"2017-12-22","close":8850.0},{"date":"2017-12-26","close":8660.0},{"date":"2017-12-27","close":8890.0},{"date":"2017-12-28","close":9030.0},{"date":"2018-01-02","close":9194.5293},{"date":"2018-01-03","close":9253.2793},{"date":"2018-01-04","close":9263.0703},{"date":"2018-01-05","close":9302.2383},{"date":"2018-01-08","close":9155.3604},{"date":"2018-01-09","close":9615.5762},{"date":"2018-01-10","close":9341.4053},{"date":"2018-01-11","close":9292.4473},{"date":"2018-01-12","close":9165.1523},{"date":"2018-01-15","close":9125.9863},{"date":"2018-01-16","close":9654.7432},{"date":"2018-01-17","close":9605.7861},{"date":"2018-01-18","close":10134.5449},{"date":"2018-01-19","close":10134.5449},{"date":"2018-01-22","close":9889.749},{"date":"2018-01-23","close":10036.626},{"date":"2018-01-24","close":9938.707},{"date":"2018-01-25","close":10134.5449},{"date":"2018-01-26","close":10232.4629},{"date":"2018-01-29","close":9840.7891},{"date":"2018-01-30","close":9938.707},{"date":"2018-01-31","close":9889.749},{"date":"2018-02-01","close":9889.749},{"date":"2018-02-02","close":9400.1562},{"date":"2018-02-05","close":9086.8184},{"date":"2018-02-06","close":8851.8145},{"date":"2018-02-07","close":8538.4746},{"date":"2018-02-08","close":8665.7715},{"date":"2018-02-09","close":8509.0996},{"date":"2018-02-12","close":8538.4746},{"date":"2018-02-13","close":8489.5176},{"date":"2018-02-14","close":8332.8477},{"date":"2018-02-19","close":8567.8506},{"date":"2018-02-20","close":8636.3945},{"date":"2018-02-21","close":8704.9375},{"date":"2018-02-22","close":8802.8564},{"date":"2018-02-23","close":8793.0635},{"date":"2018-02-26","close":8646.1855},{"date":"2018-02-27","close":8587.4346},{"date":"2018-02-28","close":8205.5537},{"date":"2018-03-02","close":8176.1792},{"date":"2018-03-05","close":8068.4688},{"date":"2018-03-06","close":8078.2598},{"date":"2018-03-07","close":8029.3013},{"date":"2018-03-08","close":8088.0508},{"date":"2018-03-09","close":8205.5537},{"date":"2018-03-12","close":8411.1816},{"date":"2018-03-13","close":8567.8506},{"date":"2018-03-14","close":8460.1416},{"date":"2018-03-15","close":8469.9336},{"date":"2018-03-16","close":8489.5176},{"date":"2018-03-19","close":8342.6396},{"date":"2018-03-20","close":8195.7617},{"date":"2018-03-21","close":8107.6357},{"date":"2018-03-22","close":8029.3013},{"date":"2018-03-23","close":7529.9175},{"date":"2018-03-26","close":7657.2114},{"date":"2018-03-27","close":7862.8394},{"date":"2018-03-28","close":7715.9624},{"date":"2018-03-29","close":7784.5049},{"date":"2018-03-30","close":7892.2148},{"date":"2018-04-02","close":7706.1704},{"date":"2018-04-03","close":7745.3379},{"date":"2018-04-04","close":7529.9175},{"date":"2018-04-05","close":7647.4189},{"date":"2018-04-06","close":7676.7949},{"date":"2018-04-09","close":7647.4189},{"date":"2018-04-10","close":7618.0439},{"date":"2018-04-11","close":7696.3789},{"date":"2018-04-12","close":7735.5454},{"date":"2018-04-13","close":7794.2969},{"date":"2018-04-16","close":7794.2969},{"date":"2018-04-17","close":7931.3823},{"date":"2018-04-18","close":7882.4233},{"date":"2018-04-19","close":7843.2559},{"date":"2018-04-20","close":7794.2969},{"date":"2018-04-23","close":7862.8394},{"date":"2018-04-24","close":7794.2969},{"date":"2018-04-25","close":7696.3789},{"date":"2018-04-26","close":7735.5454},{"date":"2018-04-27","close":7970.5498},{"date":"2018-04-30","close":7696.3789},{"date":"2018-05-02","close":7637.6274},{"date":"2018-05-03","close":7735.5454},{"date":"2018-05-04","close":7618.0439},{"date":"2018-05-08","close":7559.293},{"date":"2018-05-09","close":7520.1255},{"date":"2018-05-10","close":7412.415},{"date":"2018-05-11","close":7569.0854},{"date":"2018-05-14","close":7520.1255},{"date":"2018-05-15","close":7569.0854},{"date":"2018-05-16","close":7431.999},{"date":"2018-05-17","close":7324.2891},{"date":"2018-05-18","close":7480.9585},{"date":"2018-05-21","close":7520.1255},{"date":"2018-05-23","close":7578.877},{"date":"2018-05-24","close":7471.167},{"date":"2018-05-25","close":7431.999},{"date":"2018-05-28","close":7373.248},{"date":"2018-05-29","close":7373.248},{"date":"2018-05-30","close":7187.2036},{"date":"2018-05-31","close":7089.2847},{"date":"2018-06-01","close":7167.6196},{"date":"2018-06-04","close":7363.4565},{"date":"2018-06-05","close":7402.6245},{"date":"2018-06-07","close":7490.75},{"date":"2018-06-08","close":7451.5825},{"date":"2018-06-11","close":7510.3335},{"date":"2018-06-12","close":7471.167},{"date":"2018-06-14","close":7480.9585},{"date":"2018-06-15","close":7304.7046},{"date":"2018-06-18","close":7148.0361},{"date":"2018-06-19","close":6913.0322},{"date":"2018-06-20","close":7079.4937},{"date":"2018-06-21","close":7040.3262},{"date":"2018-06-22","close":6854.2812},{"date":"2018-06-25","close":6854.2812},{"date":"2018-06-26","close":6854.2812},{"date":"2018-06-27","close":6785.7378},{"date":"2018-06-28","close":6550.7344},{"date":"2018-06-29","close":6462.6079},{"date":"2018-07-02","close":6354.8979},{"date":"2018-07-03","close":6256.979},{"date":"2018-07-04","close":6266.771},{"date":"2018-07-05","close":6090.5186},{"date":"2018-07-06","close":6080.7266},{"date":"2018-07-09","close":6119.8936},{"date":"2018-07-10","close":6345.106},{"date":"2018-07-11","close":6795.5303},{"date":"2018-07-12","close":6678.0283},{"date":"2018-07-13","close":6824.9048},{"date":"2018-07-16","close":6785.7378},{"date":"2018-07-17","close":6844.4888},{"date":"2018-07-18","close":6854.2812},{"date":"2018-07-19","close":6785.7378},{"date":"2018-07-20","close":6648.6533},{"date":"2018-07-23","close":6217.812},{"date":"2018-07-24","close":6276.5635},{"date":"2018-07-25","close":6188.437},{"date":"2018-07-26","close":6305.9385},{"date":"2018-07-27","close":6413.6489},{"date":"2018-07-30","close":6443.0239},{"date":"2018-07-31","close":6511.5679},{"date":"2018-08-01","close":6521.3594},{"date":"2018-08-02","close":6629.0693},{"date":"2018-08-03","close":6726.9873},{"date":"2018-08-06","close":6883.6567},{"date":"2018-08-07","close":6922.8237},{"date":"2018-08-08","close":8998.6924},{"date":"2018-08-09","close":9889.749},{"date":"2018-08-10","close":9429.5322},{"date":"2018-08-13","close":9077.0264},{"date":"2018-08-14","close":8636.3945},{"date":"2018-08-16","close":8871.3984},{"date":"2018-08-17","close":8812.6475},{"date":"2018-08-20","close":8910.5654},{"date":"2018-08-21","close":8881.1914},{"date":"2018-08-22","close":8724.5205},{"date":"2018-08-23","close":8714.7295},{"date":"2018-08-24","close":9008.4824},{"date":"2018-08-27","close":9214.1113},{"date":"2018-08-28","close":9008.4824},{"date":"2018-08-29","close":9184.7363},{"date":"2018-08-30","close":8900.7725},{"date":"2018-08-31","close":8900.7725},{"date":"2018-09-03","close":9047.6514},{"date":"2018-09-04","close":9096.6104},{"date":"2018-09-05","close":8822.4395},{"date":"2018-09-06","close":8469.9336},{"date":"2018-09-07","close":8509.0996},{"date":"2018-09-10","close":8430.7666},{"date":"2018-09-11","close":8538.4746},{"date":"2018-09-12","close":8323.0537},{"date":"2018-09-13","close":8362.2236},{"date":"2018-09-14","close":8372.0146},{"date":"2018-09-17","close":8381.8057},{"date":"2018-09-18","close":8146.8032},{"date":"2018-09-19","close":8039.0928},{"date":"2018-09-20","close":8088.0508},{"date":"2018-09-21","close":8176.1792},{"date":"2018-09-27","close":8117.4272},{"date":"2018-09-28","close":7931.3823},{"date":"2018-10-01","close":8029.3013},{"date":"2018-10-02","close":7794.2969},{"date":"2018-10-04","close":7529.9175},{"date":"2018-10-05","close":7363.4565},{"date":"2018-10-08","close":7304.7046},{"date":"2018-10-10","close":6971.7827},{"date":"2018-10-11","close":6560.5259},{"date":"2018-10-12","close":6589.9019},{"date":"2018-10-15","close":6658.4443},{"date":"2018-10-16","close":7040.3262},{"date":"2018-10-17","close":7079.4937},{"date":"2018-10-18","close":7030.5342},{"date":"2018-10-19","close":7196.9946},{"date":"2018-10-22","close":8097.8438},{"date":"2018-10-23","close":8234.9297},{"date":"2018-10-24","close":8127.2197},{"date":"2018-10-25","close":7598.4604},{"date":"2018-10-26","close":6903.2402},{"date":"2018-10-29","close":6041.5596},{"date":"2018-10-30","close":6119.8936},{"date":"2018-10-31","close":6286.355},{"date":"2018-11-01","close":6482.1914},{"date":"2018-11-02","close":6658.4443},{"date":"2018-11-05","close":6629.0693},{"date":"2018-11-06","close":6599.6934},{"date":"2018-11-07","close":6423.4404},{"date":"2018-11-08","close":6854.2812},{"date":"2018-11-09","close":6952.1992},{"date":"2018-11-12","close":6805.3218},{"date":"2018-11-13","close":6697.6118},{"date":"2018-11-14","close":6766.1548},{"date":"2018-11-15","close":6609.4854},{"date":"2018-11-16","close":7079.4937},{"date":"2018-11-19","close":7020.7427},{"date":"2018-11-20","close":7050.1177},{"date":"2018-11-21","close":7020.7427},{"date":"2018-11-22","close":6883.6567},{"date":"2018-11-23","close":6589.9019},{"date":"2018-11-26","close":6942.4072},{"date":"2018-11-27","close":7030.5342},{"date":"2018-11-28","close":6981.5747},{"date":"2018-11-29","close":7001.1592},{"date":"2018-11-30","close":7216.5791},{"date":"2018-12-03","close":7471.167},{"date":"2018-12-04","close":7608.2515},{"date":"2018-12-05","close":7823.6724},{"date":"2018-12-06","close":7363.4565},{"date":"2018-12-07","close":7363.4565},{"date":"2018-12-10","close":7373.248},{"date":"2018-12-11","close":7539.709},{"date":"2018-12-12","close":7686.5874},{"date":"2018-12-13","close":7706.1704},{"date":"2018-12-14","close":7627.835},{"date":"2018-12-17","close":7784.5049},{"date":"2018-12-18","close":7539.709},{"date":"2018-12-19","close":7882.4233},{"date":"2018-12-20","close":7500.542},{"date":"2018-12-21","close":7392.832},{"date":"2018-12-24","close":7108.8687},{"date":"2018-12-26","close":6893.4482},{"date":"2018-12-27","close":6942.7578},{"date":"2018-12-28","close":7110.4092},{"date":"2019-01-02","close":7406.2661},{"date":"2019-01-03","close":7317.5088},{"date":"2019-01-04","close":7702.1216},{"date":"2019-01-07","close":7790.8789},{"date":"2019-01-08","close":7633.0894},{"date":"2019-01-09","close":7633.0894},{"date":"2019-01-10","close":7751.4312},{"date":"2019-01-11","close":7741.5698},{"date":"2019-01-14","close":7869.7729},{"date":"2019-01-15","close":7919.0835},{"date":"2019-01-16","close":7840.1885},{"date":"2019-01-17","close":7642.9507},{"date":"2019-01-18","close":8126.1816},{"date":"2019-01-21","close":8145.9062},{"date":"2019-01-22","close":7997.978},{"date":"2019-01-23","close":7919.0835},{"date":"2019-01-24","close":7790.8789},{"date":"2019-01-25","close":8017.7017},{"date":"2019-01-28","close":7958.5303},{"date":"2019-01-29","close":8067.0107},{"date":"2019-01-30","close":7988.1162},{"date":"2019-01-31","close":8067.0107},{"date":"2019-02-01","close":7938.8062},{"date":"2019-02-07","close":7859.9116},{"date":"2019-02-08","close":7928.9448},{"date":"2019-02-11","close":7978.2544},{"date":"2019-02-12","close":8175.4922},{"date":"2019-02-13","close":8353.0068},{"date":"2019-02-14","close":8372.7285},{"date":"2019-02-15","close":8254.3857},{"date":"2019-02-18","close":8244.5244},{"date":"2019-02-19","close":8264.248},{"date":"2019-02-20","close":8136.0439},{"date":"2019-02-21","close":8007.8398},{"date":"2019-02-22","close":7810.6025},{"date":"2019-02-25","close":7928.9448},{"date":"2019-02-26","close":7869.7729},{"date":"2019-02-27","close":8007.8398},{"date":"2019-02-28","close":7800.7402},{"date":"2019-03-04","close":8037.4258},{"date":"2019-03-05","close":8037.4258},{"date":"2019-03-06","close":8155.7671},{"date":"2019-03-07","close":8076.873},{"date":"2019-03-08","close":7928.9448},{"date":"2019-03-11","close":7711.9839},{"date":"2019-03-12","close":7840.1885},{"date":"2019-03-13","close":7751.4312},{"date":"2019-03-14","close":7928.9448},{"date":"2019-03-15","close":7781.0166},{"date":"2019-03-18","close":7711.9839},{"date":"2019-03-19","close":7652.8125},{"date":"2019-03-20","close":7711.9839},{"date":"2019-03-21","close":7820.4644},{"date":"2019-03-22","close":7790.8789},{"date":"2019-03-25","close":7711.9839},{"date":"2019-03-26","close":7731.707},{"date":"2019-03-27","close":7672.5361},{"date":"2019-03-28","close":7810.6025},{"date":"2019-03-29","close":7790.8789},{"date":"2019-04-01","close":7978.2544},{"date":"2019-04-02","close":8412.1758},{"date":"2019-04-03","close":8461.4863},{"date":"2019-04-04","close":8451.625},{"date":"2019-04-05","close":8471.3477},{"date":"2019-04-08","close":8313.5576},{"date":"2019-04-09","close":8323.4199},{"date":"2019-04-10","close":8441.7607},{"date":"2019-04-11","close":8530.5186},{"date":"2019-04-12","close":8471.3477},{"date":"2019-04-15","close":8431.9004},{"date":"2019-04-16","close":8491.0723},{"date":"2019-04-17","close":8599.5527},{"date":"2019-04-18","close":8481.21},{"date":"2019-04-19","close":8569.9658},{"date":"2019-04-22","close":8530.5186},{"date":"2019-04-23","close":8402.3154},{"date":"2019-04-24","close":8510.7939},{"date":"2019-04-25","close":8402.3154},{"date":"2019-04-26","close":8175.4922},{"date":"2019-04-29","close":8165.6299},{"date":"2019-04-30","close":8313.5576},{"date":"2019-05-02","close":8382.5908},{"date":"2019-05-03","close":8579.8281},{"date":"2019-05-07","close":8431.9004},{"date":"2019-05-08","close":8895.4072},{"date":"2019-05-09","close":8303.6963},{"date":"2019-05-10","close":7928.9448},{"date":"2019-05-13","close":7761.293},{"date":"2019-05-14","close":7711.9839},{"date":"2019-05-15","close":8067.0107},{"date":"2019-05-16","close":8007.8398},{"date":"2019-05-17","close":7909.2207},{"date":"2019-05-20","close":7524.6079},{"date":"2019-05-21","close":7524.6079},{"date":"2019-05-22","close":7495.022},{"date":"2019-05-23","close":7485.1606},{"date":"2019-05-24","close":7406.2661},{"date":"2019-05-27","close":7297.7852},{"date":"2019-05-28","close":7425.9893},{"date":"2019-05-29","close":7287.9229},{"date":"2019-05-30","close":7416.1274},{"date":"2019-05-31","close":7317.5088},{"date":"2019-06-03","close":7327.3711},{"date":"2019-06-04","close":7406.2661},{"date":"2019-06-05","close":7416.1274},{"date":"2019-06-07","close":7544.3315},{"date":"2019-06-10","close":7672.5361},{"date":"2019-06-11","close":7810.6025},{"date":"2019-06-12","close":7790.8789},{"date":"2019-06-13","close":7909.2207},{"date":"2019-06-14","close":7810.6025},{"date":"2019-06-17","close":7899.3599},{"date":"2019-06-18","close":7899.3599},{"date":"2019-06-19","close":7948.6689},{"date":"2019-06-20","close":8037.4258},{"date":"2019-06-21","close":7850.0498},{"date":"2019-06-24","close":7702.1216},{"date":"2019-06-25","close":7771.1553},{"date":"2019-06-26","close":7810.6025},{"date":"2019-06-27","close":7820.4644},{"date":"2019-06-28","close":7751.4312},{"date":"2019-07-01","close":7682.3979},{"date":"2019-07-02","close":7662.6743},{"date":"2019-07-03","close":7573.9175},{"date":"2019-07-04","close":7514.7466},{"date":"2019-07-05","close":7475.2983},{"date":"2019-07-08","close":7051.2388},{"date":"2019-07-09","close":6804.6909},{"date":"2019-07-10","close":6913.1719},{"date":"2019-07-11","close":6942.7578},{"date":"2019-07-12","close":6982.2051},{"date":"2019-07-15","close":6824.415},{"date":"2019-07-16","close":6863.8628},{"date":"2019-07-17","close":6715.9351},{"date":"2019-07-18","close":6656.7632},{"date":"2019-07-19","close":7051.2388},{"date":"2019-07-22","close":7001.9287},{"date":"2019-07-23","close":6883.5864},{"date":"2019-07-24","close":6883.5864},{"date":"2019-07-25","close":6548.2827},{"date":"2019-07-26","close":6459.5264},{"date":"2019-07-29","close":5917.123},{"date":"2019-07-30","close":6074.9126},{"date":"2019-07-31","close":6094.6372},{"date":"2019-08-01","close":6114.3608},{"date":"2019-08-02","close":6045.3271},{"date":"2019-08-05","close":5414.168},{"date":"2019-08-06","close":5078.8643},{"date":"2019-08-07","close":5325.4102},{"date":"2019-08-08","close":5680.438},{"date":"2019-08-09","close":5700.1621},{"date":"2019-08-12","close":5729.7476},{"date":"2019-08-13","close":5788.9189},{"date":"2019-08-14","close":5779.0566},{"date":"2019-08-16","close":5542.3726},{"date":"2019-08-19","close":5591.6816},{"date":"2019-08-20","close":5719.8862},{"date":"2019-08-21","close":5966.4321},{"date":"2019-08-22","close":5798.7803},{"date":"2019-08-23","close":5749.4712},{"date":"2019-08-26","close":5453.6152},{"date":"2019-08-27","close":5581.8198},{"date":"2019-08-28","close":5631.1289},{"date":"2019-08-29","close":5680.438},{"date":"2019-08-30","close":5808.6421},{"date":"2019-09-02","close":5887.5376},{"date":"2019-09-03","close":5838.228},{"date":"2019-09-04","close":5946.7085},{"date":"2019-09-05","close":5966.4321},{"date":"2019-09-06","close":5926.9849},{"date":"2019-09-09","close":5877.6758},{"date":"2019-09-10","close":5818.5039},{"date":"2019-09-11","close":5966.4321},{"date":"2019-09-16","close":5917.123},{"date":"2019-09-17","close":5996.0181},{"date":"2019-09-18","close":6094.6372},{"date":"2019-09-19","close":6134.084},{"date":"2019-09-20","close":6114.3608},{"date":"2019-09-23","close":5996.0181},{"date":"2019-09-24","close":6577.8687},{"date":"2019-09-25","close":6242.5649},{"date":"2019-09-26","close":6173.5312},{"date":"2019-09-27","close":6134.084},{"date":"2019-09-30","close":5897.3989},{"date":"2019-10-01","close":5946.7085},{"date":"2019-10-02","close":6065.0513},{"date":"2019-10-04","close":5907.2612},{"date":"2019-10-07","close":5857.9517},{"date":"2019-10-08","close":5887.5376},{"date":"2019-10-10","close":6005.8804},{"date":"2019-10-11","close":5946.7085},{"date":"2019-10-14","close":6074.9126},{"date":"2019-10-15","close":6193.2554},{"date":"2019-10-16","close":6153.8081},{"date":"2019-10-17","close":6065.0513},{"date":"2019-10-18","close":6074.9126},{"date":"2019-10-21","close":6084.7754},{"date":"2019-10-22","close":6114.3608},{"date":"2019-10-23","close":6114.3608},{"date":"2019-10-24","close":6015.7417},{"date":"2019-10-25","close":5976.2939},{"date":"2019-10-28","close":6094.6372},{"date":"2019-10-29","close":6242.5649},{"date":"2019-10-30","close":6173.5312},{"date":"2019-10-31","close":6124.2222},{"date":"2019-11-01","close":6084.7754},{"date":"2019-11-04","close":6134.084},{"date":"2019-11-05","close":6134.084},{"date":"2019-11-06","close":6193.2554},{"date":"2019-11-07","close":6222.8413},{"date":"2019-11-08","close":6242.5649},{"date":"2019-11-11","close":6212.9795},{"date":"2019-11-12","close":6252.4268},{"date":"2019-11-13","close":6203.1172},{"date":"2019-11-14","close":6212.9795},{"date":"2019-11-15","close":6341.1841},{"date":"2019-11-18","close":6370.769},{"date":"2019-11-19","close":6232.7026},{"date":"2019-11-20","close":5966.4321},{"date":"2019-11-21","close":5838.228},{"date":"2019-11-22","close":5857.9517},{"date":"2019-11-25","close":5936.8472},{"date":"2019-11-26","close":6025.6035},{"date":"2019-11-27","close":5986.1562},{"date":"2019-11-28","close":5917.123},{"date":"2019-11-29","close":5887.5376},{"date":"2019-12-02","close":5818.5039},{"date":"2019-12-03","close":5848.0898},{"date":"2019-12-04","close":5818.5039},{"date":"2019-12-05","close":5739.6089},{"date":"2019-12-06","close":5759.333},{"date":"2019-12-09","close":5818.5039},{"date":"2019-12-10","close":5897.3989},{"date":"2019-12-11","close":5857.9517},{"date":"2019-12-12","close":5917.123},{"date":"2019-12-13","close":5996.0181},{"date":"2019-12-16","close":5956.5703},{"date":"2019-12-17","close":5996.0181},{"date":"2019-12-18","close":5996.0181},{"date":"2019-12-19","close":5897.3989},{"date":"2019-12-20","close":5926.9849},{"date":"2019-12-23","close":5907.2612},{"date":"2019-12-24","close":5877.6758},{"date":"2019-12-26","close":5887.5376},{"date":"2019-12-27","close":5897.416},{"date":"2019-12-30","close":6104.8628},{"date":"2020-01-02","close":6124.6201},{"date":"2020-01-03","close":6193.769},{"date":"2020-01-06","close":6253.0391},{"date":"2020-01-07","close":6411.0938},{"date":"2020-01-08","close":6154.2549},{"date":"2020-01-09","close":6341.9448},{"date":"2020-01-10","close":6391.3364},{"date":"2020-01-13","close":6391.3364},{"date":"2020-01-14","close":6391.3364},{"date":"2020-01-15","close":6490.1211},{"date":"2020-01-16","close":6509.8779},{"date":"2020-01-17","close":6411.0938},{"date":"2020-01-20","close":6332.0664},{"date":"2020-01-21","close":6272.7954},{"date":"2020-01-22","close":6262.917},{"date":"2020-01-23","close":6272.7954},{"date":"2020-01-28","close":6134.4985},{"date":"2020-01-29","close":6104.8628},{"date":"2020-01-30","close":6015.958},{"date":"2020-01-31","close":5887.5381},{"date":"2020-02-03","close":5877.6592},{"date":"2020-02-04","close":5976.4429},{"date":"2020-02-05","close":5996.2007},{"date":"2020-02-06","close":6085.1055},{"date":"2020-02-07","close":6154.2549},{"date":"2020-02-10","close":6707.4463},{"date":"2020-02-11","close":6687.6895},{"date":"2020-02-12","close":6905.0146},{"date":"2020-02-13","close":6658.0542},{"date":"2020-02-14","close":6638.2979},{"date":"2020-02-17","close":6746.96},{"date":"2020-02-18","close":6737.0815},{"date":"2020-02-19","close":6796.3525},{"date":"2020-02-20","close":6737.0815},{"date":"2020-02-21","close":7132.2183},{"date":"2020-02-24","close":7349.5435},{"date":"2020-02-25","close":7942.2485},{"date":"2020-02-26","close":7981.7627},{"date":"2020-02-27","close":7794.0723},{"date":"2020-02-28","close":7043.3125},{"date":"2020-03-02","close":7181.6108},{"date":"2020-03-03","close":7310.0303},{"date":"2020-03-04","close":7586.626},{"date":"2020-03-05","close":7389.0571},{"date":"2020-03-06","close":7280.394},{"date":"2020-03-09","close":6790.0},{"date":"2020-03-10","close":6914.8931},{"date":"2020-03-11","close":7379.1787},{"date":"2020-03-12","close":6360.0},{"date":"2020-03-13","close":5334.3457},{"date":"2020-03-16","close":4662.6133},{"date":"2020-03-17","close":4781.1548},{"date":"2020-03-18","close":4346.5039},{"date":"2020-03-19","close":3625.3794},{"date":"2020-03-20","close":4040.2732},{"date":"2020-03-23","close":3832.8264},{"date":"2020-03-24","close":4074.8477},{"date":"2020-03-25","close":4386.0186},{"date":"2020-03-26","close":4628.0391},{"date":"2020-03-27","close":4998.48},{"date":"2020-03-30","close":6420.9722},{"date":"2020-03-31","close":6292.5527},{"date":"2020-04-01","close":6519.7563},{"date":"2020-04-02","close":6677.8105},{"date":"2020-04-03","close":6193.769},{"date":"2020-04-06","close":6351.8237},{"date":"2020-04-07","close":6322.1875},{"date":"2020-04-08","close":6371.5801},{"date":"2020-04-09","close":6618.541},{"date":"2020-04-10","close":6124.6201},{"date":"2020-04-13","close":5709.7266},{"date":"2020-04-14","close":5788.7529},{"date":"2020-04-16","close":5897.416},{"date":"2020-04-17","close":6104.8628},{"date":"2020-04-20","close":6085.1055},{"date":"2020-04-21","close":5946.8086},{"date":"2020-04-22","close":6154.2549},{"date":"2020-04-23","close":6569.1484},{"date":"2020-04-24","close":6292.5527},{"date":"2020-04-27","close":6490.1211},{"date":"2020-04-28","close":6341.9448},{"date":"2020-04-29","close":6371.5801},{"date":"2020-05-04","close":6450.6074},{"date":"2020-05-06","close":6984.042},{"date":"2020-05-07","close":7063.0698},{"date":"2020-05-08","close":6964.2847},{"date":"2020-05-11","close":7290.2734},{"date":"2020-05-12","close":7408.814},{"date":"2020-05-13","close":7201.3672},{"date":"2020-05-14","close":6954.4067},{"date":"2020-05-15","close":7033.4341},{"date":"2020-05-18","close":7013.6772},{"date":"2020-05-19","close":7112.4614},{"date":"2020-05-20","close":7231.0029},{"date":"2020-05-21","close":7398.9355},{"date":"2020-05-22","close":7082.8262},{"date":"2020-05-25","close":7211.2456},{"date":"2020-05-26","close":7438.4497},{"date":"2020-05-27","close":7260.6377},{"date":"2020-05-28","close":6845.7441},{"date":"2020-05-29","close":6658.0542},{"date":"2020-06-01","close":6855.6226},{"date":"2020-06-02","close":6964.2847},{"date":"2020-06-03","close":6905.0146},{"date":"2020-06-04","close":6905.0146},{"date":"2020-06-05","close":6825.9873},{"date":"2020-06-08","close":6954.4067},{"date":"2020-06-09","close":7003.7993},{"date":"2020-06-10","close":6964.2847},{"date":"2020-06-11","close":6944.5283},{"date":"2020-06-12","close":6677.8105},{"date":"2020-06-15","close":6055.4707},{"date":"2020-06-16","close":6371.5801},{"date":"2020-06-17","close":6411.0938},{"date":"2020-06-18","close":6588.9058},{"date":"2020-06-19","close":6608.6616},{"date":"2020-06-22","close":6519.7563},{"date":"2020-06-23","close":6677.8105},{"date":"2020-06-24","close":6618.541},{"date":"2020-06-25","close":6539.5132},{"date":"2020-06-26","close":6460.4863},{"date":"2020-06-29","close":6243.1606},{"date":"2020-06-30","close":6272.7954},{"date":"2020-07-01","close":6411.0938},{"date":"2020-07-02","close":6598.7842},{"date":"2020-07-03","close":6638.2979},{"date":"2020-07-06","close":6618.541},{"date":"2020-07-07","close":6608.6616},{"date":"2020-07-08","close":6727.2036},{"date":"2020-07-09","close":6648.1758},{"date":"2020-07-10","close":6667.9326},{"date":"2020-07-13","close":7132.2183},{"date":"2020-07-14","close":7122.3398},{"date":"2020-07-15","close":7043.3125},{"date":"2020-07-16","close":7063.0698},{"date":"2020-07-17","close":7043.3125},{"date":"2020-07-20","close":7171.7319},{"date":"2020-07-21","close":7023.5557},{"date":"2020-07-22","close":7063.0698},{"date":"2020-07-23","close":6914.8931},{"date":"2020-07-24","close":6667.9326},{"date":"2020-07-27","close":6569.1484},{"date":"2020-07-28","close":6618.541},{"date":"2020-07-29","close":6776.5957},{"date":"2020-07-30","close":6825.9873},{"date":"2020-07-31","close":6954.4067},{"date":"2020-08-03","close":6954.4067},{"date":"2020-08-04","close":6924.7715},{"date":"2020-08-05","close":6914.8931},{"date":"2020-08-06","close":6905.0146},{"date":"2020-08-07","close":6914.8931},{"date":"2020-08-10","close":6806.2305},{"date":"2020-08-11","close":7132.2183},{"date":"2020-08-12","close":6845.7441},{"date":"2020-08-13","close":6934.6499},{"date":"2020-08-14","close":6756.8384},{"date":"2020-08-18","close":6401.2148},{"date":"2020-08-19","close":6371.5801},{"date":"2020-08-20","close":6035.7139},{"date":"2020-08-21","close":5936.9292},{"date":"2020-08-24","close":6114.7407},{"date":"2020-08-25","close":6569.1484},{"date":"2020-08-26","close":6618.541},{"date":"2020-08-27","close":6490.1211},{"date":"2020-08-28","close":6756.8384},{"date":"2020-08-31","close":7003.7993},{"date":"2020-09-01","close":7072.9473},{"date":"2020-09-02","close":7171.7319},{"date":"2020-09-03","close":7102.583},{"date":"2020-09-04","close":7112.4614},{"date":"2020-09-07","close":7181.6108},{"date":"2020-09-08","close":7240.8813},{"date":"2020-09-09","close":6954.4067},{"date":"2020-09-10","close":7645.8965},{"date":"2020-09-11","close":7270.5161},{"date":"2020-09-14","close":7448.3281},{"date":"2020-09-15","close":8050.9116},{"date":"2020-09-16","close":7784.1938},{"date":"2020-09-17","close":7665.6528},{"date":"2020-09-18","close":7507.5981},{"date":"2020-09-21","close":7497.7197},{"date":"2020-09-22","close":7398.9355},{"date":"2020-09-23","close":7754.5596},{"date":"2020-09-24","close":7971.8838},{"date":"2020-09-25","close":7882.978},{"date":"2020-09-28","close":8801.6719},{"date":"2020-09-29","close":9265.957},{"date":"2020-10-05","close":9167.1719},{"date":"2020-10-06","close":8693.0078},{"date":"2020-10-07","close":8574.4678},{"date":"2020-10-08","close":8693.0078},{"date":"2020-10-12","close":8613.9805},{"date":"2020-10-13","close":9265.957},{"date":"2020-10-14","close":8989.3613},{"date":"2020-10-15","close":8544.832},{"date":"2020-10-16","close":8367.0205},{"date":"2020-10-19","close":7971.8838},{"date":"2020-10-20","close":8199.0879},{"date":"2020-10-21","close":8090.4253},{"date":"2020-10-22","close":7705.1665},{"date":"2020-10-23","close":7665.6528},{"date":"2020-10-26","close":7250.7588},{"date":"2020-10-27","close":7389.0571},{"date":"2020-10-28","close":7556.9902},{"date":"2020-10-29","close":7487.8413},{"date":"2020-10-30","close":7665.6528},{"date":"2020-11-02","close":7606.3823},{"date":"2020-11-03","close":7606.3823},{"date":"2020-11-04","close":7952.1265},{"date":"2020-11-05","close":7803.9512},{"date":"2020-11-06","close":7616.2607},{"date":"2020-11-09","close":7744.6802},{"date":"2020-11-10","close":8080.5464},{"date":"2020-11-11","close":7942.2485},{"date":"2020-11-12","close":7882.978},{"date":"2020-11-13","close":7813.8291},{"date":"2020-11-16","close":7774.3154},{"date":"2020-11-17","close":7784.1938},{"date":"2020-11-18","close":7784.1938},{"date":"2020-11-19","close":7724.9238},{"date":"2020-11-20","close":7853.3428},{"date":"2020-11-23","close":7873.1001},{"date":"2020-11-24","close":7942.2485},{"date":"2020-11-25","close":7764.4375},{"date":"2020-11-26","close":7705.1665},{"date":"2020-11-27","close":7685.4097},{"date":"2020-11-30","close":7764.4375},{"date":"2020-12-01","close":7596.5039},{"date":"2020-12-02","close":7784.1938},{"date":"2020-12-03","close":7705.1665},{"date":"2020-12-04","close":7645.8965},{"date":"2020-12-07","close":7369.3003},{"date":"2020-12-08","close":7438.4497},{"date":"2020-12-09","close":7636.0176},{"date":"2020-12-10","close":7645.8965},{"date":"2020-12-11","close":7695.2881},{"date":"2020-12-14","close":7547.1118},{"date":"2020-12-15","close":7507.5981},{"date":"2020-12-16","close":7428.5703},{"date":"2020-12-17","close":7389.0571},{"date":"2020-12-18","close":7468.085},{"date":"2020-12-21","close":7438.4497},{"date":"2020-12-22","close":9661.0938},{"date":"2020-12-23","close":12545.5908},{"date":"2020-12-24","close":9878.418},{"date":"2020-12-28","close":10866.2617},{"date":"2020-12-29","close":10975.0225},{"date":"2020-12-30","close":11024.46},{"date":"2021-01-04","close":14287.3027},{"date":"2021-01-05","close":15671.54},{"date":"2021-01-06","close":15720.9775},{"date":"2021-01-07","close":15276.0449},{"date":"2021-01-08","close":15127.7334},{"date":"2021-01-11","close":14040.1191},{"date":"2021-01-12","close":14534.4893},{"date":"2021-01-13","close":15226.6074},{"date":"2021-01-14","close":14287.3027},{"date":"2021-01-15","close":13941.2451},{"date":"2021-01-18","close":14089.5557},{"date":"2021-01-19","close":14287.3027},{"date":"2021-01-20","close":14386.1777},{"date":"2021-01-21","close":15374.9189},{"date":"2021-01-22","close":15325.4814},{"date":"2021-01-25","close":14979.4219},{"date":"2021-01-26","close":14386.1777},{"date":"2021-01-27","close":15918.7266},{"date":"2021-01-28","close":13743.4961},{"date":"2021-01-29","close":12112.0732},{"date":"2021-02-01","close":12606.4443},{"date":"2021-02-02","close":12507.5703},{"date":"2021-02-03","close":13100.8154},{"date":"2021-02-04","close":12903.0664},{"date":"2021-02-05","close":12606.4443},{"date":"2021-02-08","close":11864.8896},{"date":"2021-02-09","close":11815.4512},{"date":"2021-02-10","close":12112.0732},{"date":"2021-02-15","close":12260.3848},{"date":"2021-02-16","close":12507.5703},{"date":"2021-02-17","close":12359.2598},{"date":"2021-02-18","close":12210.9482},{"date":"2021-02-19","close":12013.2012},{"date":"2021-02-22","close":11716.5781},{"date":"2021-02-23","close":11469.3916},{"date":"2021-02-24","close":10876.1484},{"date":"2021-02-25","close":11518.8291},{"date":"2021-02-26","close":10975.0225},{"date":"2021-03-02","close":11271.6455},{"date":"2021-03-03","close":11469.3916},{"date":"2021-03-04","close":11222.207},{"date":"2021-03-05","close":10975.0225},{"date":"2021-03-08","close":10332.3408},{"date":"2021-03-09","close":10777.2744},{"date":"2021-03-10","close":10431.2148},{"date":"2021-03-11","close":10678.3994},{"date":"2021-03-12","close":11222.207},{"date":"2021-03-15","close":11419.9561},{"date":"2021-03-16","close":11568.2666},{"date":"2021-03-17","close":11469.3916},{"date":"2021-03-18","close":11864.8896},{"date":"2021-03-19","close":11518.8291},{"date":"2021-03-22","close":11469.3916},{"date":"2021-03-23","close":10876.1484},{"date":"2021-03-24","close":11172.7705},{"date":"2021-03-25","close":10975.0225},{"date":"2021-03-26","close":10777.2744},{"date":"2021-03-29","close":10777.2744},{"date":"2021-03-30","close":11271.6455},{"date":"2021-03-31","close":11518.8291},{"date":"2021-04-01","close":11667.1396},{"date":"2021-04-02","close":12705.3174},{"date":"2021-04-05","close":12705.3174},{"date":"2021-04-06","close":12260.3848},{"date":"2021-04-07","close":12705.3174},{"date":"2021-04-08","close":12952.5039},{"date":"2021-04-09","close":13150.251},{"date":"2021-04-12","close":12853.6299},{"date":"2021-04-13","close":12655.8809},{"date":"2021-04-14","close":12705.3174},{"date":"2021-04-15","close":12309.8223},{"date":"2021-04-16","close":12804.1924},{"date":"2021-04-19","close":12655.8809},{"date":"2021-04-20","close":12458.1338},{"date":"2021-04-21","close":12359.2598},{"date":"2021-04-22","close":12112.0732},{"date":"2021-04-23","close":11815.4512},{"date":"2021-04-26","close":12557.0068},{"date":"2021-04-27","close":12804.1924},{"date":"2021-04-28","close":12408.6953},{"date":"2021-04-29","close":12112.0732},{"date":"2021-04-30","close":12062.6367},{"date":"2021-05-03","close":12062.6367},{"date":"2021-05-04","close":12161.5107},{"date":"2021-05-06","close":12705.3174},{"date":"2021-05-07","close":12754.7549},{"date":"2021-05-10","close":12804.1924},{"date":"2021-05-11","close":13446.875},{"date":"2021-05-12","close":12903.0664},{"date":"2021-05-13","close":12408.6953},{"date":"2021-05-14","close":12458.1338},{"date":"2021-05-17","close":13001.9404},{"date":"2021-05-18","close":13298.5625},{"date":"2021-05-20","close":13545.748},{"date":"2021-05-21","close":13891.8076},{"date":"2021-05-24","close":13298.5625},{"date":"2021-05-25","close":14089.5557},{"date":"2021-05-26","close":14138.9922},{"date":"2021-05-27","close":13644.6221},{"date":"2021-05-28","close":13694.0596},{"date":"2021-05-31","close":13348.0},{"date":"2021-06-01","close":13595.1855},{"date":"2021-06-02","close":13990.6807},{"date":"2021-06-03","close":13941.2451},{"date":"2021-06-04","close":13743.4961},{"date":"2021-06-07","close":13051.3779},{"date":"2021-06-08","close":13199.6885},{"date":"2021-06-09","close":12903.0664},{"date":"2021-06-10","close":12952.5039},{"date":"2021-06-11","close":13001.9404},{"date":"2021-06-14","close":13595.1855},{"date":"2021-06-15","close":13891.8076},{"date":"2021-06-16","close":13792.9326},{"date":"2021-06-17","close":13842.3691},{"date":"2021-06-18","close":14435.6143},{"date":"2021-06-21","close":15918.7266},{"date":"2021-06-22","close":14880.5479},{"date":"2021-06-23","close":14336.7402},{"date":"2021-06-24","close":14633.3633},{"date":"2021-06-25","close":14682.7998},{"date":"2021-06-28","close":14682.7998},{"date":"2021-06-29","close":14979.4219},{"date":"2021-06-30","close":14732.2363},{"date":"2021-07-01","close":14435.6143},{"date":"2021-07-02","close":14831.1104},{"date":"2021-07-05","close":14732.2363},{"date":"2021-07-06","close":14781.6748},{"date":"2021-07-07","close":15078.2959},{"date":"2021-07-08","close":14534.4893},{"date":"2021-07-09","close":13842.3691},{"date":"2021-07-12","close":13496.3105},{"date":"2021-07-13","close":13694.0596},{"date":"2021-07-14","close":14089.5557},{"date":"2021-07-15","close":13941.2451},{"date":"2021-07-16","close":13595.1855},{"date":"2021-07-19","close":13051.3779},{"date":"2021-07-20","close":12853.6299},{"date":"2021-07-21","close":12903.0664},{"date":"2021-07-22","close":12161.5107},{"date":"2021-07-23","close":12853.6299},{"date":"2021-07-26","close":12309.8223},{"date":"2021-07-27","close":12260.3848},{"date":"2021-07-28","close":12112.0732},{"date":"2021-07-29","close":12013.2012},{"date":"2021-07-30","close":11568.2666},{"date":"2021-08-02","close":11667.1396},{"date":"2021-08-03","close":11469.3916},{"date":"2021-08-04","close":12260.3848},{"date":"2021-08-05","close":12408.6953},{"date":"2021-08-06","close":12359.2598},{"date":"2021-08-09","close":12359.2598},{"date":"2021-08-10","close":12062.6367},{"date":"2021-08-11","close":11716.5781},{"date":"2021-08-12","close":12062.6367},{"date":"2021-08-13","close":11815.4512},{"date":"2021-08-17","close":11024.459},{"date":"2021-08-18","close":10975.0225},{"date":"2021-08-19","close":10480.6514},{"date":"2021-08-20","close":10085.1553},{"date":"2021-08-23","close":10431.2148},{"date":"2021-08-24","close":10826.7109},{"date":"2021-08-25","close":10727.8369},{"date":"2021-08-26","close":10777.2744},{"date":"2021-08-27","close":10826.7109},{"date":"2021-08-30","close":10876.1484},{"date":"2021-08-31","close":10678.3994},{"date":"2021-09-01","close":11024.459},{"date":"2021-09-02","close":10876.1484},{"date":"2021-09-03","close":11815.4512},{"date":"2021-09-06","close":11617.7031},{"date":"2021-09-07","close":11716.5781},{"date":"2021-09-08","close":11469.3916},{"date":"2021-09-09","close":11271.6455},{"date":"2021-09-10","close":11716.5781},{"date":"2021-09-13","close":11370.5186},{"date":"2021-09-14","close":11370.5186},{"date":"2021-09-15","close":11568.2666},{"date":"2021-09-16","close":11469.3916},{"date":"2021-09-17","close":11271.6455},{"date":"2021-09-23","close":10876.1484},{"date":"2021-09-24","close":11123.334},{"date":"2021-09-27","close":11123.334},{"date":"2021-09-28","close":10678.3994},{"date":"2021-09-29","close":10628.9629},{"date":"2021-09-30","close":10628.9629},{"date":"2021-10-01","close":10233.4658},{"date":"2021-10-05","close":9699.5459},{"date":"2021-10-06","close":9086.5264},{"date":"2021-10-07","close":9679.7705},{"date":"2021-10-08","close":9887.4072},{"date":"2021-10-12","close":9561.124},{"date":"2021-10-13","close":9798.4209},{"date":"2021-10-14","close":10184.0303},{"date":"2021-10-15","close":10282.9043},{"date":"2021-10-18","close":10579.5254},{"date":"2021-10-19","close":10727.8369},{"date":"2021-10-20","close":10727.8369},{"date":"2021-10-21","close":10579.5254},{"date":"2021-10-22","close":10530.0879},{"date":"2021-10-25","close":10530.0879},{"date":"2021-10-26","close":10628.9629},{"date":"2021-10-27","close":10678.3994},{"date":"2021-10-28","close":10579.5254},{"date":"2021-10-29","close":10579.5254},{"date":"2021-11-01","close":10678.3994},{"date":"2021-11-02","close":10925.585},{"date":"2021-11-03","close":10480.6514},{"date":"2021-11-04","close":10381.7764},{"date":"2021-11-05","close":10332.3408},{"date":"2021-11-08","close":10233.4658},{"date":"2021-11-09","close":10184.0303},{"date":"2021-11-10","close":9936.8438},{"date":"2021-11-11","close":9590.7852},{"date":"2021-11-12","close":9867.6328},{"date":"2021-11-15","close":9986.2812},{"date":"2021-11-16","close":9986.2812},{"date":"2021-11-17","close":9867.6328},{"date":"2021-11-18","close":9818.1963},{"date":"2021-11-19","close":12754.7549},{"date":"2021-11-22","close":14237.8672},{"date":"2021-11-23","close":14237.8672},{"date":"2021-11-24","close":13694.0596},{"date":"2021-11-25","close":14732.2363},{"date":"2021-11-26","close":13842.3691},{"date":"2021-11-29","close":13446.875},{"date":"2021-11-30","close":12062.6367},{"date":"2021-12-01","close":12853.6299},{"date":"2021-12-02","close":13100.8154},{"date":"2021-12-03","close":13595.1855},{"date":"2021-12-06","close":13941.2451},{"date":"2021-12-07","close":13891.8076},{"date":"2021-12-08","close":13990.6807},{"date":"2021-12-09","close":13694.0596},{"date":"2021-12-10","close":14534.4893},{"date":"2021-12-13","close":17846.7695},{"date":"2021-12-14","close":17945.6445},{"date":"2021-12-15","close":17747.8984},{"date":"2021-12-16","close":18884.9473},{"date":"2021-12-17","close":19577.0664},{"date":"2021-12-20","close":18044.5195},{"date":"2021-12-21","close":19181.5703},{"date":"2021-12-22","close":21752.2969},{"date":"2021-12-23","close":22098.3574},{"date":"2021-12-24","close":22098.3574},{"date":"2021-12-27","close":23482.5918},{"date":"2021-12-28","close":22741.0371},{"date":"2021-12-29","close":22621.9746},{"date":"2021-12-30","close":23118.0703},{"date":"2022-01-03","close":24150.0},{"date":"2022-01-04","close":26243.4766},{"date":"2022-01-05","close":23762.9941},{"date":"2022-01-06","close":22572.3652},{"date":"2022-01-07","close":22820.4141},{"date":"2022-01-10","close":21431.3438},{"date":"2022-01-11","close":22572.3652},{"date":"2022-01-12","close":22969.2402},{"date":"2022-01-13","close":23118.0703},{"date":"2022-01-14","close":23514.9473},{"date":"2022-01-17","close":20587.9824},{"date":"2022-01-18","close":19595.7891},{"date":"2022-01-19","close":19496.5703},{"date":"2022-01-20","close":20191.1035},{"date":"2022-01-21","close":19347.7402},{"date":"2022-01-24","close":19397.3496},{"date":"2022-01-25","close":17760.2344},{"date":"2022-01-26","close":17760.2344},{"date":"2022-01-27","close":17512.1855},{"date":"2022-01-28","close":18206.7207},{"date":"2022-02-03","close":17958.6738},{"date":"2022-02-04","close":19050.0859},{"date":"2022-02-07","close":19149.3027},{"date":"2022-02-08","close":19149.3027},{"date":"2022-02-09","close":19149.3027},{"date":"2022-02-10","close":18256.332},{"date":"2022-02-11","close":16966.4805},{"date":"2022-02-14","close":16172.7275},{"date":"2022-02-15","close":16172.7275},{"date":"2022-02-16","close":17412.9668},{"date":"2022-02-17","close":16718.4316},{"date":"2022-02-18","close":17016.0898},{"date":"2022-02-21","close":17809.8438},{"date":"2022-02-22","close":17809.8438},{"date":"2022-02-23","close":17809.8438},{"date":"2022-02-24","close":16619.2109},{"date":"2022-02-25","close":17313.748},{"date":"2022-02-28","close":17313.748},{"date":"2022-03-02","close":17512.1855},{"date":"2022-03-03","close":18504.377},{"date":"2022-03-04","close":18504.377},{"date":"2022-03-07","close":17760.2344},{"date":"2022-03-08","close":17760.2344},{"date":"2022-03-10","close":17760.2344},{"date":"2022-03-11","close":18504.377},{"date":"2022-03-14","close":20439.1523},{"date":"2022-03-15","close":20042.2754},{"date":"2022-03-16","close":20141.4941},{"date":"2022-03-17","close":20042.2754},{"date":"2022-03-18","close":20191.1035},{"date":"2022-03-21","close":20191.1035},{"date":"2022-03-22","close":19893.4473},{"date":"2022-03-23","close":19943.0566},{"date":"2022-03-24","close":19794.2285},{"date":"2022-03-25","close":21183.2969},{"date":"2022-03-28","close":22522.7559},{"date":"2022-03-29","close":21480.9551},{"date":"2022-03-30","close":20885.6406},{"date":"2022-03-31","close":20836.0293},{"date":"2022-04-01","close":21381.7344},{"date":"2022-04-04","close":21530.5625},{"date":"2022-04-05","close":21133.6855},{"date":"2022-04-06","close":20538.3711},{"date":"2022-04-07","close":20736.8105},{"date":"2022-04-08","close":20141.4941},{"date":"2022-04-11","close":19595.7891},{"date":"2022-04-12","close":19248.5215},{"date":"2022-04-13","close":19645.3984},{"date":"2022-04-14","close":20191.1035},{"date":"2022-04-15","close":19943.0566},{"date":"2022-04-18","close":19595.7891},{"date":"2022-04-19","close":19595.7891},{"date":"2022-04-20","close":19397.3496},{"date":"2022-04-21","close":19347.7402},{"date":"2022-04-22","close":19347.7402},{"date":"2022-04-25","close":18107.502},{"date":"2022-04-26","close":18454.7676},{"date":"2022-04-27","close":18157.1113},{"date":"2022-04-28","close":17809.8438},{"date":"2022-04-29","close":17859.4531},{"date":"2022-05-02","close":17760.2344},{"date":"2022-05-03","close":17760.2344},{"date":"2022-05-04","close":16966.4805},{"date":"2022-05-06","close":16619.2109},{"date":"2022-05-09","close":16500.0},{"date":"2022-05-10","close":16271.9463},{"date":"2022-05-11","close":15974.2881},{"date":"2022-05-12","close":15031.7061},{"date":"2022-05-13","close":15676.6309},{"date":"2022-05-16","close":15775.8506},{"date":"2022-05-17","close":16817.6504},{"date":"2022-05-18","close":17313.748},{"date":"2022-05-19","close":17016.0898},{"date":"2022-05-20","close":17016.0898},{"date":"2022-05-23","close":17760.2344},{"date":"2022-05-24","close":16966.4805},{"date":"2022-05-25","close":16867.2617},{"date":"2022-05-26","close":16420.7754},{"date":"2022-05-27","close":16519.9941},{"date":"2022-05-30","close":17016.0898},{"date":"2022-05-31","close":16916.8711},{"date":"2022-06-02","close":17065.7012},{"date":"2022-06-03","close":16916.8711},{"date":"2022-06-07","close":16222.3369},{"date":"2022-06-08","close":16222.3369},{"date":"2022-06-09","close":16470.3848},{"date":"2022-06-10","close":18008.2812},{"date":"2022-06-13","close":17164.9199},{"date":"2022-06-14","close":16222.3369},{"date":"2022-06-15","close":14585.2197},{"date":"2022-06-16","close":14039.5156},{"date":"2022-06-17","close":13890.6865},{"date":"2022-06-20","close":12997.7129},{"date":"2022-06-21","close":14039.5156},{"date":"2022-06-22","close":13642.6387},{"date":"2022-06-23","close":12650.4463},{"date":"2022-06-24","close":13196.1523},{"date":"2022-06-27","close":13741.8574},{"date":"2022-06-28","close":13940.2959},{"date":"2022-06-29","close":14337.1729},{"date":"2022-06-30","close":13444.1992},{"date":"2022-07-01","close":13394.5898},{"date":"2022-07-04","close":13096.9326},{"date":"2022-07-05","close":13394.5898},{"date":"2022-07-06","close":13543.4189},{"date":"2022-07-07","close":13642.6387},{"date":"2022-07-08","close":13642.6387},{"date":"2022-07-11","close":13791.4668},{"date":"2022-07-12","close":13146.542},{"date":"2022-07-13","close":13245.7607},{"date":"2022-07-14","close":13196.1523},{"date":"2022-07-15","close":12997.7129},{"date":"2022-07-18","close":13692.2471},{"date":"2022-07-19","close":13791.4668},{"date":"2022-07-20","close":13791.4668},{"date":"2022-07-21","close":14237.9531},{"date":"2022-07-22","close":13940.2959},{"date":"2022-07-25","close":14138.7334},{"date":"2022-07-26","close":14585.2197},{"date":"2022-07-27","close":14337.1729},{"date":"2022-07-28","close":14188.3438},{"date":"2022-07-29","close":14833.2686},{"date":"2022-08-01","close":14734.0498},{"date":"2022-08-02","close":14833.2686},{"date":"2022-08-03","close":15329.3643},{"date":"2022-08-04","close":15130.9248},{"date":"2022-08-05","close":14932.4883},{"date":"2022-08-08","close":14684.4395},{"date":"2022-08-09","close":14734.0498},{"date":"2022-08-10","close":14386.7822},{"date":"2022-08-11","close":15031.7061},{"date":"2022-08-12","close":14982.0977},{"date":"2022-08-16","close":15130.9248},{"date":"2022-08-17","close":14882.8789},{"date":"2022-08-18","close":14833.2686},{"date":"2022-08-19","close":14436.3916},{"date":"2022-08-22","close":13791.4668},{"date":"2022-08-23","close":13593.0283},{"date":"2022-08-24","close":13692.2471},{"date":"2022-08-25","close":14386.7822},{"date":"2022-08-26","close":14089.125},{"date":"2022-08-29","close":13841.0762},{"date":"2022-08-30","close":14188.3438},{"date":"2022-08-31","close":14585.2197},{"date":"2022-09-01","close":14039.5156},{"date":"2022-09-02","close":14287.5625},{"date":"2022-09-05","close":14486.002},{"date":"2022-09-06","close":14684.4395},{"date":"2022-09-07","close":14089.125},{"date":"2022-09-08","close":14039.5156},{"date":"2022-09-13","close":14585.2197},{"date":"2022-09-14","close":14386.7822},{"date":"2022-09-15","close":14089.125},{"date":"2022-09-16","close":14634.8301},{"date":"2022-09-19","close":14138.7334},{"date":"2022-09-20","close":14634.8301},{"date":"2022-09-21","close":15230.1445},{"date":"2022-09-22","close":15130.9248},{"date":"2022-09-23","close":14585.2197},{"date":"2022-09-26","close":12551.2266},{"date":"2022-09-27","close":12253.5703},{"date":"2022-09-28","close":11211.7686},{"date":"2022-09-29","close":11261.3779},{"date":"2022-09-30","close":11162.1582},{"date":"2022-10-04","close":12402.3975},{"date":"2022-10-05","close":12104.7412},{"date":"2022-10-06","close":12253.5703},{"date":"2022-10-07","close":11906.3018},{"date":"2022-10-11","close":11360.5977},{"date":"2022-10-12","close":11410.207},{"date":"2022-10-13","close":11112.5488},{"date":"2022-10-14","close":11906.3018},{"date":"2022-10-17","close":12253.5703},{"date":"2022-10-18","close":12402.3975},{"date":"2022-10-19","close":12104.7412},{"date":"2022-10-20","close":12104.7412},{"date":"2022-10-21","close":11757.4736},{"date":"2022-10-24","close":12203.9609},{"date":"2022-10-25","close":12501.6172},{"date":"2022-10-26","close":12005.5215},{"date":"2022-10-27","close":12104.7412},{"date":"2022-10-28","close":11757.4736},{"date":"2022-10-31","close":12055.1318},{"date":"2022-11-01","close":12154.3506},{"date":"2022-11-02","close":12005.5215},{"date":"2022-11-03","close":12055.1318},{"date":"2022-11-04","close":12452.0068},{"date":"2022-11-07","close":12303.1787},{"date":"2022-11-08","close":12452.0068},{"date":"2022-11-09","close":12551.2266},{"date":"2022-11-10","close":12402.3975},{"date":"2022-11-11","close":12600.8359},{"date":"2022-11-14","close":12650.4463},{"date":"2022-11-15","close":12848.8838},{"date":"2022-11-16","close":12700.0557},{"date":"2022-11-17","close":12452.0068},{"date":"2022-11-18","close":12352.7881},{"date":"2022-11-21","close":11658.2549},{"date":"2022-11-22","close":11559.0352},{"date":"2022-11-23","close":11608.6445},{"date":"2022-11-24","close":11906.3018},{"date":"2022-11-25","close":11856.6934},{"date":"2022-11-28","close":11410.207},{"date":"2022-11-29","close":11559.0352},{"date":"2022-11-30","close":11608.6445},{"date":"2022-12-01","close":11807.084},{"date":"2022-12-02","close":12055.1318},{"date":"2022-12-05","close":12005.5215},{"date":"2022-12-06","close":11757.4736},{"date":"2022-12-07","close":11459.8154},{"date":"2022-12-08","close":11310.9873},{"date":"2022-12-09","close":11410.207},{"date":"2022-12-12","close":11162.1582},{"date":"2022-12-13","close":10914.1104},{"date":"2022-12-14","close":11211.7686},{"date":"2022-12-15","close":11162.1582},{"date":"2022-12-16","close":11013.3291},{"date":"2022-12-19","close":11062.9385},{"date":"2022-12-20","close":10666.0625},{"date":"2022-12-21","close":10467.624},{"date":"2022-12-22","close":10616.4521},{"date":"2022-12-23","close":9921.918},{"date":"2022-12-26","close":9783.0127},{"date":"2022-12-27","close":9862.3877},{"date":"2022-12-28","close":9902.1553},{"date":"2022-12-29","close":9504.4775},{"date":"2023-01-02","close":9285.7559},{"date":"2023-01-03","close":9365.291},{"date":"2023-01-04","close":9852.4453},{"date":"2023-01-05","close":9941.9229},{"date":"2023-01-06","close":10041.3418},{"date":"2023-01-09","close":10289.8896},{"date":"2023-01-10","close":10488.7285},{"date":"2023-01-11","close":10737.2764},{"date":"2023-01-12","close":10588.1465},{"date":"2023-01-13","close":10886.4053},{"date":"2023-01-16","close":10936.1143},{"date":"2023-01-17","close":10836.6963},{"date":"2023-01-18","close":11085.2441},{"date":"2023-01-19","close":11234.3721},{"date":"2023-01-20","close":11184.6631},{"date":"2023-01-25","close":11731.4678},{"date":"2023-01-26","close":11820.9463},{"date":"2023-01-27","close":11413.3271},{"date":"2023-01-30","close":12546.7061},{"date":"2023-01-31","close":12685.8936},{"date":"2023-02-01","close":12069.4941},{"date":"2023-02-02","close":12119.2031},{"date":"2023-02-03","close":12318.042},{"date":"2023-02-06","close":12318.042},{"date":"2023-02-07","close":12944.3828},{"date":"2023-02-08","close":16801.8496},{"date":"2023-02-09","close":16801.8496},{"date":"2023-02-10","close":16880.0},{"date":"2023-02-13","close":16742.1973},{"date":"2023-02-14","close":16702.4297},{"date":"2023-02-15","close":16205.334},{"date":"2023-02-16","close":16334.5791},{"date":"2023-02-17","close":15529.2832},{"date":"2023-02-20","close":15678.4121},{"date":"2023-02-21","close":16006.4951},{"date":"2023-02-22","close":15439.8057},{"date":"2023-02-23","close":16563.2422},{"date":"2023-02-24","close":16752.1387},{"date":"2023-02-27","close":16762.082},{"date":"2023-02-28","close":16543.3594},{"date":"2023-03-02","close":15907.0752},{"date":"2023-03-03","close":15608.8184},{"date":"2023-03-06","close":15708.2383},{"date":"2023-03-07","close":15071.9541},{"date":"2023-03-08","close":14614.626},{"date":"2023-03-09","close":14415.7881},{"date":"2023-03-10","close":14127.4717},{"date":"2023-03-13","close":14366.0781},{"date":"2023-03-14","close":13471.3047},{"date":"2023-03-15","close":13948.5176},{"date":"2023-03-16","close":14216.9492},{"date":"2023-03-17","close":14743.8711},{"date":"2023-03-20","close":14793.5801},{"date":"2023-03-21","close":14793.5801},{"date":"2023-03-22","close":15121.6641},{"date":"2023-03-23","close":15439.8057},{"date":"2023-03-24","close":15380.1533},{"date":"2023-03-27","close":15002.3604},{"date":"2023-03-28","close":15429.8643},{"date":"2023-03-29","close":15191.2578},{"date":"2023-03-30","close":15618.7598},{"date":"2023-03-31","close":14942.71},{"date":"2023-04-03","close":14813.4648},{"date":"2023-04-04","close":15598.877},{"date":"2023-04-05","close":15231.0254},{"date":"2023-04-06","close":14276.6016},{"date":"2023-04-07","close":14505.2646},{"date":"2023-04-10","close":13958.459},{"date":"2023-04-11","close":14545.0322},{"date":"2023-04-12","close":14684.2197},{"date":"2023-04-13","close":15400.0381},{"date":"2023-04-14","close":14992.4189},{"date":"2023-04-17","close":14912.8838},{"date":"2023-04-18","close":14604.6846},{"date":"2023-04-19","close":14485.3818},{"date":"2023-04-20","close":13868.9824},{"date":"2023-04-21","close":13898.8076},{"date":"2023-04-24","close":13580.667},{"date":"2023-04-25","close":13212.8154},{"date":"2023-04-26","close":13491.1885},{"date":"2023-04-27","close":13352.002},{"date":"2023-04-28","close":13073.6279},{"date":"2023-05-02","close":13371.8857},{"date":"2023-05-03","close":13192.9307},{"date":"2023-05-04","close":13272.4668},{"date":"2023-05-08","close":13580.667},{"date":"2023-05-09","close":13153.1631},{"date":"2023-05-10","close":12964.2676},{"date":"2023-05-11","close":13202.873},{"date":"2023-05-12","close":12914.5566},{"date":"2023-05-15","close":12417.4609},{"date":"2023-05-16","close":12308.0996},{"date":"2023-05-17","close":12745.5449},{"date":"2023-05-18","close":12904.6152},{"date":"2023-05-19","close":13192.9307},{"date":"2023-05-22","close":13083.5693},{"date":"2023-05-23","close":13013.9766},{"date":"2023-05-24","close":12835.0215},{"date":"2023-05-25","close":12924.5},{"date":"2023-05-26","close":12626.2412},{"date":"2023-05-30","close":13272.4668},{"date":"2023-05-31","close":13511.0732},{"date":"2023-06-01","close":13212.8154},{"date":"2023-06-02","close":13004.0342},{"date":"2023-06-05","close":13173.0479},{"date":"2023-06-07","close":13332.1172},{"date":"2023-06-08","close":13013.9766},{"date":"2023-06-09","close":13192.9307},{"date":"2023-06-12","close":13073.6279},{"date":"2023-06-13","close":13242.6406},{"date":"2023-06-14","close":12785.3125},{"date":"2023-06-15","close":12477.1133},{"date":"2023-06-16","close":12526.8223},{"date":"2023-06-19","close":12705.7764},{"date":"2023-06-20","close":12626.2412},{"date":"2023-06-21","close":12636.1826},{"date":"2023-06-22","close":12884.7324},{"date":"2023-06-23","close":12606.3584},{"date":"2023-06-26","close":12337.9258},{"date":"2023-06-27","close":12248.4482},{"date":"2023-06-28","close":12437.3457},{"date":"2023-06-29","close":11980.0156},{"date":"2023-06-30","close":11910.4229},{"date":"2023-07-03","close":12218.6221},{"date":"2023-07-04","close":12168.9131},{"date":"2023-07-05","close":11920.3652},{"date":"2023-07-06","close":11502.8047},{"date":"2023-07-07","close":11234.3721},{"date":"2023-07-10","close":11592.2812},{"date":"2023-07-11","close":11651.9326},{"date":"2023-07-12","close":11731.4678},{"date":"2023-07-13","close":12268.333},{"date":"2023-07-14","close":11989.959},{"date":"2023-07-17","close":12178.8545},{"date":"2023-07-18","close":11811.0039},{"date":"2023-07-19","close":12695.835},{"date":"2023-07-20","close":12616.2998},{"date":"2023-07-21","close":12228.5654},{"date":"2023-07-24","close":11482.9199},{"date":"2023-07-25","close":10985.8242},{"date":"2023-07-26","close":10478.7861},{"date":"2023-07-27","close":10637.8574},{"date":"2023-07-28","close":10836.6963},{"date":"2023-07-31","close":11303.9658},{"date":"2023-08-01","close":11811.0039},{"date":"2023-08-02","close":11423.2686},{"date":"2023-08-03","close":10955.998},{"date":"2023-08-04","close":11234.3721},{"date":"2023-08-07","close":11254.2568},{"date":"2023-08-08","close":10826.7529},{"date":"2023-08-09","close":10946.0566},{"date":"2023-08-10","close":11005.708},{"date":"2023-08-11","close":11164.7793},{"date":"2023-08-14","close":10955.998},{"date":"2023-08-16","close":10439.0186},{"date":"2023-08-17","close":10289.8896},{"date":"2023-08-18","close":10051.2832},{"date":"2023-08-21","close":10091.0508},{"date":"2023-08-22","close":10041.3418},{"date":"2023-08-23","close":10160.6445},{"date":"2023-08-24","close":10468.8447},{"date":"2023-08-25","close":10120.877},{"date":"2023-08-28","close":10409.1924},{"date":"2023-08-29","close":10866.5205},{"date":"2023-08-30","close":12407.5195},{"date":"2023-08-31","close":11840.8291},{"date":"2023-09-01","close":11830.8877},{"date":"2023-09-04","close":11970.0742},{"date":"2023-09-05","close":12596.416},{"date":"2023-09-06","close":12099.3193},{"date":"2023-09-07","close":12198.7393},{"date":"2023-09-08","close":11989.959},{"date":"2023-09-11","close":12198.7393},{"date":"2023-09-12","close":11940.249},{"date":"2023-09-13","close":11711.585},{"date":"2023-09-14","close":11960.1328},{"date":"2023-09-15","close":11830.8877},{"date":"2023-09-18","close":11632.0488},{"date":"2023-09-19","close":11085.2441},{"date":"2023-09-20","close":11075.3008},{"date":"2023-09-21","close":10627.915},{"date":"2023-09-22","close":10578.2051},{"date":"2023-09-25","close":10289.8896},{"date":"2023-09-26","close":10091.0508},{"date":"2023-09-27","close":10588.1465},{"date":"2023-10-04","close":10240.1797},{"date":"2023-10-05","close":9951.8643},{"date":"2023-10-06","close":10707.4502},{"date":"2023-10-10","close":10767.1025},{"date":"2023-10-11","close":10946.0566},{"date":"2023-10-12","close":11075.3008},{"date":"2023-10-13","close":10697.5088},{"date":"2023-10-16","close":10349.542},{"date":"2023-10-17","close":10737.2764},{"date":"2023-10-18","close":10796.9277},{"date":"2023-10-19","close":10190.4707},{"date":"2023-10-20","close":9951.8643},{"date":"2023-10-23","close":9832.5615},{"date":"2023-10-24","close":10200.4121},{"date":"2023-10-25","close":10150.7031},{"date":"2023-10-26","close":10031.3994},{"date":"2023-10-27","close":9971.748},{"date":"2023-10-30","close":10041.3418},{"date":"2023-10-31","close":9593.9551},{"date":"2023-11-01","close":9872.3291},{"date":"2023-11-02","close":10250.1221},{"date":"2023-11-03","close":10518.5537},{"date":"2023-11-06","close":10796.9277},{"date":"2023-11-07","close":10498.6699},{"date":"2023-11-08","close":10687.5664},{"date":"2023-11-09","close":10667.6826},{"date":"2023-11-10","close":10399.251},{"date":"2023-11-13","close":10240.1797},{"date":"2023-11-14","close":10548.3799},{"date":"2023-11-15","close":10836.6963},{"date":"2023-11-16","close":11115.0693},{"date":"2023-11-17","close":10926.1729},{"date":"2023-11-20","close":11115.0693},{"date":"2023-11-21","close":11115.0693},{"date":"2023-11-22","close":11204.5469},{"date":"2023-11-23","close":11184.6631},{"date":"2023-11-24","close":11294.0244},{"date":"2023-11-27","close":10995.7656},{"date":"2023-11-28","close":11045.4766},{"date":"2023-11-29","close":11313.9072},{"date":"2023-11-30","close":11333.792},{"date":"2023-12-01","close":11154.8369},{"date":"2023-12-04","close":11045.4766},{"date":"2023-12-05","close":10488.7285},{"date":"2023-12-06","close":10568.2637},{"date":"2023-12-07","close":10488.7285},{"date":"2023-12-08","close":10886.4053},{"date":"2023-12-11","close":11115.0693},{"date":"2023-12-12","close":11174.7207},{"date":"2023-12-13","close":11085.2441},{"date":"2023-12-14","close":11055.418},{"date":"2023-12-15","close":11164.7793},{"date":"2023-12-18","close":11333.792},{"date":"2023-12-19","close":11453.0947},{"date":"2023-12-20","close":11811.0039},{"date":"2023-12-21","close":11811.0039},{"date":"2023-12-22","close":11443.1523},{"date":"2023-12-26","close":11134.9531},{"date":"2023-12-27","close":11374.6289},{"date":"2023-12-28","close":11524.4268},{"date":"2024-01-02","close":11654.251},{"date":"2024-01-03","close":11604.3184},{"date":"2024-01-04","close":11424.5615},{"date":"2024-01-05","close":11963.833},{"date":"2024-01-08","close":12193.5225},{"date":"2024-01-09","close":12333.334},{"date":"2024-01-10","close":12093.6572},{"date":"2024-01-11","close":12263.4277},{"date":"2024-01-12","close":11993.792},{"date":"2024-01-15","close":11973.8193},{"date":"2024-01-16","close":11913.9004},{"date":"2024-01-17","close":11294.7373},{"date":"2024-01-18","close":11584.3457},{"date":"2024-01-19","close":11903.9141},{"date":"2024-01-22","close":12063.6982},{"date":"2024-01-23","close":12063.6982},{"date":"2024-01-24","close":11754.1162},{"date":"2024-01-25","close":11534.4131},{"date":"2024-01-26","close":12033.7383},{"date":"2024-01-29","close":11973.8193},{"date":"2024-01-30","close":11814.0352},{"date":"2024-01-31","close":11284.751},{"date":"2024-02-01","close":10905.2637},{"date":"2024-02-02","close":11164.9121},{"date":"2024-02-05","close":10835.3574},{"date":"2024-02-06","close":10755.4658},{"date":"2024-02-07","close":10765.4521},{"date":"2024-02-08","close":10905.2637},{"date":"2024-02-13","close":10985.1553},{"date":"2024-02-14","close":11055.0605},{"date":"2024-02-15","close":10995.1416},{"date":"2024-02-16","close":11025.1016},{"date":"2024-02-19","close":11154.9258},{"date":"2024-02-20","close":11644.2646},{"date":"2024-02-21","close":11754.1162},{"date":"2024-02-22","close":11564.373},{"date":"2024-02-23","close":11404.5889},{"date":"2024-02-26","close":11424.5615},{"date":"2024-02-27","close":10955.1963},{"date":"2024-02-28","close":10885.29},{"date":"2024-02-29","close":10725.5059},{"date":"2024-03-04","close":10775.4385},{"date":"2024-03-05","close":10505.8027},{"date":"2024-03-06","close":10415.9248},{"date":"2024-03-07","close":10296.0869},{"date":"2024-03-08","close":10435.8975},{"date":"2024-03-11","close":10136.3027},{"date":"2024-03-12","close":10056.4102},{"date":"2024-03-13","close":9976.5186},{"date":"2024-03-14","close":9886.6396},{"date":"2024-03-15","close":9766.8018},{"date":"2024-03-18","close":9906.6133},{"date":"2024-03-19","close":9926.5859},{"date":"2024-03-20","close":10156.2754},{"date":"2024-03-21","close":10186.2354},{"date":"2024-03-22","close":10216.1943},{"date":"2024-03-25","close":10106.3428},{"date":"2024-03-26","close":10106.3428},{"date":"2024-03-27","close":10106.3428},{"date":"2024-03-28","close":10086.3701},{"date":"2024-03-29","close":9976.5186},{"date":"2024-04-01","close":9996.4912},{"date":"2024-04-02","close":9886.6396},{"date":"2024-04-03","close":9626.9912},{"date":"2024-04-04","close":9587.0449},{"date":"2024-04-05","close":9597.0312},{"date":"2024-04-08","close":9736.8428},{"date":"2024-04-09","close":9646.9639},{"date":"2024-04-11","close":9557.085},{"date":"2024-04-12","close":9567.0713},{"date":"2024-04-15","close":9307.4229},{"date":"2024-04-16","close":9267.4766},{"date":"2024-04-17","close":9257.4902},{"date":"2024-04-18","close":9267.4766},{"date":"2024-04-19","close":9087.7197},{"date":"2024-04-22","close":9157.625},{"date":"2024-04-23","close":9097.7061},{"date":"2024-04-24","close":9317.4092},{"date":"2024-04-25","close":9207.5576},{"date":"2024-04-26","close":9117.6787},{"date":"2024-04-29","close":9487.1797},{"date":"2024-04-30","close":9886.6396},{"date":"2024-05-02","close":9766.8018},{"date":"2024-05-03","close":9617.0039},{"date":"2024-05-07","close":9726.8555},{"date":"2024-05-08","close":9816.7344},{"date":"2024-05-09","close":9646.9639},{"date":"2024-05-10","close":9567.0713},{"date":"2024-05-13","close":9377.3281},{"date":"2024-05-14","close":9567.0713},{"date":"2024-05-16","close":9557.085},{"date":"2024-05-17","close":9537.1123},{"date":"2024-05-20","close":9327.3955},{"date":"2024-05-21","close":9327.3955},{"date":"2024-05-22","close":9347.3682},{"date":"2024-05-23","close":9307.4229},{"date":"2024-05-24","close":9167.6113},{"date":"2024-05-27","close":9207.5576},{"date":"2024-05-28","close":9287.4492},{"date":"2024-05-29","close":9217.5439},{"date":"2024-05-30","close":9207.5576},{"date":"2024-05-31","close":9187.585},{"date":"2024-06-03","close":9097.7061},{"date":"2024-06-04","close":9077.7334},{"date":"2024-06-05","close":9097.7061},{"date":"2024-06-07","close":9067.7461},{"date":"2024-06-10","close":9147.6387},{"date":"2024-06-11","close":9157.625},{"date":"2024-06-12","close":9417.2744},{"date":"2024-06-13","close":9307.4229},{"date":"2024-06-14","close":9047.7734},{"date":"2024-06-17","close":8868.0166},{"date":"2024-06-18","close":8868.0166},{"date":"2024-06-19","close":9057.7598},{"date":"2024-06-20","close":8798.1104},{"date":"2024-06-21","close":8678.2725},{"date":"2024-06-24","close":8198.9209},{"date":"2024-06-25","close":8278.8125},{"date":"2024-06-26","close":8348.7178},{"date":"2024-06-27","close":8129.0151},{"date":"2024-06-28","close":8358.7051},{"date":"2024-07-01","close":8568.4209},{"date":"2024-07-02","close":8288.7988},{"date":"2024-07-03","close":8218.8936},{"date":"2024-07-04","close":8388.6641},{"date":"2024-07-05","close":8348.7178},{"date":"2024-07-08","close":8218.8936},{"date":"2024-07-09","close":8478.543},{"date":"2024-07-10","close":8468.5566},{"date":"2024-07-11","close":8348.7178},{"date":"2024-07-12","close":8308.7725},{"date":"2024-07-15","close":8758.165},{"date":"2024-07-16","close":8588.3945},{"date":"2024-07-17","close":8498.5156},{"date":"2024-07-18","close":8268.8262},{"date":"2024-07-19","close":8308.7725},{"date":"2024-07-22","close":7979.2173},{"date":"2024-07-23","close":7869.3657},{"date":"2024-07-24","close":7749.5278},{"date":"2024-07-25","close":7469.9058},{"date":"2024-07-26","close":7469.9058},{"date":"2024-07-29","close":7599.7305},{"date":"2024-07-30","close":7409.9868},{"date":"2024-07-31","close":7489.8789},{"date":"2024-08-01","close":7529.8247},{"date":"2024-08-02","close":7050.4727},{"date":"2024-08-05","close":5632.3887},{"date":"2024-08-06","close":6141.7007},{"date":"2024-08-07","close":6371.3901},{"date":"2024-08-08","close":6421.3228},{"date":"2024-08-09","close":6491.228},{"date":"2024-08-12","close":6760.8638},{"date":"2024-08-13","close":6850.7422},{"date":"2024-08-14","close":7010.5264},{"date":"2024-08-16","close":6870.7153},{"date":"2024-08-19","close":6830.7695},{"date":"2024-08-20","close":6890.6885},{"date":"2024-08-21","close":6830.7695},{"date":"2024-08-22","close":6720.918},{"date":"2024-08-23","close":6700.9448},{"date":"2024-08-26","close":6491.228},{"date":"2024-08-27","close":6710.9312},{"date":"2024-08-28","close":6690.9585},{"date":"2024-08-29","close":6491.228},{"date":"2024-08-30","close":6591.0933},{"date":"2024-09-02","close":6591.0933},{"date":"2024-09-03","close":6531.1743},{"date":"2024-09-04","close":6131.7139},{"date":"2024-09-05","close":6980.5669},{"date":"2024-09-06","close":7030.4995},{"date":"2024-09-09","close":6621.0527},{"date":"2024-09-10","close":6061.8086},{"date":"2024-09-11","close":6171.6602},{"date":"2024-09-12","close":6381.3765},{"date":"2024-09-13","close":6431.3091},{"date":"2024-09-19","close":6591.0933},{"date":"2024-09-20","close":6561.1338},{"date":"2024-09-23","close":6631.0391},{"date":"2024-09-24","close":6690.9585},{"date":"2024-09-25","close":6631.0391},{"date":"2024-09-26","close":6890.6885},{"date":"2024-09-27","close":6750.8774},{"date":"2024-09-30","close":6591.0933},{"date":"2024-10-02","close":6670.9854},{"date":"2024-10-04","close":6631.0391},{"date":"2024-10-07","close":6591.0933},{"date":"2024-10-08","close":6451.2822},{"date":"2024-10-10","close":6351.417},{"date":"2024-10-11","close":6381.3765},{"date":"2024-10-14","close":6381.3765},{"date":"2024-10-15","close":6281.5117},{"date":"2024-10-16","close":6291.498},{"date":"2024-10-17","close":6231.5791},{"date":"2024-10-18","close":6121.7275},{"date":"2024-10-21","close":6091.7681},{"date":"2024-10-22","close":5941.9702},{"date":"2024-10-23","close":6051.8218},{"date":"2024-10-24","close":5961.9434},{"date":"2024-10-25","close":5792.1729},{"date":"2024-10-28","close":5941.9702},{"date":"2024-10-29","close":5941.9702},{"date":"2024-10-30","close":5921.9976},{"date":"2024-10-31","close":5961.9434},{"date":"2024-11-01","close":5842.1055},{"date":"2024-11-04","close":5931.9839},{"date":"2024-11-05","close":6031.8491},{"date":"2024-11-06","close":6161.6733},{"date":"2024-11-07","close":6291.498},{"date":"2024-11-08","close":6401.3496},{"date":"2024-11-11","close":6201.6196},{"date":"2024-11-12","close":5762.2134},{"date":"2024-11-13","close":5582.4561},{"date":"2024-11-14","close":5492.5776},{"date":"2024-11-15","close":5432.6587},{"date":"2024-11-18","close":6041.8354},{"date":"2024-11-19","close":6940.6211},{"date":"2024-11-20","close":6651.0122},{"date":"2024-11-21","close":7190.2837},{"date":"2024-11-22","close":7260.189},{"date":"2024-11-25","close":7350.0674},{"date":"2024-11-26","close":7390.0137},{"date":"2024-11-27","close":7220.2432},{"date":"2024-11-28","close":7050.4727},{"date":"2024-11-29","close":6830.7695},{"date":"2024-12-02","close":7210.2563},{"date":"2024-12-03","close":6990.5532},{"date":"2024-12-04","close":6930.6343},{"date":"2024-12-05","close":6361.4038},{"date":"2024-12-06","close":6171.6602},{"date":"2024-12-09","close":5632.3887},{"date":"2024-12-10","close":6171.6602},{"date":"2024-12-11","close":6760.8638},{"date":"2024-12-12","close":6621.0527},{"date":"2024-12-13","close":6950.6074},{"date":"2024-12-16","close":8278.8125},{"date":"2024-12-17","close":8348.7178},{"date":"2024-12-18","close":8428.6104},{"date":"2024-12-19","close":8059.1094},{"date":"2024-12-20","close":7729.5547},{"date":"2024-12-23","close":7789.4736},{"date":"2024-12-24","close":7429.9595},{"date":"2024-12-26","close":7400.0},{"date":"2024-12-27","close":7590.0},{"date":"2024-12-30","close":8040.0},{"date":"2025-01-02","close":8030.0},{"date":"2025-01-03","close":8110.0},{"date":"2025-01-06","close":7960.0},{"date":"2025-01-07","close":7820.0},{"date":"2025-01-08","close":7720.0},{"date":"2025-01-09","close":7650.0},{"date":"2025-01-10","close":7790.0},{"date":"2025-01-13","close":7560.0},{"date":"2025-01-14","close":7620.0},{"date":"2025-01-15","close":7710.0},{"date":"2025-01-16","close":7730.0},{"date":"2025-01-17","close":7620.0},{"date":"2025-01-20","close":7650.0},{"date":"2025-01-21","close":7630.0},{"date":"2025-01-22","close":7600.0},{"date":"2025-01-23","close":7270.0},{"date":"2025-01-24","close":7320.0},{"date":"2025-01-31","close":7450.0},{"date":"2025-02-03","close":8240.0},{"date":"2025-02-04","close":8050.0},{"date":"2025-02-05","close":8130.0},{"date":"2025-02-06","close":7960.0},{"date":"2025-02-07","close":7980.0},{"date":"2025-02-10","close":8100.0},{"date":"2025-02-11","close":7850.0},{"date":"2025-02-12","close":7570.0},{"date":"2025-02-13","close":7610.0},{"date":"2025-02-14","close":7610.0},{"date":"2025-02-17","close":7760.0},{"date":"2025-02-18","close":7690.0},{"date":"2025-02-19","close":7620.0},{"date":"2025-02-20","close":7360.0},{"date":"2025-02-21","close":7250.0},{"date":"2025-02-24","close":7240.0},{"date":"2025-02-25","close":7060.0},{"date":"2025-02-26","close":7030.0},{"date":"2025-02-27","close":6960.0},{"date":"2025-02-28","close":6600.0},{"date":"2025-03-04","close":6470.0},{"date":"2025-03-05","close":6640.0},{"date":"2025-03-06","close":6580.0},{"date":"2025-03-07","close":6380.0},{"date":"2025-03-10","close":6490.0},{"date":"2025-03-11","close":6410.0},{"date":"2025-03-12","close":6550.0},{"date":"2025-03-13","close":6360.0},{"date":"2025-03-14","close":6520.0},{"date":"2025-03-17","close":6500.0},{"date":"2025-03-18","close":6500.0},{"date":"2025-03-19","close":6430.0},{"date":"2025-03-20","close":6330.0},{"date":"2025-03-21","close":6220.0},{"date":"2025-03-24","close":6250.0},{"date":"2025-03-25","close":6130.0},{"date":"2025-03-26","close":6200.0},{"date":"2025-03-27","close":6030.0},{"date":"2025-03-28","close":5950.0},{"date":"2025-03-31","close":5840.0},{"date":"2025-04-01","close":6050.0},{"date":"2025-04-02","close":6220.0},{"date":"2025-04-03","close":6160.0},{"date":"2025-04-04","close":6240.0},{"date":"2025-04-07","close":5790.0},{"date":"2025-04-08","close":5800.0},{"date":"2025-04-09","close":5920.0},{"date":"2025-04-10","close":6100.0},{"date":"2025-04-11","close":6140.0},{"date":"2025-04-14","close":6590.0},{"date":"2025-04-15","close":6630.0},{"date":"2025-04-16","close":6490.0},{"date":"2025-04-17","close":6860.0},{"date":"2025-04-18","close":6860.0},{"date":"2025-04-21","close":6830.0},{"date":"2025-04-22","close":6800.0},{"date":"2025-04-23","close":6870.0},{"date":"2025-04-24","close":6850.0},{"date":"2025-04-25","close":6860.0},{"date":"2025-04-28","close":7080.0},{"date":"2025-04-29","close":6910.0},{"date":"2025-04-30","close":6750.0},{"date":"2025-05-02","close":6780.0},{"date":"2025-05-07","close":6820.0},{"date":"2025-05-08","close":6660.0},{"date":"2025-05-09","close":6390.0},{"date":"2025-05-12","close":6600.0},{"date":"2025-05-13","close":6590.0},{"date":"2025-05-14","close":6640.0},{"date":"2025-05-15","close":6640.0},{"date":"2025-05-16","close":6420.0},{"date":"2025-05-19","close":6110.0},{"date":"2025-05-20","close":6130.0},{"date":"2025-05-21","close":6190.0},{"date":"2025-05-22","close":6080.0},{"date":"2025-05-23","close":6060.0},{"date":"2025-05-26","close":6120.0},{"date":"2025-05-27","close":6110.0},{"date":"2025-05-28","close":6160.0},{"date":"2025-05-29","close":6220.0},{"date":"2025-05-30","close":6210.0},{"date":"2025-06-02","close":6260.0},{"date":"2025-06-04","close":6510.0},{"date":"2025-06-05","close":6530.0},{"date":"2025-06-09","close":6740.0},{"date":"2025-06-10","close":6670.0},{"date":"2025-06-11","close":6840.0},{"date":"2025-06-12","close":6830.0},{"date":"2025-06-13","close":6550.0},{"date":"2025-06-16","close":6650.0},{"date":"2025-06-17","close":6560.0},{"date":"2025-06-18","close":6860.0},{"date":"2025-06-19","close":6940.0},{"date":"2025-06-20","close":7050.0},{"date":"2025-06-23","close":6940.0},{"date":"2025-06-24","close":7100.0},{"date":"2025-06-25","close":7010.0},{"date":"2025-06-26","close":6850.0},{"date":"2025-06-27","close":6740.0},{"date":"2025-06-30","close":6600.0},{"date":"2025-07-01","close":6690.0},{"date":"2025-07-02","close":6650.0},{"date":"2025-07-03","close":6630.0},{"date":"2025-07-04","close":6600.0},{"date":"2025-07-07","close":6600.0},{"date":"2025-07-08","close":6530.0},{"date":"2025-07-09","close":6540.0},{"date":"2025-07-10","close":6610.0},{"date":"2025-07-11","close":6660.0},{"date":"2025-07-14","close":6570.0},{"date":"2025-07-15","close":6530.0},{"date":"2025-07-16","close":6450.0},{"date":"2025-07-17","close":6390.0},{"date":"2025-07-18","close":6340.0},{"date":"2025-07-21","close":6340.0},{"date":"2025-07-22","close":6330.0},{"date":"2025-07-23","close":6330.0},{"date":"2025-07-24","close":6170.0},{"date":"2025-07-25","close":6260.0},{"date":"2025-07-28","close":6290.0},{"date":"2025-07-29","close":6140.0},{"date":"2025-07-30","close":6180.0},{"date":"2025-07-31","close":6150.0},{"date":"2025-08-01","close":6010.0},{"date":"2025-08-04","close":5930.0},{"date":"2025-08-05","close":5930.0},{"date":"2025-08-06","close":6090.0},{"date":"2025-08-07","close":6090.0},{"date":"2025-08-08","close":6100.0},{"date":"2025-08-11","close":6090.0},{"date":"2025-08-12","close":6030.0},{"date":"2025-08-13","close":6000.0},{"date":"2025-08-14","close":5940.0},{"date":"2025-08-18","close":5890.0},{"date":"2025-08-19","close":5780.0},{"date":"2025-08-20","close":5640.0},{"date":"2025-08-21","close":5790.0},{"date":"2025-08-22","close":5920.0},{"date":"2025-08-25","close":5990.0},{"date":"2025-08-26","close":5970.0},{"date":"2025-08-27","close":5810.0},{"date":"2025-08-28","close":6010.0},{"date":"2025-08-29","close":5910.0},{"date":"2025-09-01","close":5810.0},{"date":"2025-09-02","close":5840.0},{"date":"2025-09-03","close":5800.0},{"date":"2025-09-04","close":5860.0},{"date":"2025-09-05","close":5780.0},{"date":"2025-09-08","close":5820.0},{"date":"2025-09-09","close":5820.0},{"date":"2025-09-10","close":5850.0},{"date":"2025-09-11","close":5950.0},{"date":"2025-09-12","close":5990.0},{"date":"2025-09-15","close":5890.0},{"date":"2025-09-16","close":6140.0},{"date":"2025-09-17","close":6070.0},{"date":"2025-09-18","close":6100.0},{"date":"2025-09-19","close":6240.0},{"date":"2025-09-22","close":6130.0},{"date":"2025-09-23","close":6060.0},{"date":"2025-09-24","close":6060.0},{"date":"2025-09-25","close":6120.0},{"date":"2025-09-26","close":5920.0},{"date":"2025-09-29","close":6030.0},{"date":"2025-09-30","close":5930.0},{"date":"2025-10-01","close":5820.0},{"date":"2025-10-02","close":5830.0},{"date":"2025-10-10","close":5810.0},{"date":"2025-10-13","close":5830.0},{"date":"2025-10-14","close":5800.0},{"date":"2025-10-15","close":5950.0},{"date":"2025-10-16","close":5800.0},{"date":"2025-10-17","close":5730.0},{"date":"2025-10-20","close":5760.0},{"date":"2025-10-21","close":5770.0},{"date":"2025-10-22","close":5820.0},{"date":"2025-10-23","close":5840.0},{"date":"2025-10-24","close":5790.0},{"date":"2025-10-27","close":5730.0},{"date":"2025-10-28","close":5770.0},{"date":"2025-10-29","close":5680.0},{"date":"2025-10-30","close":5750.0},{"date":"2025-10-31","close":5960.0},{"date":"2025-11-03","close":5750.0},{"date":"2025-11-04","close":5550.0},{"date":"2025-11-05","close":5440.0},{"date":"2025-11-06","close":5590.0},{"date":"2025-11-07","close":5570.0},{"date":"2025-11-10","close":5690.0},{"date":"2025-11-11","close":5600.0},{"date":"2025-11-12","close":5610.0},{"date":"2025-11-13","close":5620.0},{"date":"2025-11-14","close":5680.0},{"date":"2025-11-17","close":5560.0},{"date":"2025-11-18","close":5330.0},{"date":"2025-11-19","close":5200.0},{"date":"2025-11-20","close":5280.0},{"date":"2025-11-21","close":5170.0},{"date":"2025-11-24","close":5120.0},{"date":"2025-11-25","close":5120.0},{"date":"2025-11-26","close":5250.0},{"date":"2025-11-27","close":5360.0},{"date":"2025-11-28","close":5620.0},{"date":"2025-12-01","close":5650.0},{"date":"2025-12-02","close":5620.0},{"date":"2025-12-03","close":5690.0},{"date":"2025-12-04","close":5700.0},{"date":"2025-12-05","close":5810.0},{"date":"2025-12-08","close":5790.0},{"date":"2025-12-09","close":5800.0},{"date":"2025-12-10","close":5730.0},{"date":"2025-12-11","close":5740.0},{"date":"2025-12-12","close":5830.0},{"date":"2025-12-15","close":5750.0},{"date":"2025-12-16","close":5750.0},{"date":"2025-12-17","close":5730.0},{"date":"2025-12-18","close":5670.0},{"date":"2025-12-19","close":5750.0},{"date":"2025-12-22","close":5690.0},{"date":"2025-12-23","close":5870.0},{"date":"2025-12-24","close":5960.0},{"date":"2025-12-26","close":6230.0},{"date":"2025-12-29","close":6150.0},{"date":"2025-12-30","close":5940.0},{"date":"2026-01-02","close":6000.0},{"date":"2026-01-05","close":5890.0},{"date":"2026-01-06","close":6000.0},{"date":"2026-01-07","close":6150.0},{"date":"2026-01-08","close":6110.0},{"date":"2026-01-09","close":6220.0},{"date":"2026-01-12","close":6260.0},{"date":"2026-01-13","close":6120.0},{"date":"2026-01-14","close":6020.0},{"date":"2026-01-15","close":6020.0},{"date":"2026-01-16","close":6060.0},{"date":"2026-01-19","close":6090.0},{"date":"2026-01-20","close":6020.0},{"date":"2026-01-21","close":5910.0},{"date":"2026-01-22","close":5860.0},{"date":"2026-01-23","close":5810.0},{"date":"2026-01-26","close":5710.0},{"date":"2026-01-27","close":5750.0},{"date":"2026-01-28","close":5900.0},{"date":"2026-01-29","close":5860.0},{"date":"2026-01-30","close":5810.0},{"date":"2026-02-02","close":5610.0},{"date":"2026-02-03","close":5900.0},{"date":"2026-02-04","close":5890.0},{"date":"2026-02-05","close":5810.0},{"date":"2026-02-06","close":5640.0},{"date":"2026-02-09","close":5650.0},{"date":"2026-02-10","close":5620.0},{"date":"2026-02-11","close":5570.0},{"date":"2026-02-12","close":5560.0},{"date":"2026-02-13","close":5490.0},{"date":"2026-02-19","close":5490.0},{"date":"2026-02-20","close":5470.0},{"date":"2026-02-23","close":5490.0},{"date":"2026-02-24","close":5500.0},{"date":"2026-02-25","close":5510.0},{"date":"2026-02-26","close":5450.0},{"date":"2026-02-27","close":5240.0},{"date":"2026-03-03","close":4940.0},{"date":"2026-03-04","close":4000.0},{"date":"2026-03-05","close":4345.0},{"date":"2026-03-06","close":4500.0},{"date":"2026-03-09","close":4215.0},{"date":"2026-03-10","close":4370.0},{"date":"2026-03-11","close":4495.0},{"date":"2026-03-12","close":4540.0},{"date":"2026-03-13","close":4670.0},{"date":"2026-03-16","close":4575.0},{"date":"2026-03-17","close":4550.0},{"date":"2026-03-18","close":4530.0},{"date":"2026-03-19","close":4580.0},{"date":"2026-03-20","close":4640.0},{"date":"2026-03-23","close":4430.0},{"date":"2026-03-24","close":4430.0},{"date":"2026-03-25","close":4665.0},{"date":"2026-03-26","close":4670.0},{"date":"2026-03-27","close":4670.0},{"date":"2026-03-30","close":4630.0},{"date":"2026-03-31","close":4735.0},{"date":"2026-04-01","close":4765.0},{"date":"2026-04-02","close":4435.0},{"date":"2026-04-03","close":4470.0},{"date":"2026-04-06","close":4430.0},{"date":"2026-04-07","close":4700.0},{"date":"2026-04-08","close":4740.0},{"date":"2026-04-09","close":4980.0},{"date":"2026-04-10","close":4925.0},{"date":"2026-04-13","close":4860.0},{"date":"2026-04-14","close":4890.0},{"date":"2026-04-15","close":5030.0},{"date":"2026-04-16","close":5160.0},{"date":"2026-04-17","close":5180.0},{"date":"2026-04-20","close":5110.0},{"date":"2026-04-21","close":4990.0},{"date":"2026-04-22","close":5080.0},{"date":"2026-04-23","close":4960.0},{"date":"2026-04-24","close":4995.0},{"date":"2026-04-27","close":5020.0},{"date":"2026-04-28","close":4980.0},{"date":"2026-04-29","close":4970.0},{"date":"2026-04-30","close":4850.0},{"date":"2026-05-04","close":4775.0},{"date":"2026-05-06","close":4620.0},{"date":"2026-05-07","close":4560.0},{"date":"2026-05-08","close":4640.0},{"date":"2026-05-11","close":4525.0},{"date":"2026-05-12","close":4480.0},{"date":"2026-05-13","close":4400.0},{"date":"2026-05-14","close":4415.0},{"date":"2026-05-15","close":4265.0},{"date":"2026-05-18","close":4180.0},{"date":"2026-05-19","close":4025.0},{"date":"2026-05-20","close":3940.0},{"date":"2026-05-21","close":3990.0},{"date":"2026-05-22","close":4200.0},{"date":"2026-05-26","close":4060.0},{"date":"2026-05-27","close":3965.0},{"date":"2026-05-28","close":3885.0},{"date":"2026-05-29","close":3770.0},{"date":"2026-06-01","close":3510.0},{"date":"2026-06-02","close":3330.0},{"date":"2026-06-04","close":3170.0},{"date":"2026-06-05","close":3310.0},{"date":"2026-06-08","close":3065.0},{"date":"2026-06-09","close":2950.0},{"date":"2026-06-10","close":2715.0},{"date":"2026-06-11","close":2975.0},{"date":"2026-06-12","close":3000.0},{"date":"2026-06-15","close":3260.0},{"date":"2026-06-16","close":3390.0},{"date":"2026-06-17","close":3640.0},{"date":"2026-06-18","close":3635.0},{"date":"2026-06-19","close":3370.0},{"date":"2026-06-22","close":3240.0},{"date":"2026-06-23","close":3315.0},{"date":"2026-06-24","close":3360.0},{"date":"2026-06-25","close":3540.0},{"date":"2026-06-26","close":3540.0},{"date":"2026-06-29","close":3655.0},{"date":"2026-06-30","close":3900.0},{"date":"2026-07-01","close":3860.0},{"date":"2026-07-02","close":3995.0},{"date":"2026-07-03","close":3815.0},{"date":"2026-07-06","close":3730.0},{"date":"2026-07-07","close":3595.0},{"date":"2026-07-08","close":3445.0},{"date":"2026-07-09","close":3535.0},{"date":"2026-07-10","close":3535.0},{"date":"2026-07-13","close":3420.0},{"date":"2026-07-14","close":3460.0},{"date":"2026-07-15","close":3575.0},{"date":"2026-07-16","close":3455.0},{"date":"2026-07-20","close":3100.0},{"date":"2026-07-21","close":3370.0},{"date":"2026-07-22","close":3265.0},{"date":"2026-07-23","close":3315.0},{"date":"2026-07-24","close":3200.0},{"date":"2026-07-27","close":3520.0},{"date":"2026-07-28","close":3235.0},{"date":"2026-07-29","close":3010.0},{"date":"2026-07-30","close":2985.0},{"date":"2026-07-31","close":3270.0},{"date":"2026-08-03","close":3420.0},{"date":"2026-08-04","close":3545.0},{"date":"2026-08-05","close":3540.0},{"date":"2026-08-06","close":3615.0},{"date":"2026-08-07","close":3625.0},{"date":"2026-08-10","close":3685.0},{"date":"2026-08-11","close":3685.0},{"date":"2026-08-12","close":3735.0},{"date":"2026-08-13","close":3820.0},{"date":"2026-08-14","close":3880.0},{"date":"2026-08-18","close":3805.0},{"date":"2026-08-19","close":3725.0},{"date":"2026-08-20","close":3905.0},{"date":"2026-08-21","close":3905.0},{"date":"2026-08-24","close":3745.0},{"date":"2026-08-25","close":3890.0},{"date":"2026-08-26","close":3800.0},{"date":"2026-08-27","close":3890.0},{"date":"2026-08-28","close":3990.0},{"date":"2026-08-31","close":3910.0},{"date":"2026-09-01","close":3835.0},{"date":"2026-09-02","close":3820.0},{"date":"2026-09-03","close":3820.0},{"date":"2026-09-04","close":3840.0},{"date":"2026-09-07","close":3805.0},{"date":"2026-09-08","close":3845.0},{"date":"2026-09-09","close":3850.0},{"date":"2026-09-10","close":3930.0},{"date":"2026-09-11","close":3930.0},{"date":"2026-09-14","close":3950.0},{"date":"2026-09-15","close":3955.0},{"date":"2026-09-16","close":3950.0},{"date":"2026-09-17","close":4055.0},{"date":"2026-09-18","close":4130.0},{"date":"2026-09-21","close":3940.0},{"date":"2026-09-22","close":4135.0},{"date":"2026-09-23","close":3985.0},{"date":"2026-09-28","close":4055.0},{"date":"2026-09-29","close":4100.0},{"date":"2026-09-30","close":4120.0},{"date":"2026-10-01","close":4205.0},{"date":"2026-10-02","close":4195.0},{"date":"2026-10-06","close":4060.0},{"date":"2026-10-07","close":4080.0},{"date":"2026-10-08","close":3930.0},{"date":"2026-10-12","close":3630.0},{"date":"2026-10-13","close":3435.0},{"date":"2026-10-14","close":3700.0},{"date":"2026-10-15","close":3365.0},{"date":"2026-10-16","close":3585.0},{"date":"2026-10-19","close":3800.0},{"date":"2026-10-20","close":3515.0},{"date":"2026-10-21","close":3715.0},{"date":"2026-10-22","close":3405.0},{"date":"2026-10-23","close":3450.0}],"chart_data":[{"date":"2024-10-23","open":5972,"high":6052,"low":5922,"close":6052,"volume":12058,"rsi_14":23.0,"sma_20":6439.5,"sma_60":6673.0,"sma_120":7824.42},{"date":"2024-10-24","open":6092,"high":6092,"low":5882,"close":5962,"volume":16957,"rsi_14":14.85,"sma_20":6406.0,"sma_60":6641.17,"sma_120":7796.42},{"date":"2024-10-25","open":5982,"high":6022,"low":5742,"close":5792,"volume":20421,"rsi_14":13.16,"sma_20":6361.0,"sma_60":6608.5,"sma_120":7767.92},{"date":"2024-10-28","open":5742,"high":5952,"low":5732,"close":5942,"volume":22352,"rsi_14":24.0,"sma_20":6326.5,"sma_60":6583.0,"sma_120":7741.42},{"date":"2024-10-29","open":5892,"high":5942,"low":5822,"close":5942,"volume":8401,"rsi_14":27.03,"sma_20":6279.0,"sma_60":6557.5,"sma_120":7711.83},{"date":"2024-10-30","open":5942,"high":6032,"low":5892,"close":5922,"volume":20929,"rsi_14":29.13,"sma_20":6237.5,"sma_60":6529.5,"sma_120":7678.75},{"date":"2024-10-31","open":5862,"high":5962,"low":5692,"close":5962,"volume":37433,"rsi_14":29.81,"sma_20":6206.0,"sma_60":6505.33,"sma_120":7647.0},{"date":"2024-11-01","open":5942,"high":5972,"low":5792,"close":5842,"volume":12609,"rsi_14":27.68,"sma_20":6164.5,"sma_60":6477.83,"sma_120":7615.5},{"date":"2024-11-04","open":5842,"high":5962,"low":5842,"close":5932,"volume":10680,"rsi_14":34.78,"sma_20":6129.5,"sma_60":6451.17,"sma_120":7583.83},{"date":"2024-11-05","open":5892,"high":6062,"low":5892,"close":6032,"volume":11792,"rsi_14":39.52,"sma_20":6101.5,"sma_60":6434.17,"sma_120":7552.25},{"date":"2024-11-06","open":5982,"high":6641,"low":5982,"close":6162,"volume":173255,"rsi_14":47.33,"sma_20":6087.0,"sma_60":6443.0,"sma_120":7523.17},{"date":"2024-11-07","open":6192,"high":6371,"low":6102,"close":6291,"volume":53309,"rsi_14":56.39,"sma_20":6084.0,"sma_60":6445.5,"sma_120":7495.83},{"date":"2024-11-08","open":6441,"high":6441,"low":6272,"close":6401,"volume":38734,"rsi_14":60.99,"sma_20":6085.0,"sma_60":6446.0,"sma_120":7471.0},{"date":"2024-11-11","open":6361,"high":6441,"low":6162,"close":6202,"volume":34675,"rsi_14":58.9,"sma_20":6078.0,"sma_60":6442.33,"sma_120":7442.92},{"date":"2024-11-12","open":6202,"high":6262,"low":5742,"close":5762,"volume":50910,"rsi_14":41.9,"sma_20":6052.0,"sma_60":6430.17,"sma_120":7411.25},{"date":"2024-11-13","open":5762,"high":5792,"low":5552,"close":5582,"volume":28978,"rsi_14":39.89,"sma_20":6016.5,"sma_60":6410.5,"sma_120":7378.25},{"date":"2024-11-14","open":5582,"high":5652,"low":5493,"close":5493,"volume":24197,"rsi_14":41.67,"sma_20":5979.5,"sma_60":6387.83,"sma_120":7346.25},{"date":"2024-11-15","open":5413,"high":5682,"low":5353,"close":5433,"volume":23603,"rsi_14":35.09,"sma_20":5945.0,"sma_60":6361.5,"sma_120":7313.75},{"date":"2024-11-18","open":5433,"high":6771,"low":5413,"close":6042,"volume":1445013,"rsi_14":52.16,"sma_20":5942.5,"sma_60":6347.67,"sma_120":7286.17},{"date":"2024-11-19","open":6172,"high":7849,"low":5742,"close":6941,"volume":4254673,"rsi_14":65.94,"sma_20":5992.5,"sma_60":6349.5,"sma_120":7266.42},{"date":"2024-11-20","open":6901,"high":6911,"low":6611,"close":6651,"volume":289113,"rsi_14":60.0,"sma_20":6022.5,"sma_60":6345.5,"sma_120":7245.42},{"date":"2024-11-21","open":6591,"high":8359,"low":6461,"close":7190,"volume":4795873,"rsi_14":67.44,"sma_20":6084.0,"sma_60":6351.5,"sma_120":7228.58},{"date":"2024-11-22","open":7140,"high":7650,"low":7140,"close":7260,"volume":596936,"rsi_14":67.27,"sma_20":6157.5,"sma_60":6360.5,"sma_120":7211.67},{"date":"2024-11-25","open":7440,"high":7570,"low":7260,"close":7350,"volume":245295,"rsi_14":67.19,"sma_20":6228.0,"sma_60":6371.33,"sma_120":7196.08},{"date":"2024-11-26","open":7240,"high":7799,"low":7140,"close":7390,"volume":284850,"rsi_14":66.4,"sma_20":6300.5,"sma_60":6386.33,"sma_120":7180.92},{"date":"2024-11-27","open":7430,"high":7430,"low":7190,"close":7220,"volume":166773,"rsi_14":62.27,"sma_20":6365.5,"sma_60":6394.83,"sma_120":7164.5},{"date":"2024-11-28","open":7180,"high":7270,"low":7001,"close":7050,"volume":140681,"rsi_14":58.44,"sma_20":6420.0,"sma_60":6400.83,"sma_120":7147.42},{"date":"2024-11-29","open":7150,"high":7320,"low":6691,"close":6831,"volume":142547,"rsi_14":58.14,"sma_20":6469.5,"sma_60":6406.5,"sma_120":7128.67},{"date":"2024-12-02","open":6901,"high":7590,"low":6901,"close":7210,"volume":559255,"rsi_14":69.03,"sma_20":6533.5,"sma_60":6416.83,"sma_120":7112.92},{"date":"2024-12-03","open":7150,"high":7340,"low":6981,"close":6991,"volume":141404,"rsi_14":68.31,"sma_20":6581.5,"sma_60":6423.5,"sma_120":7095.58},{"date":"2024-12-04","open":6771,"high":7470,"low":6731,"close":6931,"volume":330564,"rsi_14":68.85,"sma_20":6620.0,"sma_60":6430.17,"sma_120":7077.08},{"date":"2024-12-05","open":6881,"high":6921,"low":6351,"close":6361,"volume":151826,"rsi_14":60.74,"sma_20":6623.5,"sma_60":6434.0,"sma_120":7053.75},{"date":"2024-12-06","open":6391,"high":6521,"low":5882,"close":6172,"volume":157727,"rsi_14":51.66,"sma_20":6612.0,"sma_60":6420.5,"sma_120":7026.67},{"date":"2024-12-09","open":6002,"high":6002,"low":5592,"close":5632,"volume":110309,"rsi_14":31.55,"sma_20":6583.5,"sma_60":6397.17,"sma_120":6996.0},{"date":"2024-12-10","open":5632,"high":6172,"low":5632,"close":6172,"volume":77481,"rsi_14":43.68,"sma_20":6604.0,"sma_60":6389.67,"sma_120":6972.0},{"date":"2024-12-11","open":6272,"high":6841,"low":6242,"close":6761,"volume":169263,"rsi_14":44.42,"sma_20":6663.0,"sma_60":6401.33,"sma_120":6954.42},{"date":"2024-12-12","open":6911,"high":6931,"low":6501,"close":6621,"volume":111731,"rsi_14":41.84,"sma_20":6719.5,"sma_60":6408.83,"sma_120":6935.67},{"date":"2024-12-13","open":6821,"high":7120,"low":6621,"close":6951,"volume":162255,"rsi_14":45.19,"sma_20":6795.5,"sma_60":6418.33,"sma_120":6918.08},{"date":"2024-12-16","open":7480,"high":8828,"low":7190,"close":8279,"volume":1219158,"rsi_14":58.17,"sma_20":6907.5,"sma_60":6449.17,"sma_120":6913.75},{"date":"2024-12-17","open":8588,"high":8728,"low":8159,"close":8349,"volume":335104,"rsi_14":60.56,"sma_20":6978.0,"sma_60":6478.5,"sma_120":6911.0},{"date":"2024-12-18","open":8499,"high":8808,"low":8279,"close":8429,"volume":425914,"rsi_14":63.12,"sma_20":7067.0,"sma_60":6509.67,"sma_120":6912.92},{"date":"2024-12-19","open":8189,"high":8588,"low":7989,"close":8059,"volume":267413,"rsi_14":61.37,"sma_20":7110.5,"sma_60":6533.5,"sma_120":6911.08},{"date":"2024-12-20","open":8289,"high":8289,"low":7420,"close":7730,"volume":242728,"rsi_14":54.85,"sma_20":7134.0,"sma_60":6550.83,"sma_120":6905.92},{"date":"2024-12-23","open":7690,"high":7909,"low":7530,"close":7789,"volume":105016,"rsi_14":57.69,"sma_20":7156.0,"sma_60":6570.17,"sma_120":6903.08},{"date":"2024-12-24","open":7899,"high":7899,"low":7390,"close":7430,"volume":117215,"rsi_14":54.55,"sma_20":7158.0,"sma_60":6579.17,"sma_120":6895.33},{"date":"2024-12-26","open":7570,"high":7819,"low":7350,"close":7400,"volume":119485,"rsi_14":60.48,"sma_20":7167.0,"sma_60":6590.0,"sma_120":6885.58},{"date":"2024-12-27","open":7350,"high":7590,"low":7250,"close":7590,"volume":95071,"rsi_14":64.24,"sma_20":7193.5,"sma_60":6606.5,"sma_120":6879.67},{"date":"2024-12-30","open":7400,"high":8100,"low":7360,"close":8040,"volume":180040,"rsi_14":74.69,"sma_20":7253.5,"sma_60":6629.17,"sma_120":6878.08},{"date":"2025-01-02","open":8000,"high":8160,"low":7730,"close":8030,"volume":147186,"rsi_14":71.36,"sma_20":7294.0,"sma_60":6652.33,"sma_120":6875.0},{"date":"2025-01-03","open":8000,"high":8140,"low":7850,"close":8110,"volume":83923,"rsi_14":67.54,"sma_20":7349.5,"sma_60":6677.5,"sma_120":6872.92},{"date":"2025-01-06","open":8180,"high":8180,"low":7910,"close":7960,"volume":94835,"rsi_14":67.36,"sma_20":7400.5,"sma_60":6702.5,"sma_120":6870.67},{"date":"2025-01-07","open":8000,"high":8000,"low":7580,"close":7820,"volume":112918,"rsi_14":61.81,"sma_20":7473.0,"sma_60":6726.83,"sma_120":6865.08},{"date":"2025-01-08","open":7800,"high":7820,"low":7600,"close":7720,"volume":59088,"rsi_14":38.17,"sma_20":7550.0,"sma_60":6749.0,"sma_120":6858.75},{"date":"2025-01-09","open":7720,"high":7790,"low":7430,"close":7650,"volume":47725,"rsi_14":35.27,"sma_20":7650.5,"sma_60":6770.67,"sma_120":6852.83},{"date":"2025-01-10","open":7650,"high":8270,"low":7570,"close":7790,"volume":212872,"rsi_14":36.84,"sma_20":7731.0,"sma_60":6795.67,"sma_120":6848.42},{"date":"2025-01-13","open":7760,"high":7770,"low":7550,"close":7560,"volume":32863,"rsi_14":39.06,"sma_20":7770.5,"sma_60":6816.67,"sma_120":6838.33},{"date":"2025-01-14","open":7560,"high":7620,"low":7410,"close":7620,"volume":29559,"rsi_14":47.09,"sma_20":7820.0,"sma_60":6839.67,"sma_120":6830.17},{"date":"2025-01-15","open":7680,"high":8080,"low":7680,"close":7710,"volume":154694,"rsi_14":47.85,"sma_20":7857.5,"sma_60":6866.0,"sma_120":6823.5},{"date":"2025-01-16","open":7730,"high":7850,"low":7710,"close":7730,"volume":50207,"rsi_14":58.29,"sma_20":7829.5,"sma_60":6893.17,"sma_120":6818.92},{"date":"2025-01-17","open":7870,"high":7870,"low":7550,"close":7620,"volume":40004,"rsi_14":55.74,"sma_20":7792.5,"sma_60":6921.0,"sma_120":6813.08},{"date":"2025-01-20","open":7730,"high":7750,"low":7480,"close":7650,"volume":29849,"rsi_14":51.79,"sma_20":7753.0,"sma_60":6947.5,"sma_120":6810.25},{"date":"2025-01-21","open":7650,"high":7650,"low":7450,"close":7630,"volume":32756,"rsi_14":33.6,"sma_20":7731.0,"sma_60":6975.17,"sma_120":6808.17},{"date":"2025-01-22","open":7550,"high":7750,"low":7550,"close":7600,"volume":32584,"rsi_14":33.07,"sma_20":7724.0,"sma_60":7005.17,"sma_120":6806.83},{"date":"2025-01-23","open":7700,"high":7700,"low":7270,"close":7270,"volume":35811,"rsi_14":22.37,"sma_20":7697.5,"sma_60":7027.17,"sma_120":6805.08},{"date":"2025-01-24","open":7320,"high":7450,"low":7130,"close":7320,"volume":19644,"rsi_14":27.46,"sma_20":7691.5,"sma_60":7050.0,"sma_120":6803.75},{"date":"2025-01-31","open":7380,"high":7460,"low":7310,"close":7450,"volume":17864,"rsi_14":36.88,"sma_20":7693.5,"sma_60":7075.33,"sma_120":6802.42},{"date":"2025-02-03","open":7390,"high":8660,"low":7100,"close":8240,"volume":1912911,"rsi_14":62.38,"sma_20":7726.0,"sma_60":7113.17,"sma_120":6809.25},{"date":"2025-02-04","open":7910,"high":9520,"low":7770,"close":8050,"volume":2742880,"rsi_14":59.01,"sma_20":7726.5,"sma_60":7149.83,"sma_120":6813.83},{"date":"2025-02-05","open":8100,"high":8380,"low":8050,"close":8130,"volume":270362,"rsi_14":57.87,"sma_20":7731.5,"sma_60":7186.33,"sma_120":6818.75},{"date":"2025-02-06","open":8270,"high":8270,"low":7810,"close":7960,"volume":156145,"rsi_14":59.52,"sma_20":7724.0,"sma_60":7218.33,"sma_120":6826.25},{"date":"2025-02-07","open":7850,"high":8190,"low":7840,"close":7980,"volume":196495,"rsi_14":58.74,"sma_20":7725.0,"sma_60":7248.5,"sma_120":6845.75},{"date":"2025-02-10","open":7950,"high":8100,"low":7770,"close":8100,"volume":88717,"rsi_14":59.33,"sma_20":7739.0,"sma_60":7278.5,"sma_120":6862.0},{"date":"2025-02-11","open":8100,"high":8100,"low":7830,"close":7850,"volume":64117,"rsi_14":52.59,"sma_20":7745.5,"sma_60":7302.5,"sma_120":6874.25},{"date":"2025-02-12","open":7920,"high":7920,"low":7560,"close":7570,"volume":59770,"rsi_14":49.0,"sma_20":7741.5,"sma_60":7325.17,"sma_120":6883.75},{"date":"2025-02-13","open":7570,"high":7760,"low":7540,"close":7610,"volume":33221,"rsi_14":49.2,"sma_20":7732.5,"sma_60":7355.83,"sma_120":6893.0},{"date":"2025-02-14","open":7620,"high":7730,"low":7550,"close":7610,"volume":43485,"rsi_14":49.6,"sma_20":7735.0,"sma_60":7389.5,"sma_120":6900.0},{"date":"2025-02-17","open":7680,"high":7820,"low":7650,"close":7760,"volume":34522,"rsi_14":53.08,"sma_20":7742.0,"sma_60":7427.17,"sma_120":6907.5},{"date":"2025-02-18","open":7730,"high":7780,"low":7590,"close":7690,"volume":35266,"rsi_14":58.97,"sma_20":7741.0,"sma_60":7464.67,"sma_120":6913.08},{"date":"2025-02-19","open":7690,"high":7720,"low":7580,"close":7620,"volume":39029,"rsi_14":56.36,"sma_20":7735.5,"sma_60":7490.83,"sma_120":6919.25},{"date":"2025-02-20","open":7670,"high":7740,"low":7240,"close":7360,"volume":78870,"rsi_14":48.19,"sma_20":7722.5,"sma_60":7497.67,"sma_120":6923.58},{"date":"2025-02-21","open":7280,"high":7360,"low":7120,"close":7250,"volume":28349,"rsi_14":22.65,"sma_20":7702.5,"sma_60":7507.5,"sma_120":6926.5},{"date":"2025-02-24","open":7250,"high":7250,"low":7110,"close":7240,"volume":22883,"rsi_14":25.15,"sma_20":7683.0,"sma_60":7508.17,"sma_120":6929.83},{"date":"2025-02-25","open":7250,"high":7280,"low":7030,"close":7060,"volume":40182,"rsi_14":19.08,"sma_20":7656.0,"sma_60":7504.67,"sma_120":6932.58},{"date":"2025-02-26","open":7150,"high":7150,"low":7000,"close":7030,"volume":25075,"rsi_14":20.75,"sma_20":7644.0,"sma_60":7499.17,"sma_120":6935.25},{"date":"2025-02-27","open":7030,"high":7140,"low":6950,"close":6960,"volume":27173,"rsi_14":18.9,"sma_20":7626.0,"sma_60":7491.83,"sma_120":6939.08},{"date":"2025-02-28","open":6950,"high":6950,"low":6540,"close":6600,"volume":69090,"rsi_14":10.11,"sma_20":7583.5,"sma_60":7481.33,"sma_120":6938.08},{"date":"2025-03-04","open":6590,"high":6690,"low":6460,"close":6470,"volume":51307,"rsi_14":10.8,"sma_20":7495.0,"sma_60":7471.5,"sma_120":6936.17},{"date":"2025-03-05","open":6570,"high":6710,"low":6530,"close":6640,"volume":20654,"rsi_14":21.82,"sma_20":7424.5,"sma_60":7468.17,"sma_120":6937.33},{"date":"2025-03-06","open":6640,"high":6730,"low":6540,"close":6580,"volume":18955,"rsi_14":19.16,"sma_20":7347.0,"sma_60":7457.5,"sma_120":6937.17},{"date":"2025-03-07","open":6570,"high":6600,"low":6320,"close":6380,"volume":33666,"rsi_14":17.11,"sma_20":7268.0,"sma_60":7447.17,"sma_120":6935.33},{"date":"2025-03-10","open":6340,"high":6550,"low":6310,"close":6490,"volume":18803,"rsi_14":15.3,"sma_20":7193.5,"sma_60":7439.67,"sma_120":6934.92},{"date":"2025-03-11","open":6360,"high":6430,"low":6170,"close":6410,"volume":25027,"rsi_14":15.22,"sma_20":7109.0,"sma_60":7440.33,"sma_120":6937.17},{"date":"2025-03-12","open":6350,"high":6570,"low":6350,"close":6550,"volume":7959,"rsi_14":21.99,"sma_20":7044.0,"sma_60":7446.5,"sma_120":6933.5},{"date":"2025-03-13","open":6580,"high":6580,"low":6350,"close":6360,"volume":20296,"rsi_14":22.83,"sma_20":6983.5,"sma_60":7458.5,"sma_120":6927.83},{"date":"2025-03-14","open":6350,"high":6530,"low":6300,"close":6520,"volume":11044,"rsi_14":30.69,"sma_20":6929.0,"sma_60":7464.17,"sma_120":6926.92},{"date":"2025-03-17","open":6520,"high":6650,"low":6460,"close":6500,"volume":13928,"rsi_14":30.53,"sma_20":6873.5,"sma_60":7459.67,"sma_120":6930.5},{"date":"2025-03-18","open":6500,"high":6590,"low":6440,"close":6500,"volume":8816,"rsi_14":33.72,"sma_20":6810.5,"sma_60":7457.5,"sma_120":6933.17},{"date":"2025-03-19","open":6540,"high":6710,"low":6390,"close":6430,"volume":14101,"rsi_14":32.95,"sma_20":6747.5,"sma_60":7448.67,"sma_120":6933.5},{"date":"2025-03-20","open":6510,"high":6510,"low":6330,"close":6330,"volume":10653,"rsi_14":32.4,"sma_20":6683.0,"sma_60":7416.0,"sma_120":6932.58},{"date":"2025-03-21","open":6390,"high":6390,"low":6150,"close":6220,"volume":19701,"rsi_14":37.66,"sma_20":6626.0,"sma_60":7380.33,"sma_120":6929.42},{"date":"2025-03-24","open":6230,"high":6270,"low":6180,"close":6250,"volume":10229,"rsi_14":42.36,"sma_20":6576.0,"sma_60":7343.83,"sma_120":6926.75},{"date":"2025-03-25","open":6300,"high":6360,"low":6060,"close":6130,"volume":21528,"rsi_14":31.65,"sma_20":6520.5,"sma_60":7311.5,"sma_120":6922.5},{"date":"2025-03-26","open":6130,"high":6250,"low":6120,"close":6200,"volume":15367,"rsi_14":36.43,"sma_20":6477.5,"sma_60":7285.83,"sma_120":6918.33},{"date":"2025-03-27","open":6120,"high":6180,"low":6000,"close":6030,"volume":19619,"rsi_14":37.23,"sma_20":6427.5,"sma_60":7256.33,"sma_120":6913.25},{"date":"2025-03-28","open":5990,"high":6060,"low":5830,"close":5950,"volume":20737,"rsi_14":29.85,"sma_20":6377.0,"sma_60":7231.5,"sma_120":6905.33},{"date":"2025-03-31","open":5700,"high":5930,"low":5700,"close":5840,"volume":22896,"rsi_14":29.2,"sma_20":6339.0,"sma_60":7205.33,"sma_120":6897.67},{"date":"2025-04-01","open":5780,"high":6080,"low":5780,"close":6050,"volume":25154,"rsi_14":32.64,"sma_20":6318.0,"sma_60":7179.67,"sma_120":6893.08},{"date":"2025-04-02","open":6210,"high":6400,"low":5900,"close":6220,"volume":38429,"rsi_14":45.07,"sma_20":6297.0,"sma_60":7149.33,"sma_120":6889.25},{"date":"2025-04-03","open":6210,"high":6210,"low":6000,"close":6160,"volume":10628,"rsi_14":36.36,"sma_20":6276.0,"sma_60":7118.17,"sma_120":6885.25},{"date":"2025-04-04","open":6000,"high":6370,"low":6000,"close":6240,"volume":15482,"rsi_14":40.58,"sma_20":6269.0,"sma_60":7087.0,"sma_120":6882.25},{"date":"2025-04-07","open":6010,"high":6010,"low":5660,"close":5790,"volume":47462,"rsi_14":30.6,"sma_20":6234.0,"sma_60":7050.83,"sma_120":6876.67},{"date":"2025-04-08","open":5810,"high":6040,"low":5800,"close":5800,"volume":21810,"rsi_14":32.2,"sma_20":6203.5,"sma_60":7017.17,"sma_120":6872.0},{"date":"2025-04-09","open":5760,"high":6330,"low":5610,"close":5920,"volume":100626,"rsi_14":38.55,"sma_20":6172.0,"sma_60":6987.17,"sma_120":6868.08},{"date":"2025-04-10","open":6250,"high":6250,"low":5990,"close":6100,"volume":39296,"rsi_14":46.77,"sma_20":6159.0,"sma_60":6961.33,"sma_120":6866.0},{"date":"2025-04-11","open":6100,"high":6250,"low":5980,"close":6140,"volume":24964,"rsi_14":47.06,"sma_20":6140.0,"sma_60":6933.83,"sma_120":6864.75},{"date":"2025-04-14","open":6150,"high":6670,"low":6150,"close":6590,"volume":122690,"rsi_14":60.45,"sma_20":6144.5,"sma_60":6917.67,"sma_120":6867.17},{"date":"2025-04-15","open":6620,"high":6780,"low":6510,"close":6630,"volume":91252,"rsi_14":59.91,"sma_20":6151.0,"sma_60":6901.17,"sma_120":6870.42},{"date":"2025-04-16","open":6620,"high":6640,"low":6450,"close":6490,"volume":42884,"rsi_14":60.75,"sma_20":6154.0,"sma_60":6880.83,"sma_120":6873.42},{"date":"2025-04-17","open":6450,"high":6860,"low":6420,"close":6860,"volume":63347,"rsi_14":68.72,"sma_20":6180.5,"sma_60":6866.33,"sma_120":6879.75},{"date":"2025-04-18","open":6820,"high":6870,"low":6640,"close":6860,"volume":27061,"rsi_14":71.98,"sma_20":6212.5,"sma_60":6853.67,"sma_120":6887.33},{"date":"2025-04-21","open":6820,"high":6950,"low":6740,"close":6830,"volume":35192,"rsi_14":68.22,"sma_20":6241.5,"sma_60":6840.0,"sma_120":6893.75},{"date":"2025-04-22","open":6800,"high":6820,"low":6640,"close":6800,"volume":21845,"rsi_14":64.5,"sma_20":6275.0,"sma_60":6826.17,"sma_120":6900.67},{"date":"2025-04-23","open":6830,"high":6870,"low":6730,"close":6870,"volume":18894,"rsi_14":67.66,"sma_20":6308.5,"sma_60":6814.0,"sma_120":6909.58},{"date":"2025-04-24","open":6870,"high":6880,"low":6740,"close":6850,"volume":13397,"rsi_14":65.64,"sma_20":6349.5,"sma_60":6807.0,"sma_120":6917.08},{"date":"2025-04-25","open":6870,"high":7030,"low":6830,"close":6860,"volume":31651,"rsi_14":85.43,"sma_20":6395.0,"sma_60":6799.33,"sma_120":6924.67},{"date":"2025-04-28","open":6950,"high":7310,"low":6900,"close":7080,"volume":121776,"rsi_14":87.21,"sma_20":6457.0,"sma_60":6793.17,"sma_120":6934.25},{"date":"2025-04-29","open":7100,"high":7100,"low":6800,"close":6910,"volume":39253,"rsi_14":77.97,"sma_20":6500.0,"sma_60":6771.0,"sma_120":6942.08},{"date":"2025-04-30","open":6900,"high":6930,"low":6690,"close":6750,"volume":20207,"rsi_14":68.57,"sma_20":6526.5,"sma_60":6749.33,"sma_120":6949.58},{"date":"2025-05-02","open":6750,"high":6900,"low":6730,"close":6780,"volume":12542,"rsi_14":68.39,"sma_20":6557.5,"sma_60":6726.83,"sma_120":6956.58},{"date":"2025-05-07","open":6750,"high":6840,"low":6700,"close":6820,"volume":19126,"rsi_14":58.65,"sma_20":6586.5,"sma_60":6707.83,"sma_120":6963.08},{"date":"2025-05-08","open":6760,"high":6840,"low":6650,"close":6660,"volume":22306,"rsi_14":51.03,"sma_20":6630.0,"sma_60":6685.83,"sma_120":6967.17},{"date":"2025-05-09","open":6640,"high":6710,"low":6380,"close":6390,"volume":38073,"rsi_14":46.84,"sma_20":6659.5,"sma_60":6657.33,"sma_120":6967.92},{"date":"2025-05-12","open":6460,"high":6700,"low":6350,"close":6600,"volume":23518,"rsi_14":40.85,"sma_20":6693.5,"sma_60":6636.5,"sma_120":6969.5},{"date":"2025-05-13","open":6560,"high":6680,"low":6550,"close":6590,"volume":11847,"rsi_14":40.56,"sma_20":6718.0,"sma_60":6620.17,"sma_120":6972.67},{"date":"2025-05-14","open":6590,"high":6700,"low":6540,"close":6640,"volume":14578,"rsi_14":43.45,"sma_20":6743.0,"sma_60":6604.0,"sma_120":6979.92},{"date":"2025-05-15","open":6640,"high":6650,"low":6560,"close":6640,"volume":8232,"rsi_14":44.37,"sma_20":6745.5,"sma_60":6587.83,"sma_120":6988.67},{"date":"2025-05-16","open":6640,"high":6790,"low":6420,"close":6420,"volume":34579,"rsi_14":35.67,"sma_20":6735.0,"sma_60":6565.5,"sma_120":6996.33},{"date":"2025-05-19","open":6310,"high":6420,"low":6100,"close":6110,"volume":27083,"rsi_14":30.11,"sma_20":6716.0,"sma_60":6539.17,"sma_120":7001.92},{"date":"2025-05-20","open":6100,"high":6250,"low":6100,"close":6130,"volume":12535,"rsi_14":30.48,"sma_20":6679.5,"sma_60":6514.33,"sma_120":7002.58},{"date":"2025-05-21","open":6120,"high":6260,"low":6120,"close":6190,"volume":9923,"rsi_14":23.98,"sma_20":6646.0,"sma_60":6494.83,"sma_120":6996.25},{"date":"2025-05-22","open":6210,"high":6250,"low":6070,"close":6080,"volume":14768,"rsi_14":24.85,"sma_20":6608.5,"sma_60":6475.33,"sma_120":6991.42},{"date":"2025-05-23","open":6240,"high":6240,"low":6050,"close":6060,"volume":11544,"rsi_14":27.15,"sma_20":6571.5,"sma_60":6455.67,"sma_120":6981.92},{"date":"2025-05-26","open":6010,"high":6360,"low":5990,"close":6120,"volume":20573,"rsi_14":28.57,"sma_20":6534.0,"sma_60":6440.0,"sma_120":6972.33},{"date":"2025-05-27","open":6110,"high":6210,"low":6080,"close":6110,"volume":6047,"rsi_14":26.49,"sma_20":6497.0,"sma_60":6424.67,"sma_120":6961.92},{"date":"2025-05-28","open":6110,"high":6240,"low":6110,"close":6160,"volume":14974,"rsi_14":32.14,"sma_20":6462.0,"sma_60":6411.33,"sma_120":6951.58},{"date":"2025-05-29","open":6170,"high":6300,"low":6170,"close":6220,"volume":7109,"rsi_14":42.86,"sma_20":6419.0,"sma_60":6405.0,"sma_120":6943.17},{"date":"2025-05-30","open":6150,"high":6270,"low":6140,"close":6210,"volume":15015,"rsi_14":30.3,"sma_20":6384.0,"sma_60":6400.67,"sma_120":6936.08},{"date":"2025-06-02","open":6210,"high":6290,"low":6200,"close":6260,"volume":11451,"rsi_14":33.98,"sma_20":6359.5,"sma_60":6394.33,"sma_120":6931.25},{"date":"2025-06-04","open":6340,"high":6560,"low":6280,"close":6510,"volume":16092,"rsi_14":44.72,"sma_20":6346.0,"sma_60":6393.17,"sma_120":6925.33},{"date":"2025-06-05","open":6500,"high":6620,"low":6470,"close":6530,"volume":17251,"rsi_14":45.6,"sma_20":6331.5,"sma_60":6395.67,"sma_120":6921.42},{"date":"2025-06-09","open":6530,"high":7080,"low":6530,"close":6740,"volume":115875,"rsi_14":62.9,"sma_20":6335.5,"sma_60":6399.83,"sma_120":6919.75},{"date":"2025-06-10","open":6740,"high":6760,"low":6570,"close":6670,"volume":26775,"rsi_14":78.0,"sma_20":6349.5,"sma_60":6404.17,"sma_120":6922.25},{"date":"2025-06-11","open":6670,"high":6870,"low":6620,"close":6840,"volume":28229,"rsi_14":80.87,"sma_20":6361.5,"sma_60":6409.0,"sma_120":6927.75},{"date":"2025-06-12","open":6780,"high":6870,"low":6660,"close":6830,"volume":14784,"rsi_14":79.09,"sma_20":6373.5,"sma_60":6416.83,"sma_120":6937.67},{"date":"2025-06-13","open":6850,"high":6890,"low":6430,"close":6550,"volume":38687,"rsi_14":68.5,"sma_20":6369.0,"sma_60":6417.33,"sma_120":6940.75},{"date":"2025-06-16","open":6550,"high":6700,"low":6400,"close":6650,"volume":23761,"rsi_14":71.85,"sma_20":6369.5,"sma_60":6419.83,"sma_120":6939.75},{"date":"2025-06-17","open":6650,"high":6690,"low":6470,"close":6560,"volume":23328,"rsi_14":65.94,"sma_20":6376.5,"sma_60":6420.83,"sma_120":6939.17},{"date":"2025-06-18","open":6620,"high":7770,"low":6520,"close":6860,"volume":1411438,"rsi_14":72.46,"sma_20":6414.0,"sma_60":6428.0,"sma_120":6938.33},{"date":"2025-06-19","open":6850,"high":7300,"low":6780,"close":6940,"volume":223615,"rsi_14":72.94,"sma_20":6454.5,"sma_60":6438.17,"sma_120":6927.08},{"date":"2025-06-20","open":6990,"high":7140,"low":6710,"close":7050,"volume":79547,"rsi_14":73.71,"sma_20":6497.5,"sma_60":6452.0,"sma_120":6916.17},{"date":"2025-06-23","open":6900,"high":7050,"low":6740,"close":6940,"volume":51476,"rsi_14":69.73,"sma_20":6540.5,"sma_60":6463.5,"sma_120":6903.67},{"date":"2025-06-24","open":7000,"high":7150,"low":6980,"close":7100,"volume":67081,"rsi_14":71.43,"sma_20":6592.5,"sma_60":6479.67,"sma_120":6895.58},{"date":"2025-06-25","open":7100,"high":7100,"low":6930,"close":7010,"volume":44148,"rsi_14":63.89,"sma_20":6637.0,"sma_60":6493.17,"sma_120":6889.5},{"date":"2025-06-26","open":7010,"high":7010,"low":6710,"close":6850,"volume":33156,"rsi_14":58.25,"sma_20":6674.0,"sma_60":6506.83,"sma_120":6881.58},{"date":"2025-06-27","open":6850,"high":6910,"low":6710,"close":6740,"volume":19106,"rsi_14":50.0,"sma_20":6703.0,"sma_60":6520.0,"sma_120":6875.75},{"date":"2025-06-30","open":6710,"high":6800,"low":6540,"close":6600,"volume":31390,"rsi_14":48.17,"sma_20":6722.0,"sma_60":6532.67,"sma_120":6869.0},{"date":"2025-07-01","open":6560,"high":6740,"low":6560,"close":6690,"volume":17597,"rsi_14":45.9,"sma_20":6746.0,"sma_60":6543.33,"sma_120":6861.5},{"date":"2025-07-02","open":6670,"high":6670,"low":6570,"close":6650,"volume":17659,"rsi_14":45.16,"sma_20":6765.5,"sma_60":6550.5,"sma_120":6849.92},{"date":"2025-07-03","open":6650,"high":6750,"low":6630,"close":6630,"volume":14312,"rsi_14":52.5,"sma_20":6771.5,"sma_60":6558.33,"sma_120":6838.25},{"date":"2025-07-04","open":6630,"high":6700,"low":6560,"close":6600,"volume":16652,"rsi_14":48.37,"sma_20":6775.0,"sma_60":6564.33,"sma_120":6825.67},{"date":"2025-07-07","open":6590,"high":6710,"low":6560,"close":6600,"volume":21791,"rsi_14":51.39,"sma_20":6768.0,"sma_60":6577.83,"sma_120":6814.33},{"date":"2025-07-08","open":6550,"high":6690,"low":6500,"close":6530,"volume":20703,"rsi_14":36.36,"sma_20":6761.0,"sma_60":6590.0,"sma_120":6803.58},{"date":"2025-07-09","open":6530,"high":6600,"low":6450,"close":6540,"volume":16873,"rsi_14":32.46,"sma_20":6746.0,"sma_60":6600.33,"sma_120":6793.75},{"date":"2025-07-10","open":6490,"high":6680,"low":6490,"close":6610,"volume":21645,"rsi_14":30.0,"sma_20":6735.0,"sma_60":6608.83,"sma_120":6785.08},{"date":"2025-07-11","open":6610,"high":6730,"low":6600,"close":6660,"volume":19858,"rsi_14":36.54,"sma_20":6740.5,"sma_60":6617.5,"sma_120":6775.67},{"date":"2025-07-14","open":6660,"high":6700,"low":6500,"close":6570,"volume":20494,"rsi_14":22.68,"sma_20":6736.5,"sma_60":6617.17,"sma_120":6767.42},{"date":"2025-07-15","open":6510,"high":6560,"low":6460,"close":6530,"volume":24080,"rsi_14":23.91,"sma_20":6735.0,"sma_60":6615.5,"sma_120":6758.33},{"date":"2025-07-16","open":6500,"high":6550,"low":6440,"close":6450,"volume":16804,"rsi_14":26.19,"sma_20":6714.5,"sma_60":6614.83,"sma_120":6747.83},{"date":"2025-07-17","open":6430,"high":6470,"low":6340,"close":6390,"volume":26096,"rsi_14":27.85,"sma_20":6687.0,"sma_60":6607.0,"sma_120":6736.67},{"date":"2025-07-18","open":6370,"high":6430,"low":6340,"close":6340,"volume":21071,"rsi_14":31.43,"sma_20":6651.5,"sma_60":6598.33,"sma_120":6726.0},{"date":"2025-07-21","open":6340,"high":6370,"low":6320,"close":6340,"volume":11865,"rsi_14":21.31,"sma_20":6621.5,"sma_60":6590.17,"sma_120":6715.08},{"date":"2025-07-22","open":6340,"high":6510,"low":6330,"close":6330,"volume":15932,"rsi_14":22.41,"sma_20":6583.0,"sma_60":6582.33,"sma_120":6704.25},{"date":"2025-07-23","open":6310,"high":6370,"low":6230,"close":6330,"volume":12225,"rsi_14":23.21,"sma_20":6549.0,"sma_60":6573.33,"sma_120":6693.67},{"date":"2025-07-24","open":6330,"high":7160,"low":6150,"close":6170,"volume":198598,"rsi_14":18.84,"sma_20":6515.0,"sma_60":6562.0,"sma_120":6684.5},{"date":"2025-07-25","open":6190,"high":6280,"low":6130,"close":6260,"volume":17844,"rsi_14":28.21,"sma_20":6491.0,"sma_60":6552.0,"sma_120":6675.67},{"date":"2025-07-28","open":6260,"high":6300,"low":6210,"close":6290,"volume":11033,"rsi_14":33.78,"sma_20":6475.5,"sma_60":6538.83,"sma_120":6666.0},{"date":"2025-07-29","open":6290,"high":6320,"low":6100,"close":6140,"volume":23770,"rsi_14":27.27,"sma_20":6448.0,"sma_60":6526.0,"sma_120":6648.5},{"date":"2025-07-30","open":6110,"high":6260,"low":6110,"close":6180,"volume":9857,"rsi_14":24.71,"sma_20":6424.5,"sma_60":6516.5,"sma_120":6632.92},{"date":"2025-07-31","open":6130,"high":6210,"low":6100,"close":6150,"volume":15961,"rsi_14":19.28,"sma_20":6400.5,"sma_60":6506.0,"sma_120":6616.42},{"date":"2025-08-01","open":6100,"high":6140,"low":5940,"close":6010,"volume":19758,"rsi_14":18.18,"sma_20":6371.0,"sma_60":6492.5,"sma_120":6600.17},{"date":"2025-08-04","open":5880,"high":6020,"low":5830,"close":5930,"volume":18485,"rsi_14":17.39,"sma_20":6337.5,"sma_60":6480.33,"sma_120":6583.08},{"date":"2025-08-05","open":5900,"high":5980,"low":5870,"close":5930,"volume":15362,"rsi_14":19.05,"sma_20":6307.5,"sma_60":6472.67,"sma_120":6565.0},{"date":"2025-08-06","open":5830,"high":6120,"low":5830,"close":6090,"volume":10162,"rsi_14":34.04,"sma_20":6285.0,"sma_60":6464.17,"sma_120":6550.33},{"date":"2025-08-07","open":6120,"high":6120,"low":5990,"close":6090,"volume":6620,"rsi_14":35.96,"sma_20":6259.0,"sma_60":6455.83,"sma_120":6538.0},{"date":"2025-08-08","open":6090,"high":6130,"low":6060,"close":6100,"volume":6735,"rsi_14":36.67,"sma_20":6231.0,"sma_60":6446.83,"sma_120":6525.42},{"date":"2025-08-11","open":6040,"high":6100,"low":5990,"close":6090,"volume":7390,"rsi_14":36.67,"sma_20":6207.0,"sma_60":6437.67,"sma_120":6512.75},{"date":"2025-08-12","open":6010,"high":6130,"low":6010,"close":6030,"volume":7091,"rsi_14":34.38,"sma_20":6182.0,"sma_60":6431.17,"sma_120":6498.33},{"date":"2025-08-13","open":6060,"high":6080,"low":5940,"close":6000,"volume":14170,"rsi_14":39.76,"sma_20":6159.5,"sma_60":6429.33,"sma_120":6484.25},{"date":"2025-08-14","open":6170,"high":6170,"low":5940,"close":5940,"volume":6566,"rsi_14":30.0,"sma_20":6137.0,"sma_60":6426.17,"sma_120":6470.25},{"date":"2025-08-18","open":6000,"high":6020,"low":5840,"close":5890,"volume":5334,"rsi_14":25.61,"sma_20":6114.5,"sma_60":6421.17,"sma_120":6458.0},{"date":"2025-08-19","open":5720,"high":5930,"low":5710,"close":5780,"volume":21596,"rsi_14":26.92,"sma_20":6086.5,"sma_60":6416.17,"sma_120":6445.75},{"date":"2025-08-20","open":5780,"high":5780,"low":5630,"close":5640,"volume":21803,"rsi_14":19.32,"sma_20":6052.0,"sma_60":6409.17,"sma_120":6432.42},{"date":"2025-08-21","open":5650,"high":6690,"low":5650,"close":5790,"volume":461956,"rsi_14":32.0,"sma_20":6025.0,"sma_60":6403.67,"sma_120":6421.83},{"date":"2025-08-22","open":5860,"high":6680,"low":5710,"close":5920,"volume":527161,"rsi_14":45.45,"sma_20":6012.5,"sma_60":6400.5,"sma_120":6412.58},{"date":"2025-08-25","open":6000,"high":6150,"low":5970,"close":5990,"volume":37856,"rsi_14":53.06,"sma_20":5999.0,"sma_60":6397.67,"sma_120":6404.5},{"date":"2025-08-26","open":6030,"high":6070,"low":5900,"close":5970,"volume":25168,"rsi_14":52.0,"sma_20":5983.0,"sma_60":6393.5,"sma_120":6399.25},{"date":"2025-08-27","open":5960,"high":6030,"low":5810,"close":5810,"volume":43603,"rsi_14":36.0,"sma_20":5966.5,"sma_60":6386.83,"sma_120":6393.75},{"date":"2025-08-28","open":5820,"high":6060,"low":5820,"close":6010,"volume":19271,"rsi_14":46.67,"sma_20":5958.0,"sma_60":6382.67,"sma_120":6388.5},{"date":"2025-08-29","open":6050,"high":6050,"low":5900,"close":5910,"volume":13891,"rsi_14":42.64,"sma_20":5946.0,"sma_60":6372.67,"sma_120":6382.92},{"date":"2025-09-01","open":5900,"high":5900,"low":5800,"close":5810,"volume":15787,"rsi_14":39.86,"sma_20":5936.0,"sma_60":6360.67,"sma_120":6378.17},{"date":"2025-09-02","open":5810,"high":5890,"low":5780,"close":5840,"volume":7091,"rsi_14":42.96,"sma_20":5931.5,"sma_60":6345.67,"sma_120":6372.75},{"date":"2025-09-03","open":5840,"high":5840,"low":5670,"close":5800,"volume":17193,"rsi_14":42.65,"sma_20":5925.0,"sma_60":6331.17,"sma_120":6367.67},{"date":"2025-09-04","open":5780,"high":5900,"low":5740,"close":5860,"volume":7725,"rsi_14":47.06,"sma_20":5913.5,"sma_60":6314.83,"sma_120":6361.92},{"date":"2025-09-05","open":5820,"high":5880,"low":5730,"close":5780,"volume":11845,"rsi_14":46.04,"sma_20":5898.0,"sma_60":6297.33,"sma_120":6357.08},{"date":"2025-09-08","open":5810,"high":5820,"low":5680,"close":5820,"volume":34179,"rsi_14":51.52,"sma_20":5884.0,"sma_60":6285.17,"sma_120":6351.25},{"date":"2025-09-09","open":5830,"high":5860,"low":5730,"close":5820,"volume":11468,"rsi_14":57.63,"sma_20":5870.5,"sma_60":6271.33,"sma_120":6345.58},{"date":"2025-09-10","open":5790,"high":5890,"low":5780,"close":5850,"volume":13004,"rsi_14":52.83,"sma_20":5861.5,"sma_60":6259.5,"sma_120":6340.17},{"date":"2025-09-11","open":5860,"high":6020,"low":5860,"close":5950,"volume":33636,"rsi_14":51.46,"sma_20":5859.0,"sma_60":6244.33,"sma_120":6336.17},{"date":"2025-09-12","open":5940,"high":6030,"low":5940,"close":5990,"volume":16808,"rsi_14":50.0,"sma_20":5861.5,"sma_60":6228.5,"sma_120":6333.33},{"date":"2025-09-15","open":5950,"high":5980,"low":5870,"close":5890,"volume":24721,"rsi_14":46.3,"sma_20":5861.5,"sma_60":6209.17,"sma_120":6330.58},{"date":"2025-09-16","open":5890,"high":6980,"low":5890,"close":6140,"volume":2488012,"rsi_14":64.1,"sma_20":5879.5,"sma_60":6195.83,"sma_120":6329.67},{"date":"2025-09-17","open":6140,"high":6220,"low":6050,"close":6070,"volume":89965,"rsi_14":52.88,"sma_20":5901.0,"sma_60":6178.67,"sma_120":6329.17},{"date":"2025-09-18","open":6181,"high":6232,"low":6100,"close":6100,"volume":61848,"rsi_14":55.0,"sma_20":5912.0,"sma_60":6162.0,"sma_120":6327.58},{"date":"2025-09-19","open":6060,"high":6255,"low":5970,"close":6240,"volume":74707,"rsi_14":69.03,"sma_20":5928.0,"sma_60":6151.83,"sma_120":6329.33},{"date":"2025-09-22","open":6280,"high":6300,"low":6130,"close":6130,"volume":47401,"rsi_14":61.98,"sma_20":5935.0,"sma_60":6141.67,"sma_120":6330.83},{"date":"2025-09-23","open":6130,"high":6230,"low":6060,"close":6060,"volume":41221,"rsi_14":60.48,"sma_20":5939.5,"sma_60":6132.67,"sma_120":6332.67},{"date":"2025-09-24","open":6060,"high":6130,"low":5980,"close":6060,"volume":31630,"rsi_14":58.47,"sma_20":5952.0,"sma_60":6122.17,"sma_120":6332.75},{"date":"2025-09-25","open":6090,"high":6120,"low":6010,"close":6120,"volume":22300,"rsi_14":64.66,"sma_20":5957.5,"sma_60":6113.33,"sma_120":6331.92},{"date":"2025-09-26","open":6120,"high":6120,"low":5860,"close":5920,"volume":38745,"rsi_14":53.79,"sma_20":5958.0,"sma_60":6101.5,"sma_120":6329.92},{"date":"2025-09-29","open":6040,"high":6090,"low":5980,"close":6030,"volume":18094,"rsi_14":57.34,"sma_20":5969.0,"sma_60":6092.0,"sma_120":6328.17},{"date":"2025-09-30","open":6090,"high":6090,"low":5920,"close":5930,"volume":15771,"rsi_14":52.67,"sma_20":5973.5,"sma_60":6080.83,"sma_120":6329.33},{"date":"2025-10-01","open":5890,"high":5960,"low":5810,"close":5820,"volume":36369,"rsi_14":45.7,"sma_20":5974.5,"sma_60":6069.0,"sma_120":6329.5},{"date":"2025-10-02","open":5970,"high":5970,"low":5740,"close":5830,"volume":21436,"rsi_14":44.22,"sma_20":5972.5,"sma_60":6057.0,"sma_120":6328.67},{"date":"2025-10-10","open":5820,"high":5850,"low":5750,"close":5810,"volume":20411,"rsi_14":47.1,"sma_20":5974.0,"sma_60":6043.67,"sma_120":6326.25},{"date":"2025-10-13","open":5740,"high":5850,"low":5730,"close":5830,"volume":16204,"rsi_14":36.52,"sma_20":5974.5,"sma_60":6029.83,"sma_120":6323.67},{"date":"2025-10-14","open":5840,"high":5900,"low":5770,"close":5800,"volume":27286,"rsi_14":37.84,"sma_20":5973.5,"sma_60":6017.0,"sma_120":6317.08},{"date":"2025-10-15","open":5870,"high":5970,"low":5790,"close":5950,"volume":18251,"rsi_14":47.5,"sma_20":5978.5,"sma_60":6007.33,"sma_120":6311.42},{"date":"2025-10-16","open":6000,"high":6000,"low":5790,"close":5800,"volume":32274,"rsi_14":30.36,"sma_20":5971.0,"sma_60":5996.5,"sma_120":6305.67},{"date":"2025-10-17","open":5860,"high":5900,"low":5690,"close":5730,"volume":25383,"rsi_14":31.48,"sma_20":5958.0,"sma_60":5985.5,"sma_120":6296.25},{"date":"2025-10-20","open":5740,"high":5780,"low":5690,"close":5760,"volume":9454,"rsi_14":35.58,"sma_20":5951.5,"sma_60":5975.83,"sma_120":6287.08},{"date":"2025-10-21","open":5760,"high":5830,"low":5700,"close":5770,"volume":13955,"rsi_14":36.19,"sma_20":5933.0,"sma_60":5966.33,"sma_120":6278.25},{"date":"2025-10-22","open":5860,"high":5870,"low":5690,"close":5820,"volume":16587,"rsi_14":35.58,"sma_20":5920.5,"sma_60":5957.83,"sma_120":6270.08},{"date":"2025-10-23","open":5800,"high":5840,"low":5750,"close":5840,"volume":17532,"rsi_14":45.35,"sma_20":5912.0,"sma_60":5949.67,"sma_120":6261.5},{"date":"2025-10-24","open":5840,"high":5840,"low":5730,"close":5790,"volume":13996,"rsi_14":35.0,"sma_20":5889.5,"sma_60":5943.33,"sma_120":6252.67},{"date":"2025-10-27","open":5800,"high":5830,"low":5670,"close":5730,"volume":25328,"rsi_14":36.84,"sma_20":5869.5,"sma_60":5934.5,"sma_120":6243.25},{"date":"2025-10-28","open":5740,"high":5770,"low":5680,"close":5770,"volume":25729,"rsi_14":46.38,"sma_20":5855.0,"sma_60":5925.83,"sma_120":6232.33},{"date":"2025-10-29","open":5800,"high":5800,"low":5640,"close":5680,"volume":36983,"rsi_14":41.03,"sma_20":5836.0,"sma_60":5918.17,"sma_120":6222.08},{"date":"2025-10-30","open":5810,"high":5810,"low":5610,"close":5750,"volume":21068,"rsi_14":46.43,"sma_20":5817.5,"sma_60":5911.0,"sma_120":6213.75},{"date":"2025-10-31","open":5780,"high":6040,"low":5640,"close":5960,"volume":57243,"rsi_14":56.31,"sma_20":5819.5,"sma_60":5907.83,"sma_120":6206.92},{"date":"2025-11-03","open":5960,"high":6140,"low":5720,"close":5750,"volume":69793,"rsi_14":47.93,"sma_20":5805.5,"sma_60":5903.5,"sma_120":6198.0},{"date":"2025-11-04","open":5670,"high":5770,"low":5430,"close":5550,"volume":58709,"rsi_14":34.13,"sma_20":5786.5,"sma_60":5897.17,"sma_120":6188.75},{"date":"2025-11-05","open":5430,"high":5540,"low":5310,"close":5440,"volume":38536,"rsi_14":35.25,"sma_20":5767.5,"sma_60":5889.0,"sma_120":6180.83},{"date":"2025-11-06","open":5430,"high":5730,"low":5400,"close":5590,"volume":16237,"rsi_14":44.62,"sma_20":5756.0,"sma_60":5880.67,"sma_120":6172.42},{"date":"2025-11-07","open":5590,"high":5590,"low":5400,"close":5570,"volume":29391,"rsi_14":42.64,"sma_20":5744.0,"sma_60":5872.0,"sma_120":6163.92},{"date":"2025-11-10","open":5570,"high":5710,"low":5460,"close":5690,"volume":13435,"rsi_14":47.14,"sma_20":5737.0,"sma_60":5865.17,"sma_120":6156.0},{"date":"2025-11-11","open":5690,"high":5790,"low":5480,"close":5600,"volume":15266,"rsi_14":42.36,"sma_20":5727.0,"sma_60":5857.0,"sma_120":6147.33},{"date":"2025-11-12","open":5750,"high":5750,"low":5530,"close":5610,"volume":12815,"rsi_14":41.96,"sma_20":5710.0,"sma_60":5850.0,"sma_120":6140.58},{"date":"2025-11-13","open":5610,"high":5670,"low":5580,"close":5620,"volume":25419,"rsi_14":43.88,"sma_20":5701.0,"sma_60":5843.67,"sma_120":6136.5},{"date":"2025-11-14","open":5570,"high":5780,"low":5530,"close":5680,"volume":21821,"rsi_14":48.2,"sma_20":5698.5,"sma_60":5839.33,"sma_120":6132.75},{"date":"2025-11-17","open":5680,"high":5680,"low":5530,"close":5560,"volume":7918,"rsi_14":42.86,"sma_20":5688.5,"sma_60":5833.83,"sma_120":6127.5},{"date":"2025-11-18","open":5550,"high":5550,"low":5330,"close":5330,"volume":17780,"rsi_14":39.13,"sma_20":5666.5,"sma_60":5826.33,"sma_120":6121.25},{"date":"2025-11-19","open":5330,"high":5460,"low":5200,"close":5200,"volume":16729,"rsi_14":33.53,"sma_20":5635.5,"sma_60":5819.0,"sma_120":6114.08},{"date":"2025-11-20","open":5340,"high":5350,"low":5200,"close":5280,"volume":9337,"rsi_14":27.92,"sma_20":5607.5,"sma_60":5810.5,"sma_120":6107.08},{"date":"2025-11-21","open":5330,"high":5330,"low":5100,"close":5170,"volume":16540,"rsi_14":29.86,"sma_20":5576.5,"sma_60":5798.0,"sma_120":6099.25},{"date":"2025-11-24","open":5170,"high":5280,"low":5050,"close":5120,"volume":15780,"rsi_14":33.33,"sma_20":5546.0,"sma_60":5783.5,"sma_120":6090.58},{"date":"2025-11-25","open":5100,"high":5240,"low":5050,"close":5120,"volume":11972,"rsi_14":36.44,"sma_20":5513.5,"sma_60":5769.33,"sma_120":6081.42},{"date":"2025-11-26","open":5120,"high":5300,"low":5120,"close":5250,"volume":10215,"rsi_14":35.34,"sma_20":5492.0,"sma_60":5760.0,"sma_120":6073.42},{"date":"2025-11-27","open":5290,"high":5430,"low":5200,"close":5360,"volume":18125,"rsi_14":41.6,"sma_20":5472.5,"sma_60":5749.17,"sma_120":6065.92},{"date":"2025-11-28","open":5360,"high":5630,"low":5360,"close":5620,"volume":25306,"rsi_14":47.48,"sma_20":5455.5,"sma_60":5744.33,"sma_120":6058.5},{"date":"2025-12-01","open":5630,"high":5720,"low":5550,"close":5650,"volume":20176,"rsi_14":51.88,"sma_20":5450.5,"sma_60":5741.67,"sma_120":6051.17},{"date":"2025-12-02","open":5650,"high":5700,"low":5560,"close":5620,"volume":13762,"rsi_14":50.37,"sma_20":5454.0,"sma_60":5738.0,"sma_120":6041.83},{"date":"2025-12-03","open":5580,"high":5710,"low":5570,"close":5690,"volume":12135,"rsi_14":52.48,"sma_20":5466.5,"sma_60":5736.17,"sma_120":6033.67},{"date":"2025-12-04","open":5650,"high":5750,"low":5640,"close":5700,"volume":14762,"rsi_14":50.74,"sma_20":5472.0,"sma_60":5733.5,"sma_120":6024.17},{"date":"2025-12-05","open":5760,"high":5830,"low":5500,"close":5810,"volume":22941,"rsi_14":59.26,"sma_20":5484.0,"sma_60":5734.0,"sma_120":6015.67},{"date":"2025-12-08","open":5920,"high":5920,"low":5740,"close":5790,"volume":24355,"rsi_14":70.18,"sma_20":5489.0,"sma_60":5733.5,"sma_120":6009.33},{"date":"2025-12-09","open":5790,"high":5860,"low":5700,"close":5800,"volume":15731,"rsi_14":79.41,"sma_20":5499.0,"sma_60":5733.17,"sma_120":6002.25},{"date":"2025-12-10","open":5800,"high":5810,"low":5690,"close":5730,"volume":7236,"rsi_14":72.28,"sma_20":5505.0,"sma_60":5731.17,"sma_120":5995.33},{"date":"2025-12-11","open":5750,"high":5790,"low":5600,"close":5740,"volume":10991,"rsi_14":81.32,"sma_20":5511.0,"sma_60":5727.67,"sma_120":5986.0},{"date":"2025-12-12","open":5740,"high":5890,"low":5690,"close":5830,"volume":18477,"rsi_14":87.37,"sma_20":5518.5,"sma_60":5725.0,"sma_120":5976.75},{"date":"2025-12-15","open":5830,"high":5880,"low":5680,"close":5750,"volume":15299,"rsi_14":80.58,"sma_20":5528.0,"sma_60":5722.67,"sma_120":5965.92},{"date":"2025-12-16","open":5990,"high":5990,"low":5650,"close":5750,"volume":32302,"rsi_14":77.78,"sma_20":5549.0,"sma_60":5716.17,"sma_120":5956.0},{"date":"2025-12-17","open":5710,"high":6000,"low":5710,"close":5730,"volume":29804,"rsi_14":72.84,"sma_20":5575.5,"sma_60":5710.5,"sma_120":5944.58},{"date":"2025-12-18","open":5780,"high":5780,"low":5620,"close":5670,"volume":8677,"rsi_14":54.1,"sma_20":5595.0,"sma_60":5704.83,"sma_120":5933.42},{"date":"2025-12-19","open":5690,"high":5750,"low":5600,"close":5750,"volume":10180,"rsi_14":57.58,"sma_20":5624.0,"sma_60":5696.67,"sma_120":5924.25},{"date":"2025-12-22","open":5860,"high":5860,"low":5670,"close":5690,"volume":6942,"rsi_14":55.07,"sma_20":5652.5,"sma_60":5689.33,"sma_120":5915.5},{"date":"2025-12-23","open":5720,"high":5870,"low":5670,"close":5870,"volume":20577,"rsi_14":61.25,"sma_20":5690.0,"sma_60":5686.17,"sma_120":5909.42},{"date":"2025-12-24","open":5960,"high":6110,"low":5800,"close":5960,"volume":86970,"rsi_14":64.77,"sma_20":5725.5,"sma_60":5684.5,"sma_120":5903.33},{"date":"2025-12-26","open":6090,"high":6410,"low":5980,"close":6230,"volume":201794,"rsi_14":70.19,"sma_20":5769.0,"sma_60":5686.33,"sma_120":5899.83},{"date":"2025-12-29","open":6230,"high":6240,"low":6100,"close":6150,"volume":54841,"rsi_14":66.36,"sma_20":5795.5,"sma_60":5690.17,"sma_120":5895.83},{"date":"2025-12-30","open":6150,"high":6200,"low":5920,"close":5940,"volume":39359,"rsi_14":55.38,"sma_20":5810.0,"sma_60":5688.67,"sma_120":5890.33},{"date":"2026-01-02","open":5940,"high":6050,"low":5900,"close":6000,"volume":20398,"rsi_14":60.47,"sma_20":5829.0,"sma_60":5689.83,"sma_120":5885.33},{"date":"2026-01-05","open":6000,"high":6050,"low":5890,"close":5890,"volume":18082,"rsi_14":55.4,"sma_20":5839.0,"sma_60":5691.0,"sma_120":5880.0},{"date":"2026-01-06","open":5890,"high":6220,"low":5840,"close":6000,"volume":43558,"rsi_14":56.03,"sma_20":5854.0,"sma_60":5694.0,"sma_120":5875.5},{"date":"2026-01-07","open":6000,"high":6420,"low":5920,"close":6150,"volume":116800,"rsi_14":63.51,"sma_20":5871.0,"sma_60":5699.67,"sma_120":5871.67},{"date":"2026-01-08","open":6130,"high":6250,"low":6030,"close":6110,"volume":27343,"rsi_14":61.84,"sma_20":5887.0,"sma_60":5704.33,"sma_120":5867.08},{"date":"2026-01-09","open":6060,"high":6350,"low":6060,"close":6220,"volume":29127,"rsi_14":65.22,"sma_20":5908.0,"sma_60":5711.33,"sma_120":5864.17},{"date":"2026-01-12","open":6200,"high":6290,"low":6130,"close":6260,"volume":17101,"rsi_14":68.55,"sma_20":5934.5,"sma_60":5716.5,"sma_120":5861.92},{"date":"2026-01-13","open":6210,"high":6430,"low":6120,"close":6120,"volume":56139,"rsi_14":61.21,"sma_20":5953.5,"sma_60":5721.83,"sma_120":5859.17},{"date":"2026-01-14","open":6140,"high":6160,"low":5990,"close":6020,"volume":18906,"rsi_14":59.76,"sma_20":5963.0,"sma_60":5726.67,"sma_120":5856.08},{"date":"2026-01-15","open":5980,"high":6080,"low":5930,"close":6020,"volume":17483,"rsi_14":54.97,"sma_20":5976.5,"sma_60":5731.0,"sma_120":5853.42},{"date":"2026-01-16","open":6030,"high":6070,"low":6010,"close":6060,"volume":12340,"rsi_14":42.86,"sma_20":6008.5,"sma_60":5739.83,"sma_120":5851.08},{"date":"2026-01-19","open":5820,"high":6150,"low":5820,"close":6090,"volume":28992,"rsi_14":47.37,"sma_20":6029.5,"sma_60":5744.0,"sma_120":5849.08},{"date":"2026-01-20","open":6100,"high":6100,"low":5910,"close":6020,"volume":14278,"rsi_14":54.0,"sma_20":6043.0,"sma_60":5747.83,"sma_120":5846.5},{"date":"2026-01-21","open":6010,"high":6050,"low":5810,"close":5910,"volume":28921,"rsi_14":45.71,"sma_20":6054.0,"sma_60":5750.83,"sma_120":5844.33},{"date":"2026-01-22","open":5910,"high":5960,"low":5800,"close":5860,"volume":39832,"rsi_14":48.48,"sma_20":6053.5,"sma_60":5752.33,"sma_120":5841.0},{"date":"2026-01-23","open":5860,"high":5980,"low":5790,"close":5810,"volume":41292,"rsi_14":39.78,"sma_20":6046.0,"sma_60":5754.5,"sma_120":5837.0},{"date":"2026-01-26","open":5780,"high":5780,"low":5400,"close":5710,"volume":40389,"rsi_14":25.0,"sma_20":6020.0,"sma_60":5753.83,"sma_120":5833.42},{"date":"2026-01-27","open":5710,"high":5880,"low":5700,"close":5750,"volume":36283,"rsi_14":29.55,"sma_20":6000.0,"sma_60":5750.33,"sma_120":5829.83},{"date":"2026-01-28","open":5790,"high":5910,"low":5760,"close":5900,"volume":33308,"rsi_14":32.61,"sma_20":5998.0,"sma_60":5752.83,"sma_120":5827.75},{"date":"2026-01-29","open":5900,"high":5900,"low":5770,"close":5860,"volume":34219,"rsi_14":28.26,"sma_20":5991.0,"sma_60":5758.0,"sma_120":5826.5},{"date":"2026-01-30","open":5860,"high":5990,"low":5770,"close":5810,"volume":40511,"rsi_14":31.33,"sma_20":5987.0,"sma_60":5764.17,"sma_120":5825.5},{"date":"2026-02-02","open":5560,"high":5800,"low":5500,"close":5610,"volume":54659,"rsi_14":27.96,"sma_20":5967.5,"sma_60":5764.5,"sma_120":5822.83},{"date":"2026-02-03","open":5570,"high":6750,"low":5570,"close":5900,"volume":736297,"rsi_14":45.08,"sma_20":5955.0,"sma_60":5770.0,"sma_120":5821.25},{"date":"2026-02-04","open":5840,"high":5950,"low":5760,"close":5890,"volume":59170,"rsi_14":42.86,"sma_20":5944.0,"sma_60":5767.17,"sma_120":5819.58},{"date":"2026-02-05","open":5880,"high":5900,"low":5800,"close":5810,"volume":26198,"rsi_14":40.16,"sma_20":5923.5,"sma_60":5769.17,"sma_120":5817.17},{"date":"2026-02-06","open":5790,"high":5790,"low":5520,"close":5640,"volume":23334,"rsi_14":34.04,"sma_20":5892.5,"sma_60":5769.83,"sma_120":5813.42},{"date":"2026-02-09","open":5670,"high":5740,"low":5600,"close":5650,"volume":22407,"rsi_14":36.3,"sma_20":5869.0,"sma_60":5770.5,"sma_120":5810.25},{"date":"2026-02-10","open":5670,"high":5680,"low":5610,"close":5620,"volume":33946,"rsi_14":38.58,"sma_20":5849.0,"sma_60":5770.5,"sma_120":5807.08},{"date":"2026-02-11","open":5620,"high":5690,"low":5540,"close":5570,"volume":46821,"rsi_14":38.58,"sma_20":5826.5,"sma_60":5768.67,"sma_120":5804.0},{"date":"2026-02-12","open":5570,"high":5570,"low":5490,"close":5560,"volume":21424,"rsi_14":39.84,"sma_20":5801.5,"sma_60":5768.67,"sma_120":5801.25},{"date":"2026-02-13","open":5460,"high":5510,"low":5440,"close":5490,"volume":33501,"rsi_14":40.83,"sma_20":5773.0,"sma_60":5771.33,"sma_120":5798.83},{"date":"2026-02-19","open":5600,"high":5600,"low":5400,"close":5490,"volume":40480,"rsi_14":38.79,"sma_20":5743.0,"sma_60":5776.17,"sma_120":5797.58},{"date":"2026-02-20","open":5520,"high":5520,"low":5410,"close":5470,"volume":28608,"rsi_14":29.13,"sma_20":5715.5,"sma_60":5779.33,"sma_120":5794.92},{"date":"2026-02-23","open":5490,"high":5510,"low":5430,"close":5490,"volume":18710,"rsi_14":31.68,"sma_20":5694.5,"sma_60":5784.67,"sma_120":5791.33},{"date":"2026-02-24","open":5490,"high":5570,"low":5460,"close":5500,"volume":40053,"rsi_14":34.02,"sma_20":5676.5,"sma_60":5791.0,"sma_120":5787.25},{"date":"2026-02-25","open":5530,"high":5530,"low":5430,"close":5510,"volume":38483,"rsi_14":43.59,"sma_20":5661.5,"sma_60":5797.5,"sma_120":5783.42},{"date":"2026-02-26","open":5520,"high":5520,"low":5420,"close":5450,"volume":36057,"rsi_14":9.09,"sma_20":5648.5,"sma_60":5812.5,"sma_120":5780.83},{"date":"2026-02-27","open":5420,"high":5440,"low":5240,"close":5240,"volume":47255,"rsi_14":6.67,"sma_20":5623.0,"sma_60":5798.83,"sma_120":5774.0},{"date":"2026-03-03","open":5200,"high":5210,"low":4940,"close":4940,"volume":66550,"rsi_14":5.15,"sma_20":5575.0,"sma_60":5787.5,"sma_120":5765.92},{"date":"2026-03-04","open":4900,"high":4900,"low":4000,"close":4000,"volume":83286,"rsi_14":2.87,"sma_20":5482.0,"sma_60":5760.0,"sma_120":5750.83},{"date":"2026-03-05","open":4150,"high":4400,"low":4150,"close":4345,"volume":39440,"rsi_14":18.55,"sma_20":5408.75,"sma_60":5738.75,"sma_120":5738.38},{"date":"2026-03-06","open":4345,"high":4530,"low":4325,"close":4500,"volume":29956,"rsi_14":24.55,"sma_20":5353.25,"sma_60":5718.92,"sma_120":5727.54},{"date":"2026-03-09","open":4495,"high":4495,"low":4165,"close":4215,"volume":19203,"rsi_14":22.18,"sma_20":5269.0,"sma_60":5694.17,"sma_120":5713.83},{"date":"2026-03-10","open":4265,"high":4420,"low":4265,"close":4370,"volume":11360,"rsi_14":26.94,"sma_20":5193.0,"sma_60":5670.17,"sma_120":5702.08},{"date":"2026-03-11","open":4345,"high":4570,"low":4345,"close":4495,"volume":20896,"rsi_14":31.12,"sma_20":5127.25,"sma_60":5648.58,"sma_120":5691.04},{"date":"2026-03-12","open":4485,"high":4595,"low":4480,"close":4540,"volume":11917,"rsi_14":32.28,"sma_20":5072.25,"sma_60":5627.58,"sma_120":5680.38},{"date":"2026-03-13","open":4500,"high":4705,"low":4460,"close":4670,"volume":17639,"rsi_14":35.66,"sma_20":5023.25,"sma_60":5609.92,"sma_120":5670.54},{"date":"2026-03-16","open":4670,"high":4680,"low":4530,"close":4575,"volume":11078,"rsi_14":34.03,"sma_20":4971.0,"sma_60":5594.33,"sma_120":5659.67},{"date":"2026-03-17","open":4625,"high":4650,"low":4500,"close":4550,"volume":11986,"rsi_14":33.51,"sma_20":4920.0,"sma_60":5569.17,"sma_120":5647.08},{"date":"2026-03-18","open":4555,"high":4640,"low":4505,"close":4530,"volume":10095,"rsi_14":33.04,"sma_20":4868.5,"sma_60":5548.83,"sma_120":5635.75},{"date":"2026-03-19","open":4535,"high":4590,"low":4500,"close":4580,"volume":3994,"rsi_14":34.9,"sma_20":4823.0,"sma_60":5529.33,"sma_120":5622.75},{"date":"2026-03-20","open":4550,"high":4645,"low":4550,"close":4640,"volume":11210,"rsi_14":39.01,"sma_20":4780.5,"sma_60":5511.17,"sma_120":5610.83},{"date":"2026-03-23","open":4640,"high":4640,"low":4385,"close":4430,"volume":14077,"rsi_14":40.34,"sma_20":4728.5,"sma_60":5490.5,"sma_120":5597.67},{"date":"2026-03-24","open":4495,"high":4495,"low":4385,"close":4430,"volume":5555,"rsi_14":62.65,"sma_20":4675.5,"sma_60":5468.5,"sma_120":5582.58},{"date":"2026-03-25","open":4490,"high":4665,"low":4430,"close":4665,"volume":6347,"rsi_14":60.06,"sma_20":4633.75,"sma_60":5451.42,"sma_120":5570.38},{"date":"2026-03-26","open":4665,"high":4710,"low":4490,"close":4670,"volume":9209,"rsi_14":55.9,"sma_20":4591.75,"sma_60":5431.42,"sma_120":5558.79},{"date":"2026-03-27","open":4670,"high":4670,"low":4490,"close":4670,"volume":21838,"rsi_14":69.7,"sma_20":4552.75,"sma_60":5409.92,"sma_120":5547.21},{"date":"2026-03-30","open":4670,"high":4670,"low":4510,"close":4630,"volume":6422,"rsi_14":62.5,"sma_20":4522.25,"sma_60":5383.25,"sma_120":5534.79},{"date":"2026-03-31","open":4630,"high":4765,"low":4610,"close":4735,"volume":15114,"rsi_14":61.76,"sma_20":4512.0,"sma_60":5359.67,"sma_120":5524.92},{"date":"2026-04-01","open":4735,"high":4790,"low":4650,"close":4765,"volume":17148,"rsi_14":61.19,"sma_20":4550.25,"sma_60":5340.08,"sma_120":5514.38},{"date":"2026-04-02","open":4760,"high":4760,"low":4400,"close":4435,"volume":28441,"rsi_14":40.25,"sma_20":4554.75,"sma_60":5314.0,"sma_120":5501.92},{"date":"2026-04-03","open":4455,"high":4520,"low":4410,"close":4470,"volume":9219,"rsi_14":45.41,"sma_20":4553.25,"sma_60":5290.33,"sma_120":5490.67},{"date":"2026-04-06","open":4440,"high":4520,"low":4430,"close":4430,"volume":11184,"rsi_14":44.83,"sma_20":4564.0,"sma_60":5264.17,"sma_120":5479.08},{"date":"2026-04-07","open":4430,"high":5500,"low":4380,"close":4700,"volume":323255,"rsi_14":56.03,"sma_20":4580.5,"sma_60":5240.0,"sma_120":5469.83},{"date":"2026-04-08","open":4700,"high":4785,"low":4615,"close":4740,"volume":33686,"rsi_14":55.71,"sma_20":4592.75,"sma_60":5217.17,"sma_120":5460.75},{"date":"2026-04-09","open":4740,"high":5060,"low":4650,"close":4980,"volume":52390,"rsi_14":60.76,"sma_20":4614.75,"sma_60":5196.5,"sma_120":5453.92},{"date":"2026-04-10","open":5020,"high":5040,"low":4845,"close":4925,"volume":22376,"rsi_14":67.37,"sma_20":4627.5,"sma_60":5174.25,"sma_120":5445.38},{"date":"2026-04-13","open":4915,"high":4915,"low":4790,"close":4860,"volume":13420,"rsi_14":64.43,"sma_20":4641.75,"sma_60":5153.25,"sma_120":5437.54},{"date":"2026-04-14","open":4850,"high":4930,"low":4600,"close":4890,"volume":21924,"rsi_14":58.75,"sma_20":4658.75,"sma_60":5134.42,"sma_120":5430.54},{"date":"2026-04-15","open":4890,"high":5030,"low":4890,"close":5030,"volume":17013,"rsi_14":62.68,"sma_20":4683.75,"sma_60":5117.92,"sma_120":5424.46},{"date":"2026-04-16","open":5030,"high":5230,"low":5020,"close":5160,"volume":38206,"rsi_14":65.81,"sma_20":4712.75,"sma_60":5102.92,"sma_120":5419.38},{"date":"2026-04-17","open":5170,"high":5210,"low":5120,"close":5180,"volume":10605,"rsi_14":67.97,"sma_20":4739.75,"sma_60":5087.75,"sma_120":5414.04},{"date":"2026-04-20","open":5180,"high":5300,"low":5000,"close":5110,"volume":15320,"rsi_14":62.54,"sma_20":4773.75,"sma_60":5072.58,"sma_120":5407.96},{"date":"2026-04-21","open":5080,"high":5110,"low":4980,"close":4990,"volume":22880,"rsi_14":57.1,"sma_20":4801.75,"sma_60":5057.25,"sma_120":5401.29},{"date":"2026-04-22","open":5120,"high":5120,"low":4910,"close":5080,"volume":25361,"rsi_14":73.98,"sma_20":4822.5,"sma_60":5044.25,"sma_120":5395.88},{"date":"2026-04-23","open":5180,"high":5180,"low":4950,"close":4960,"volume":23354,"rsi_14":67.13,"sma_20":4837.0,"sma_60":5030.08,"sma_120":5389.12},{"date":"2026-04-24","open":4960,"high":5020,"low":4960,"close":4995,"volume":10412,"rsi_14":69.82,"sma_20":4853.25,"sma_60":5018.17,"sma_120":5383.42},{"date":"2026-04-27","open":5050,"high":5070,"low":4945,"close":5020,"volume":13462,"rsi_14":63.56,"sma_20":4872.75,"sma_60":5006.0,"sma_120":5377.33},{"date":"2026-04-28","open":5020,"high":5020,"low":4925,"close":4980,"volume":25510,"rsi_14":60.17,"sma_20":4885.0,"sma_60":4990.67,"sma_120":5369.17},{"date":"2026-04-29","open":4995,"high":5040,"low":4940,"close":4970,"volume":17112,"rsi_14":49.47,"sma_20":4895.25,"sma_60":4975.83,"sma_120":5366.92},{"date":"2026-04-30","open":4970,"high":4995,"low":4840,"close":4850,"volume":17870,"rsi_14":47.83,"sma_20":4981.75,"sma_60":4775.17,"sma_120":4734.17},{"date":"2026-05-04","open":4880,"high":4930,"low":4765,"close":4775,"volume":19415,"rsi_14":45.85,"sma_20":4931.25,"sma_60":4945.92,"sma_120":5351.29},{"date":"2026-05-06","open":4895,"high":4895,"low":4605,"close":4620,"volume":23728,"rsi_14":38.26,"sma_20":4940.75,"sma_60":4924.58,"sma_120":5343.21},{"date":"2026-05-07","open":4620,"high":4695,"low":4515,"close":4560,"volume":15794,"rsi_14":28.04,"sma_20":4933.75,"sma_60":4902.42,"sma_120":5334.79},{"date":"2026-05-08","open":4630,"high":4725,"low":4500,"close":4640,"volume":11558,"rsi_14":24.51,"sma_20":4928.75,"sma_60":4882.92,"sma_120":5326.04},{"date":"2026-05-11","open":4600,"high":4600,"low":4500,"close":4525,"volume":16723,"rsi_14":20.63,"sma_20":4906.0,"sma_60":4864.33,"sma_120":5317.08},{"date":"2026-05-12","open":4520,"high":4525,"low":4430,"close":4480,"volume":36611,"rsi_14":21.1,"sma_20":4883.75,"sma_60":4844.83,"sma_120":5307.67},{"date":"2026-05-13","open":4480,"high":4480,"low":4395,"close":4400,"volume":14111,"rsi_14":21.9,"sma_20":4860.75,"sma_60":4824.5,"sma_120":5297.5},{"date":"2026-05-14","open":4400,"high":4435,"low":4350,"close":4415,"volume":11616,"rsi_14":15.9,"sma_20":4837.0,"sma_60":4805.25,"sma_120":5286.96},{"date":"2026-05-15","open":4415,"high":4500,"low":4265,"close":4265,"volume":23437,"rsi_14":15.42,"sma_20":4798.75,"sma_60":4783.67,"sma_120":5276.17},{"date":"2026-05-18","open":4255,"high":4265,"low":4100,"close":4180,"volume":10340,"rsi_14":11.37,"sma_20":4749.75,"sma_60":4761.83,"sma_120":5266.58},{"date":"2026-05-19","open":4180,"high":4305,"low":4015,"close":4025,"volume":12502,"rsi_14":8.02,"sma_20":4692.0,"sma_60":4737.42,"sma_120":5256.79},{"date":"2026-05-20","open":4030,"high":4260,"low":3920,"close":3940,"volume":22965,"rsi_14":7.72,"sma_20":4633.5,"sma_60":4711.92,"sma_120":5245.62},{"date":"2026-05-21","open":3955,"high":4100,"low":3955,"close":3990,"volume":7649,"rsi_14":11.42,"sma_20":4583.5,"sma_60":4686.92,"sma_120":5235.79},{"date":"2026-05-22","open":3990,"high":4295,"low":3990,"close":4200,"volume":13848,"rsi_14":26.1,"sma_20":4539.5,"sma_60":4665.25,"sma_120":5228.12},{"date":"2026-05-26","open":4200,"high":4250,"low":4050,"close":4060,"volume":14644,"rsi_14":24.91,"sma_20":4494.5,"sma_60":4641.08,"sma_120":5219.29},{"date":"2026-05-27","open":4085,"high":4085,"low":3890,"close":3965,"volume":29992,"rsi_14":26.01,"sma_20":4443.0,"sma_60":4616.33,"sma_120":5208.58},{"date":"2026-05-28","open":3970,"high":3980,"low":3740,"close":3885,"volume":20373,"rsi_14":25.63,"sma_20":4386.25,"sma_60":4593.75,"sma_120":5196.29},{"date":"2026-05-29","open":3805,"high":3885,"low":3750,"close":3770,"volume":16268,"rsi_14":19.37,"sma_20":4325.75,"sma_60":4574.25,"sma_120":5180.88},{"date":"2026-06-01","open":3770,"high":4065,"low":3430,"close":3510,"volume":35917,"rsi_14":17.57,"sma_20":4252.75,"sma_60":4566.08,"sma_120":5163.04},{"date":"2026-06-02","open":3495,"high":3505,"low":3115,"close":3330,"volume":33505,"rsi_14":16.18,"sma_20":4176.75,"sma_60":4549.17,"sma_120":5143.96},{"date":"2026-06-04","open":3330,"high":3500,"low":3150,"close":3170,"volume":9258,"rsi_14":15.45,"sma_20":4096.5,"sma_60":4527.0,"sma_120":5122.96},{"date":"2026-06-05","open":3170,"high":3490,"low":3140,"close":3310,"volume":22729,"rsi_14":21.0,"sma_20":4031.0,"sma_60":4511.92,"sma_120":5103.04},{"date":"2026-06-08","open":3015,"high":3300,"low":3015,"close":3065,"volume":15406,"rsi_14":20.0,"sma_20":3956.25,"sma_60":4490.17,"sma_120":5080.17},{"date":"2026-06-09","open":3055,"high":3140,"low":2890,"close":2950,"volume":58526,"rsi_14":19.7,"sma_20":3871.75,"sma_60":4464.42,"sma_120":5056.5},{"date":"2026-06-10","open":2950,"high":2960,"low":2520,"close":2715,"volume":111495,"rsi_14":18.96,"sma_20":3781.25,"sma_60":4434.0,"sma_120":5030.79},{"date":"2026-06-11","open":2710,"high":2980,"low":2540,"close":2975,"volume":60726,"rsi_14":28.88,"sma_20":3706.0,"sma_60":4405.75,"sma_120":5007.83},{"date":"2026-06-12","open":2975,"high":3030,"low":2900,"close":3000,"volume":40166,"rsi_14":28.1,"sma_20":3636.0,"sma_60":4379.5,"sma_120":4985.0},{"date":"2026-06-15","open":3000,"high":3310,"low":3000,"close":3260,"volume":43535,"rsi_14":29.65,"sma_20":3578.25,"sma_60":4358.0,"sma_120":4963.58},{"date":"2026-06-16","open":3230,"high":3490,"low":3155,"close":3390,"volume":43652,"rsi_14":35.43,"sma_20":3534.5,"sma_60":4339.0,"sma_120":4943.92},{"date":"2026-06-17","open":3390,"high":3690,"low":3325,"close":3640,"volume":29236,"rsi_14":60.86,"sma_20":3315.5,"sma_60":4203.92,"sma_120":4806.92},{"date":"2026-06-18","open":3640,"high":3695,"low":3480,"close":3635,"volume":20407,"rsi_14":44.75,"sma_20":3488.0,"sma_60":4306.58,"sma_120":4908.88},{"date":"2026-06-19","open":3525,"high":3630,"low":3180,"close":3370,"volume":22224,"rsi_14":42.09,"sma_20":3459.5,"sma_60":4288.92,"sma_120":4889.71},{"date":"2026-06-22","open":3345,"high":3370,"low":3200,"close":3240,"volume":20369,"rsi_14":44.38,"sma_20":3422.0,"sma_60":4269.08,"sma_120":4868.79},{"date":"2026-06-23","open":3240,"high":3500,"low":3075,"close":3315,"volume":42436,"rsi_14":49.67,"sma_20":3377.75,"sma_60":4246.58,"sma_120":4849.0},{"date":"2026-06-24","open":3290,"high":3500,"low":3190,"close":3360,"volume":25395,"rsi_14":54.36,"sma_20":3342.75,"sma_60":4224.75,"sma_120":4828.08},{"date":"2026-06-25","open":3315,"high":3995,"low":3210,"close":3540,"volume":78153,"rsi_14":55.18,"sma_20":3321.5,"sma_60":4205.92,"sma_120":4807.92},{"date":"2026-06-26","open":3710,"high":3715,"low":3460,"close":3540,"volume":40667,"rsi_14":62.03,"sma_20":3304.25,"sma_60":4187.75,"sma_120":4785.5},{"date":"2026-06-29","open":3515,"high":3890,"low":3390,"close":3655,"volume":33774,"rsi_14":67.85,"sma_20":3298.5,"sma_60":4169.75,"sma_120":4764.71},{"date":"2026-06-30","open":3625,"high":3980,"low":3625,"close":3900,"volume":35809,"rsi_14":79.85,"sma_20":3318.0,"sma_60":4155.33,"sma_120":4747.71},{"date":"2026-07-01","open":4000,"high":4200,"low":3800,"close":3860,"volume":30092,"rsi_14":75.07,"sma_20":3344.5,"sma_60":4145.75,"sma_120":4729.88},{"date":"2026-07-02","open":3830,"high":4060,"low":3597,"close":3995,"volume":26440,"rsi_14":76.53,"sma_20":3385.75,"sma_60":4137.83,"sma_120":4714.08},{"date":"2026-07-03","open":3965,"high":4075,"low":3750,"close":3815,"volume":36281,"rsi_14":65.46,"sma_20":3411.0,"sma_60":4127.58,"sma_120":4695.88},{"date":"2026-07-06","open":3815,"high":3815,"low":3660,"close":3730,"volume":8577,"rsi_14":59.71,"sma_20":3444.25,"sma_60":4111.42,"sma_120":4675.71},{"date":"2026-07-07","open":3700,"high":3725,"low":3545,"close":3595,"volume":5747,"rsi_14":48.62,"sma_20":3476.5,"sma_60":4092.33,"sma_120":4654.75},{"date":"2026-07-08","open":3585,"high":3590,"low":3375,"close":3445,"volume":9383,"rsi_14":44.66,"sma_20":3513.0,"sma_60":4066.75,"sma_120":4631.62},{"date":"2026-07-09","open":3420,"high":3680,"low":3300,"close":3535,"volume":18084,"rsi_14":55.14,"sma_20":3541.0,"sma_60":4043.58,"sma_120":4608.92},{"date":"2026-07-10","open":3365,"high":3655,"low":3365,"close":3535,"volume":9615,"rsi_14":60.0,"sma_20":3567.75,"sma_60":4021.5,"sma_120":4587.38},{"date":"2026-07-13","open":3535,"high":3585,"low":3405,"close":3420,"volume":7882,"rsi_14":53.47,"sma_20":3575.75,"sma_60":3997.0,"sma_120":4565.71},{"date":"2026-07-14","open":3200,"high":3500,"low":3200,"close":3460,"volume":10473,"rsi_14":53.31,"sma_20":3579.25,"sma_60":3970.83,"sma_120":4544.38},{"date":"2026-07-15","open":3435,"high":3680,"low":3435,"close":3575,"volume":11602,"rsi_14":51.21,"sma_20":3576.0,"sma_60":3944.42,"sma_120":4523.67},{"date":"2026-07-16","open":3415,"high":3540,"low":3355,"close":3455,"volume":8732,"rsi_14":47.28,"sma_20":3567.0,"sma_60":3915.67,"sma_120":4501.71},{"date":"2026-07-20","open":3455,"high":3640,"low":3100,"close":3100,"volume":8080,"rsi_14":34.63,"sma_20":3553.5,"sma_60":3882.17,"sma_120":4477.38},{"date":"2026-07-21","open":3075,"high":3485,"low":3075,"close":3370,"volume":13414,"rsi_14":35.52,"sma_20":3560.0,"sma_60":3855.17,"sma_120":4456.21},{"date":"2026-07-22","open":3370,"high":3485,"low":3260,"close":3265,"volume":4139,"rsi_14":34.3,"sma_20":3557.5,"sma_60":3824.92,"sma_120":4434.58},{"date":"2026-07-23","open":3480,"high":3480,"low":3225,"close":3315,"volume":5753,"rsi_14":31.22,"sma_20":3555.25,"sma_60":3797.5,"sma_120":4413.79},{"date":"2026-07-24","open":3330,"high":3380,"low":3185,"close":3200,"volume":6472,"rsi_14":32.38,"sma_20":3538.25,"sma_60":3767.58,"sma_120":4392.88},{"date":"2026-07-27","open":3200,"high":3520,"low":3185,"close":3520,"volume":13164,"rsi_14":44.7,"sma_20":3537.25,"sma_60":3742.58,"sma_120":4374.29},{"date":"2026-07-28","open":3410,"high":3410,"low":3225,"close":3235,"volume":3834,"rsi_14":41.55,"sma_20":3516.25,"sma_60":3713.5,"sma_120":4352.08},{"date":"2026-07-29","open":3210,"high":3385,"low":2955,"close":3010,"volume":23023,"rsi_14":40.14,"sma_20":3471.75,"sma_60":3680.83,"sma_120":4328.33},{"date":"2026-07-30","open":2985,"high":3100,"low":2970,"close":2985,"volume":14968,"rsi_14":37.15,"sma_20":3428.0,"sma_60":3649.75,"sma_120":4304.79},{"date":"2026-07-31","open":3000,"high":3295,"low":3000,"close":3270,"volume":13422,"rsi_14":44.54,"sma_20":3391.75,"sma_60":3624.67,"sma_120":4285.29},{"date":"2026-08-03","open":3140,"high":3450,"low":3100,"close":3420,"volume":8744,"rsi_14":50.0,"sma_20":3372.0,"sma_60":3604.67,"sma_120":4264.62},{"date":"2026-08-04","open":3260,"high":3560,"low":3260,"close":3545,"volume":14188,"rsi_14":51.67,"sma_20":3362.75,"sma_60":3587.75,"sma_120":4245.08},{"date":"2026-08-05","open":3760,"high":3760,"low":3380,"close":3540,"volume":11187,"rsi_14":49.28,"sma_20":3360.0,"sma_60":3569.42,"sma_120":4226.17},{"date":"2026-08-06","open":3730,"high":3730,"low":3545,"close":3615,"volume":8839,"rsi_14":53.35,"sma_20":3368.5,"sma_60":3554.25,"sma_120":4209.29},{"date":"2026-08-07","open":3685,"high":3685,"low":3530,"close":3625,"volume":3014,"rsi_14":62.84,"sma_20":3373.0,"sma_60":3540.0,"sma_120":4192.42},{"date":"2026-08-10","open":3625,"high":3690,"low":3600,"close":3685,"volume":7489,"rsi_14":58.58,"sma_20":3380.5,"sma_60":3528.08,"sma_120":4176.29},{"date":"2026-08-11","open":3655,"high":3685,"low":3610,"close":3685,"volume":3040,"rsi_14":62.14,"sma_20":3393.75,"sma_60":3515.92,"sma_120":4160.58},{"date":"2026-08-12","open":3685,"high":3785,"low":3500,"close":3735,"volume":11961,"rsi_14":62.14,"sma_20":3407.5,"sma_60":3507.08,"sma_120":4145.38},{"date":"2026-08-13","open":3920,"high":3920,"low":3575,"close":3820,"volume":7616,"rsi_14":68.24,"sma_20":3419.75,"sma_60":3501.08,"sma_120":4131.46},{"date":"2026-08-14","open":3820,"high":3920,"low":3705,"close":3880,"volume":10060,"rsi_14":62.5,"sma_20":3441.0,"sma_60":3498.67,"sma_120":4118.04},{"date":"2026-08-18","open":3980,"high":3980,"low":3760,"close":3805,"volume":5350,"rsi_14":73.17,"sma_20":3476.25,"sma_60":3496.42,"sma_120":4104.17},{"date":"2026-08-19","open":3805,"high":3810,"low":3680,"close":3725,"volume":7253,"rsi_14":82.95,"sma_20":3494.0,"sma_60":3492.0,"sma_120":4089.46},{"date":"2026-08-20","open":3735,"high":3915,"low":3700,"close":3905,"volume":10657,"rsi_14":87.1,"sma_20":3526.0,"sma_60":3487.08,"sma_120":4076.17},{"date":"2026-08-21","open":3905,"high":3955,"low":3735,"close":3905,"volume":4624,"rsi_14":83.25,"sma_20":3555.5,"sma_60":3484.5,"sma_120":4062.79},{"date":"2026-08-24","open":3990,"high":3990,"low":3665,"close":3745,"volume":4758,"rsi_14":66.84,"sma_20":3582.75,"sma_60":3480.83,"sma_120":4048.58},{"date":"2026-08-25","open":3850,"high":3900,"low":3700,"close":3890,"volume":7240,"rsi_14":67.51,"sma_20":3601.25,"sma_60":3480.92,"sma_120":4037.33},{"date":"2026-08-26","open":3940,"high":3940,"low":3775,"close":3800,"volume":1594,"rsi_14":62.15,"sma_20":3629.5,"sma_60":3481.42,"sma_120":4027.83},{"date":"2026-08-27","open":3940,"high":3940,"low":3805,"close":3890,"volume":1323,"rsi_14":62.67,"sma_20":3673.5,"sma_60":3487.75,"sma_120":4026.92},{"date":"2026-08-28","open":3980,"high":3990,"low":3860,"close":3990,"volume":11027,"rsi_14":65.53,"sma_20":3723.75,"sma_60":3498.75,"sma_120":4023.96},{"date":"2026-08-31","open":3990,"high":4000,"low":3820,"close":3910,"volume":5884,"rsi_14":59.41,"sma_20":3755.75,"sma_60":3511.08,"sma_120":4019.04},{"date":"2026-09-01","open":3985,"high":3985,"low":3815,"close":3835,"volume":1431,"rsi_14":55.91,"sma_20":3776.5,"sma_60":3519.83,"sma_120":4015.88},{"date":"2026-09-02","open":3840,"high":3990,"low":3780,"close":3820,"volume":1181,"rsi_14":53.44,"sma_20":3790.25,"sma_60":3532.42,"sma_120":4011.29},{"date":"2026-09-03","open":3995,"high":3995,"low":3680,"close":3820,"volume":4292,"rsi_14":50.0,"sma_20":3804.25,"sma_60":3546.92,"sma_120":4005.67},{"date":"2026-09-04","open":3960,"high":3960,"low":3700,"close":3840,"volume":1085,"rsi_14":48.2,"sma_20":3815.5,"sma_60":3565.67,"sma_120":3999.83},{"date":"2026-09-07","open":3840,"high":3840,"low":3795,"close":3805,"volume":2432,"rsi_14":50.0,"sma_20":3824.5,"sma_60":3579.5,"sma_120":3992.62},{"date":"2026-09-08","open":3890,"high":3895,"low":3785,"close":3845,"volume":2520,"rsi_14":55.83,"sma_20":3832.5,"sma_60":3593.58,"sma_120":3986.54},{"date":"2026-09-09","open":3845,"high":3890,"low":3800,"close":3850,"volume":10041,"rsi_14":46.78,"sma_20":3840.75,"sma_60":3603.42,"sma_120":3980.71},{"date":"2026-09-10","open":3970,"high":3980,"low":3790,"close":3930,"volume":8499,"rsi_14":51.34,"sma_20":3850.5,"sma_60":3612.42,"sma_120":3975.71},{"date":"2026-09-11","open":3960,"high":3960,"low":3850,"close":3930,"volume":977,"rsi_14":61.94,"sma_20":3856.0,"sma_60":3617.25,"sma_120":3970.29},{"date":"2026-09-14","open":4005,"high":4085,"low":3875,"close":3950,"volume":8676,"rsi_14":54.62,"sma_20":3859.5,"sma_60":3622.5,"sma_120":3964.54},{"date":"2026-09-15","open":4085,"high":4215,"low":3790,"close":3955,"volume":8377,"rsi_14":63.72,"sma_20":3867.0,"sma_60":3632.25,"sma_120":3960.58},{"date":"2026-09-16","open":3830,"high":3990,"low":3790,"close":3950,"volume":8879,"rsi_14":56.25,"sma_20":3878.25,"sma_60":3644.08,"sma_120":3956.58},{"date":"2026-09-17","open":4040,"high":4100,"low":3800,"close":4055,"volume":9408,"rsi_14":56.7,"sma_20":3885.75,"sma_60":3656.42,"sma_120":3951.5},{"date":"2026-09-18","open":4055,"high":4180,"low":3940,"close":4130,"volume":2988,"rsi_14":72.92,"sma_20":3897.0,"sma_60":3669.25,"sma_120":3947.0},{"date":"2026-09-21","open":4120,"high":4290,"low":3855,"close":3940,"volume":16639,"rsi_14":58.82,"sma_20":3906.75,"sma_60":3675.92,"sma_120":3940.92},{"date":"2026-09-22","open":3855,"high":4205,"low":3855,"close":4135,"volume":9420,"rsi_14":70.32,"sma_20":3919.0,"sma_60":3685.83,"sma_120":3936.79},{"date":"2026-09-23","open":4090,"high":4090,"low":3840,"close":3985,"volume":5482,"rsi_14":58.92,"sma_20":3928.25,"sma_60":3691.33,"sma_120":3930.54},{"date":"2026-09-28","open":3990,"high":4165,"low":3990,"close":4055,"volume":9884,"rsi_14":61.03,"sma_20":3936.5,"sma_60":3693.92,"sma_120":3924.62},{"date":"2026-09-29","open":4100,"high":4100,"low":3995,"close":4100,"volume":6432,"rsi_14":64.97,"sma_20":3942.0,"sma_60":3697.92,"sma_120":3921.83},{"date":"2026-09-30","open":4100,"high":4130,"low":3955,"close":4120,"volume":10470,"rsi_14":64.25,"sma_20":3952.5,"sma_60":3700.0,"sma_120":3918.92},{"date":"2026-10-01","open":4190,"high":4205,"low":4055,"close":4205,"volume":3650,"rsi_14":66.99,"sma_20":3971.0,"sma_60":3706.5,"sma_120":3917.04},{"date":"2026-10-02","open":4175,"high":4200,"low":4015,"close":4195,"volume":1340,"rsi_14":63.59,"sma_20":3989.75,"sma_60":3714.25,"sma_120":3912.83},{"date":"2026-10-06","open":4175,"high":4230,"low":4045,"close":4060,"volume":3984,"rsi_14":55.86,"sma_20":4001.75,"sma_60":3722.0,"sma_120":3907.17},{"date":"2026-10-07","open":4125,"high":4190,"low":4065,"close":4080,"volume":1999,"rsi_14":55.86,"sma_20":4013.75,"sma_60":3732.58,"sma_120":3899.67},{"date":"2026-10-08","open":4160,"high":4160,"low":3720,"close":3930,"volume":9179,"rsi_14":49.0,"sma_20":4020.0,"sma_60":3739.17,"sma_120":3891.38},{"date":"2026-10-12","open":3935,"high":3935,"low":3420,"close":3630,"volume":3675,"rsi_14":39.68,"sma_20":4009.25,"sma_60":3740.75,"sma_120":3881.12},{"date":"2026-10-13","open":3595,"high":3625,"low":3390,"close":3435,"volume":4732,"rsi_14":31.1,"sma_20":3988.5,"sma_60":3741.0,"sma_120":3869.0},{"date":"2026-10-14","open":3455,"high":3810,"low":3360,"close":3700,"volume":7866,"rsi_14":38.25,"sma_20":3977.0,"sma_60":3745.0,"sma_120":3857.92},{"date":"2026-10-15","open":3450,"high":3500,"low":3245,"close":3365,"volume":11349,"rsi_14":35.44,"sma_20":3948.75,"sma_60":3741.5,"sma_120":3842.96},{"date":"2026-10-16","open":3330,"high":3590,"low":3295,"close":3585,"volume":3397,"rsi_14":36.25,"sma_20":3930.5,"sma_60":3743.67,"sma_120":3829.67},{"date":"2026-10-19","open":3600,"high":3950,"low":3485,"close":3800,"volume":497,"rsi_14":45.52,"sma_20":3922.75,"sma_60":3755.33,"sma_120":3818.75},{"date":"2026-10-20","open":3730,"high":3730,"low":3505,"close":3515,"volume":1574,"rsi_14":38.16,"sma_20":3901.0,"sma_60":3757.75,"sma_120":3806.46},{"date":"2026-10-21","open":3590,"high":3800,"low":3360,"close":3715,"volume":2571,"rsi_14":42.09,"sma_20":3884.0,"sma_60":3765.25,"sma_120":3795.08},{"date":"2026-10-22","open":3365,"high":3680,"low":3365,"close":3405,"volume":2172,"rsi_14":36.88,"sma_20":3847.75,"sma_60":3766.75,"sma_120":3782.12},{"date":"2026-10-23","open":3445,"high":3485,"low":3286,"close":3475,"volume":1455,"rsi_14":36.53,"sma_20":3824.5,"sma_60":3771.33,"sma_120":3769.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.35,"ttm_eps":null,"close":8358.7051},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.12,"ttm_eps":null,"close":6591.0933},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.35,"ttm_eps":null,"close":8040.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.98,"ttm_eps":null,"close":5840.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.13,"ttm_eps":null,"close":6600.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.02,"ttm_eps":null,"close":5930.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.06,"ttm_eps":null,"close":5940.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.85,"ttm_eps":null,"close":4735.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.69,"ttm_eps":null,"close":3900.0}],"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":"인포뱅크","phase":"above-fold","symbol_resolved":true}