{"status":"ok","report":{"price_analysis":{"current":2470.0,"change_1d":-2.4,"change_7d":-10.0,"change_30d":-13.3,"high_30d":3315.0,"low_30d":2450.0,"position_in_range":2.0,"support":2536.5,"resistance":3228.5},"summary":"대동스틸(048470)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 238.15억. 현재가 2,470원, 전일 대비 -2.4%, 30일 -13.3%. PER 7.5배 / ROE 3.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.34만, 기관 순매수 11.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 7.5배입니다. ROE 3.7%입니다. 시가총액 238.15억. 매출 1235.98억, 영업이익 11.39억.","grade":"C","comment":"PER 7.46배, ROE 3.71%","per":7.46,"pbr":0.32,"roe":3.71,"eps":331.1,"revenue":123597585862.0,"operating_income":1138638020.0,"net_income":3090571646.0,"market_cap":23814695190,"profit_margin":2.5,"roa":2.83,"operating_margin":0.92,"gross_margin":11.15,"debt_ratio":0.3120596542625657,"total_assets":98240197806.0,"total_equity":74874795126.0,"total_debt":23365402680.0,"dividend_yield":0.86,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-67.51)가 시그널선(-40.08)을 하회합니다(데드크로스). SMA20 2729, SMA60 2724 — 혼조세입니다. 볼린저밴드 2442~3015 (현재 위치 5%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 36","rsi_14":35.62231759656652,"macd":-67.5114611443314,"macd_signal":-40.076964942648786,"sma_20":2728.75,"sma_60":2723.8333333333335,"bb_upper":3015.2962440863603,"bb_lower":2442.2037559136397,"atr_14":189.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.34만, 기관 순매수 11.00. 30일 누적: 외국인 -9765.00, 기관 85.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":13429.0,"institutional_flow":11.0,"data":[{"date":"2026-10-23","foreign_net":3839.0,"institution_net":0.0,"retail_net":-3839.0},{"date":"2026-10-22","foreign_net":808.0,"institution_net":0.0,"retail_net":-808.0},{"date":"2026-10-21","foreign_net":-57.0,"institution_net":3.0,"retail_net":54.0},{"date":"2026-10-20","foreign_net":1839.0,"institution_net":4.0,"retail_net":-1843.0},{"date":"2026-10-19","foreign_net":7000.0,"institution_net":4.0,"retail_net":-7004.0},{"date":"2026-10-16","foreign_net":3672.0,"institution_net":0.0,"retail_net":-3672.0},{"date":"2026-10-15","foreign_net":11248.0,"institution_net":4.0,"retail_net":-11252.0},{"date":"2026-10-14","foreign_net":-9848.0,"institution_net":-743.0,"retail_net":10591.0},{"date":"2026-10-13","foreign_net":2167.0,"institution_net":4.0,"retail_net":-2171.0},{"date":"2026-10-12","foreign_net":-6027.0,"institution_net":5.0,"retail_net":6022.0},{"date":"2026-10-08","foreign_net":197.0,"institution_net":4.0,"retail_net":-201.0},{"date":"2026-10-07","foreign_net":5785.0,"institution_net":749.0,"retail_net":-6534.0},{"date":"2026-10-06","foreign_net":16795.0,"institution_net":3.0,"retail_net":-16798.0},{"date":"2026-10-02","foreign_net":3835.0,"institution_net":1.0,"retail_net":-3836.0},{"date":"2026-10-01","foreign_net":-29505.0,"institution_net":3.0,"retail_net":29502.0},{"date":"2026-09-30","foreign_net":5092.0,"institution_net":3.0,"retail_net":-5095.0},{"date":"2026-09-29","foreign_net":-6023.0,"institution_net":4.0,"retail_net":6019.0},{"date":"2026-09-28","foreign_net":-1909.0,"institution_net":4.0,"retail_net":1905.0},{"date":"2026-09-23","foreign_net":-2494.0,"institution_net":4.0,"retail_net":2490.0},{"date":"2026-09-22","foreign_net":-441.0,"institution_net":4.0,"retail_net":437.0},{"date":"2026-09-21","foreign_net":1007.0,"institution_net":3.0,"retail_net":-1010.0},{"date":"2026-09-18","foreign_net":2864.0,"institution_net":4.0,"retail_net":-2868.0},{"date":"2026-09-17","foreign_net":792.0,"institution_net":3.0,"retail_net":-795.0},{"date":"2026-09-16","foreign_net":-16539.0,"institution_net":4.0,"retail_net":16535.0},{"date":"2026-09-15","foreign_net":-1005.0,"institution_net":3.0,"retail_net":1002.0},{"date":"2026-09-14","foreign_net":1501.0,"institution_net":4.0,"retail_net":-1505.0},{"date":"2026-09-11","foreign_net":-3756.0,"institution_net":0.0,"retail_net":3756.0},{"date":"2026-09-10","foreign_net":-3795.0,"institution_net":1.0,"retail_net":3794.0},{"date":"2026-09-09","foreign_net":3217.0,"institution_net":0.0,"retail_net":-3217.0},{"date":"2026-09-08","foreign_net":-24.0,"institution_net":3.0,"retail_net":21.0}],"periods":{"d1":{"foreign_net":3839.0,"institution_net":0,"retail_net":-3839.0},"d3":{"foreign_net":4590.0,"institution_net":3.0,"retail_net":-4593.0},"d7":{"foreign_net":28349.0,"institution_net":15.0,"retail_net":-28364.0},"d14":{"foreign_net":41253.0,"institution_net":38.0,"retail_net":-41291.0},"d30":{"foreign_net":-9765.0,"institution_net":85.0,"retail_net":9680.0}}},"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":"PER 7.46x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"C","percentile":68,"summary":"매출 -2.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":-2.4,"unit":"%","percentile":46,"direction":"higher_better"},{"name":"영업이익 성장률","value":129.2,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.71,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":0.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":2.5,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":2.83,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":32,"summary":"RSI 36","metrics":[{"name":"RSI (14)","value":35.6,"unit":"","percentile":36,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"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":"B","percentile":84,"summary":"유동비율 4.1x, 순차입금비율 0.2x","metrics":[{"name":"유동비율","value":4.07,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":0.19,"unit":"x","percentile":80,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":160.6,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.24,"unit":"x","percentile":72,"direction":"higher_better","rating":"good","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 7.46x (섹터 중앙 N/Ax)"},"growth":{"grade":"C","reason":"매출 -2.4%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 36"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":2.83,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.71,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.16,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"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":11.15,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":0.92,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":2.5,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["외국인·기관 동반 순매수"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":7.46,"current_pbr":0.32,"per_5y_high":1129.67,"per_5y_low":7.61,"per_5y_avg":205.55,"per_percentile":0.0,"pbr_5y_high":0.87,"pbr_5y_low":0.46,"pbr_5y_avg":0.67,"pbr_percentile":0.0,"per_5y_median":66.49,"pbr_5y_median":0.65,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.87},{"quarter":"2024-Q3","per":null,"pbr":0.71},{"quarter":"2024-Q4","per":66.49,"pbr":0.61},{"quarter":"2025-Q1","per":null,"pbr":0.76},{"quarter":"2025-Q2","per":36.36,"pbr":0.84},{"quarter":"2025-Q3","per":18.62,"pbr":0.65},{"quarter":"2025-Q4","per":97.62,"pbr":0.54},{"quarter":"2026-Q1","per":82.5,"pbr":0.61},{"quarter":"2026-Q2","per":7.61,"pbr":0.46},{"quarter":"현재","per":7.46,"pbr":0.32}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":4523.0991,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3621.4194,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":3091.7554,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":3863.4575,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":4308.6704,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":3348.9893,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2795.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":3235.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":2520.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"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":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":66.49,"eps":46.5,"close":3091.76,"source":"reported"},{"date":"2025-01","per":69.57,"eps":46.5,"close":3235.21,"source":"reported"},{"date":"2025-02","per":69.04,"eps":46.5,"close":3210.48,"source":"reported"},{"date":"2025-03","per":null,"eps":3.42,"close":3863.46,"source":"reported"},{"date":"2025-04","per":null,"eps":3.42,"close":4343.3,"source":"reported"},{"date":"2025-05","per":null,"eps":3.42,"close":4387.82,"source":"reported"},{"date":"2025-06","per":36.36,"eps":118.5,"close":4308.67,"source":"reported"},{"date":"2025-07","per":32.73,"eps":118.5,"close":3878.3,"source":"reported"},{"date":"2025-08","per":29.85,"eps":118.5,"close":3536.97,"source":"reported"},{"date":"2025-09","per":18.62,"eps":179.89,"close":3348.99,"source":"reported"},{"date":"2025-10","per":17.08,"eps":179.89,"close":3071.97,"source":"reported"},{"date":"2025-11","per":15.26,"eps":179.89,"close":2745.48,"source":"reported"},{"date":"2025-12","per":97.62,"eps":28.63,"close":2795.0,"source":"reported"},{"date":"2026-01","per":112.64,"eps":28.63,"close":3225.0,"source":"reported"},{"date":"2026-02","per":115.44,"eps":28.63,"close":3305.0,"source":"reported"},{"date":"2026-03","per":82.5,"eps":39.21,"close":3235.0,"source":"reported"},{"date":"2026-04","per":92.45,"eps":39.21,"close":3625.0,"source":"reported"},{"date":"2026-05","per":75.49,"eps":39.21,"close":2960.0,"source":"reported"},{"date":"2026-06","per":7.61,"eps":331.1,"close":2520.0,"source":"reported"},{"date":"2026-07","per":7.16,"eps":331.1,"close":2370.0,"source":"reported"},{"date":"2026-08","per":8.32,"eps":331.1,"close":2755.0,"source":"reported"},{"date":"2026-09","per":8.77,"eps":331.1,"close":2905.0,"source":"reported"},{"date":"2026-10","per":7.46,"eps":331.1,"close":2470.0,"source":"reported"}],"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":0.86,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"C","safety":{"grade":"A","percentile":92,"summary":"배당성향 6%로 낮아 안정적","metrics":[{"name":"배당성향(Payout)","value":6.4,"unit":"%","percentile":null,"direction":"lower_better"},{"name":"이익 커버리지","value":15.6,"unit":"배","percentile":null,"direction":"higher_better"},{"name":"순부채/자기자본","value":0.19,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"D","value_pct":0.86,"summary":"배당수익률 0.86%","metrics":[{"name":"배당수익률","value":0.86,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"meta":{"generated_at":"2026-10-24T23:52:04.389108+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":0.037140063613133795,"dividend_yield":null,"eps":299.0,"revenue":31059649042.0,"operating_income":2110400224.0,"net_income":2780854654.0,"market_cap":null,"profit_margin":0.08953271333618824,"operating_margin":0.0679466861053787,"roa":0.028306688261066998,"gross_margin":0.11154459428421509,"total_equity":74874795126.0,"total_assets":98240197806.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":124.64,"pbr":0.46,"roe":0.005733689068944257,"dividend_yield":0.86,"eps":42.79,"revenue":31826414033.0,"operating_income":100494078.0,"net_income":412884987.0,"market_cap":33700000000.0,"profit_margin":0.01297302883610733,"operating_margin":0.00315756836116693,"roa":0.004375457869105563,"gross_margin":0.042688707957838815,"total_equity":72010355294.0,"total_assets":94363835592.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.0009878472626794939,"dividend_yield":null,"eps":7.26,"revenue":28841477200.0,"operating_income":-344054617.0,"net_income":70026576.0,"market_cap":null,"profit_margin":0.0024279816014416904,"operating_margin":-0.01192916072273857,"roa":0.0007544328184214033,"gross_margin":0.034461272080751816,"total_equity":70888059972.0,"total_assets":92820161438.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.0024533079641477313,"dividend_yield":null,"eps":-17.95,"revenue":31870045587.0,"operating_income":-728201665.0,"net_income":-173194571.0,"market_cap":null,"profit_margin":-0.005434399851333981,"operating_margin":-0.02284909392464246,"roa":-0.0018102826957394672,"gross_margin":0.03281643021642283,"total_equity":70596343195.0,"total_assets":95672665605.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.0009759334804895498,"dividend_yield":null,"eps":7.11,"revenue":29598533379.0,"operating_income":-162182198.0,"net_income":68566252.0,"market_cap":null,"profit_margin":0.0023165422124816286,"operating_margin":-0.00547939980414933,"roa":0.0007134799729217209,"gross_margin":0.03558214778801253,"total_equity":70257095766.0,"total_assets":96101158550.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.004456030921489494,"dividend_yield":null,"eps":32.21,"revenue":28853864549.0,"operating_income":68189027.0,"net_income":310826851.0,"market_cap":null,"profit_margin":0.010772451311405787,"operating_margin":0.0023632545610727646,"roa":0.0034586598880142413,"gross_margin":0.06201275083832792,"total_equity":69754195264.0,"total_assets":89869157727.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.021941045439854857,"dividend_yield":null,"eps":158.52,"revenue":37484845504.0,"operating_income":605829502.0,"net_income":1529674061.0,"market_cap":null,"profit_margin":0.04080779953692937,"operating_margin":0.016161984766226448,"roa":0.01656278601969516,"gross_margin":0.05859012884995456,"total_equity":69717464703.0,"total_assets":92356084247.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.011070124901761002,"dividend_yield":null,"eps":-79.34,"revenue":33930794049.0,"operating_income":-1040363244.0,"net_income":-765662280.0,"market_cap":null,"profit_margin":-0.022565410019414662,"operating_margin":-0.030661329130629682,"roa":-0.00814120271277313,"gross_margin":0.0076222647081736145,"total_equity":69164737236.0,"total_assets":94047809275.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.014700442777825293,"dividend_yield":null,"eps":-107.97,"revenue":36040559040.0,"operating_income":-1725825060.0,"net_income":-1041878292.0,"market_cap":null,"profit_margin":-0.02890849420076032,"operating_margin":-0.047885635128039346,"roa":-0.011382276493283631,"gross_margin":-0.005717896738818178,"total_equity":70873939496.0,"total_assets":91535141728.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.010134500281113977,"dividend_yield":null,"eps":75.29,"revenue":32246628590.0,"operating_income":209528344.0,"net_income":726595841.0,"market_cap":null,"profit_margin":0.02253245913668397,"operating_margin":0.006497682181416535,"roa":0.007603817876573164,"gross_margin":0.04846384292975789,"total_equity":71695280561.0,"total_assets":95556712798.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.026595917172442265,"dividend_yield":null,"eps":-197.21,"revenue":38865186843.0,"operating_income":-1298635327.0,"net_income":-1903035971.0,"market_cap":null,"profit_margin":-0.0489650539617245,"operating_margin":-0.03341384494678936,"roa":-0.019947652556286728,"gross_margin":-0.0023523900803391284,"total_equity":71553688435.0,"total_assets":95401499782.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.003691376053179942,"dividend_yield":null,"eps":-28.0,"revenue":31366104277.0,"operating_income":-141208778.0,"net_income":-274781476.0,"market_cap":null,"profit_margin":-0.008760459175081253,"operating_margin":-0.004501954618047513,"roa":-0.00298303077445597,"gross_margin":0.035623429742256484,"total_equity":74438765393.0,"total_assets":92114864638.0}],"current_price":2470.0,"change_pct":-2.37,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":4430.0},{"date":"2016-10-25","close":4480.0},{"date":"2016-10-26","close":4240.0},{"date":"2016-10-27","close":4240.0},{"date":"2016-10-28","close":4200.0},{"date":"2016-10-31","close":3950.0},{"date":"2016-11-01","close":4060.0},{"date":"2016-11-02","close":3835.0},{"date":"2016-11-03","close":3900.0},{"date":"2016-11-04","close":3940.0},{"date":"2016-11-07","close":4020.0},{"date":"2016-11-08","close":4050.0},{"date":"2016-11-09","close":3865.0},{"date":"2016-11-10","close":4070.0},{"date":"2016-11-11","close":4065.0},{"date":"2016-11-14","close":4145.0},{"date":"2016-11-15","close":4125.0},{"date":"2016-11-16","close":4190.0},{"date":"2016-11-17","close":4150.0},{"date":"2016-11-18","close":4025.0},{"date":"2016-11-21","close":3875.0},{"date":"2016-11-22","close":3950.0},{"date":"2016-11-23","close":3805.0},{"date":"2016-11-24","close":3670.0},{"date":"2016-11-25","close":3670.0},{"date":"2016-11-28","close":3640.0},{"date":"2016-11-29","close":3600.0},{"date":"2016-11-30","close":3695.0},{"date":"2016-12-01","close":3755.0},{"date":"2016-12-02","close":3745.0},{"date":"2016-12-05","close":3590.0},{"date":"2016-12-06","close":3675.0},{"date":"2016-12-07","close":3670.0},{"date":"2016-12-08","close":3735.0},{"date":"2016-12-09","close":3815.0},{"date":"2016-12-12","close":3850.0},{"date":"2016-12-13","close":3875.0},{"date":"2016-12-14","close":3860.0},{"date":"2016-12-15","close":3810.0},{"date":"2016-12-16","close":3955.0},{"date":"2016-12-19","close":4040.0},{"date":"2016-12-20","close":4040.0},{"date":"2016-12-21","close":4055.0},{"date":"2016-12-22","close":4055.0},{"date":"2016-12-23","close":4065.0},{"date":"2016-12-26","close":4020.0},{"date":"2016-12-27","close":4025.0},{"date":"2016-12-28","close":3980.0},{"date":"2016-12-29","close":4040.0},{"date":"2017-01-02","close":4080.0},{"date":"2017-01-03","close":4100.0},{"date":"2017-01-04","close":4030.0},{"date":"2017-01-05","close":4010.0},{"date":"2017-01-06","close":3990.0},{"date":"2017-01-09","close":3930.0},{"date":"2017-01-10","close":3915.0},{"date":"2017-01-11","close":3970.0},{"date":"2017-01-12","close":4160.0},{"date":"2017-01-13","close":4110.0},{"date":"2017-01-16","close":4100.0},{"date":"2017-01-17","close":4120.0},{"date":"2017-01-18","close":4105.0},{"date":"2017-01-19","close":4110.0},{"date":"2017-01-20","close":4085.0},{"date":"2017-01-23","close":4015.0},{"date":"2017-01-24","close":3845.0},{"date":"2017-01-25","close":3845.0},{"date":"2017-01-26","close":3970.0},{"date":"2017-01-31","close":4060.0},{"date":"2017-02-01","close":4140.0},{"date":"2017-02-02","close":4060.0},{"date":"2017-02-03","close":4065.0},{"date":"2017-02-06","close":4030.0},{"date":"2017-02-07","close":4070.0},{"date":"2017-02-08","close":4070.0},{"date":"2017-02-09","close":4065.0},{"date":"2017-02-10","close":4070.0},{"date":"2017-02-13","close":4060.0},{"date":"2017-02-14","close":4190.0},{"date":"2017-02-15","close":4195.0},{"date":"2017-02-16","close":4235.0},{"date":"2017-02-17","close":4150.0},{"date":"2017-02-20","close":4205.0},{"date":"2017-02-21","close":4170.0},{"date":"2017-02-22","close":4175.0},{"date":"2017-02-23","close":4075.0},{"date":"2017-02-24","close":3995.0},{"date":"2017-02-27","close":4005.0},{"date":"2017-02-28","close":4005.0},{"date":"2017-03-02","close":4040.0},{"date":"2017-03-03","close":3955.0},{"date":"2017-03-06","close":3900.0},{"date":"2017-03-07","close":3935.0},{"date":"2017-03-08","close":3865.0},{"date":"2017-03-09","close":3870.0},{"date":"2017-03-10","close":3900.0},{"date":"2017-03-13","close":3985.0},{"date":"2017-03-14","close":4000.0},{"date":"2017-03-15","close":4005.0},{"date":"2017-03-16","close":4045.0},{"date":"2017-03-17","close":4060.0},{"date":"2017-03-20","close":4000.0},{"date":"2017-03-21","close":4030.0},{"date":"2017-03-22","close":3980.0},{"date":"2017-03-23","close":3945.0},{"date":"2017-03-24","close":3950.0},{"date":"2017-03-27","close":3925.0},{"date":"2017-03-28","close":3980.0},{"date":"2017-03-29","close":4015.0},{"date":"2017-03-30","close":4035.0},{"date":"2017-03-31","close":4105.0},{"date":"2017-04-03","close":4125.0},{"date":"2017-04-04","close":4065.0},{"date":"2017-04-05","close":4145.0},{"date":"2017-04-06","close":4090.0},{"date":"2017-04-07","close":4095.0},{"date":"2017-04-10","close":3960.0},{"date":"2017-04-11","close":4035.0},{"date":"2017-04-12","close":4145.0},{"date":"2017-04-13","close":4105.0},{"date":"2017-04-14","close":4080.0},{"date":"2017-04-17","close":4150.0},{"date":"2017-04-18","close":4130.0},{"date":"2017-04-19","close":4125.0},{"date":"2017-04-20","close":4125.0},{"date":"2017-04-21","close":4140.0},{"date":"2017-04-24","close":4310.0},{"date":"2017-04-25","close":4415.0},{"date":"2017-04-26","close":4405.0},{"date":"2017-04-27","close":4350.0},{"date":"2017-04-28","close":4370.0},{"date":"2017-05-02","close":4305.0},{"date":"2017-05-04","close":4400.0},{"date":"2017-05-08","close":4450.0},{"date":"2017-05-10","close":4430.0},{"date":"2017-05-11","close":4480.0},{"date":"2017-05-12","close":4455.0},{"date":"2017-05-15","close":4660.0},{"date":"2017-05-16","close":4620.0},{"date":"2017-05-17","close":4720.0},{"date":"2017-05-18","close":4850.0},{"date":"2017-05-19","close":5150.0},{"date":"2017-05-22","close":5060.0},{"date":"2017-05-23","close":5100.0},{"date":"2017-05-24","close":4790.0},{"date":"2017-05-25","close":4860.0},{"date":"2017-05-26","close":4790.0},{"date":"2017-05-29","close":4840.0},{"date":"2017-05-30","close":5530.0},{"date":"2017-05-31","close":5310.0},{"date":"2017-06-01","close":5730.0},{"date":"2017-06-02","close":5830.0},{"date":"2017-06-05","close":5600.0},{"date":"2017-06-07","close":5380.0},{"date":"2017-06-08","close":5300.0},{"date":"2017-06-09","close":5420.0},{"date":"2017-06-12","close":5510.0},{"date":"2017-06-13","close":5400.0},{"date":"2017-06-14","close":5420.0},{"date":"2017-06-15","close":5390.0},{"date":"2017-06-16","close":5570.0},{"date":"2017-06-19","close":5590.0},{"date":"2017-06-20","close":5470.0},{"date":"2017-06-21","close":5200.0},{"date":"2017-06-22","close":5170.0},{"date":"2017-06-23","close":5130.0},{"date":"2017-06-26","close":5240.0},{"date":"2017-06-27","close":5260.0},{"date":"2017-06-28","close":5460.0},{"date":"2017-06-29","close":5550.0},{"date":"2017-06-30","close":5730.0},{"date":"2017-07-03","close":5680.0},{"date":"2017-07-04","close":5480.0},{"date":"2017-07-05","close":5410.0},{"date":"2017-07-06","close":5380.0},{"date":"2017-07-07","close":5250.0},{"date":"2017-07-10","close":5030.0},{"date":"2017-07-11","close":5110.0},{"date":"2017-07-12","close":5050.0},{"date":"2017-07-13","close":5080.0},{"date":"2017-07-14","close":5090.0},{"date":"2017-07-17","close":5220.0},{"date":"2017-07-18","close":5220.0},{"date":"2017-07-19","close":5280.0},{"date":"2017-07-20","close":5200.0},{"date":"2017-07-21","close":5220.0},{"date":"2017-07-24","close":5140.0},{"date":"2017-07-25","close":4945.0},{"date":"2017-07-26","close":4955.0},{"date":"2017-07-27","close":5100.0},{"date":"2017-07-28","close":5120.0},{"date":"2017-07-31","close":5000.0},{"date":"2017-08-01","close":5050.0},{"date":"2017-08-02","close":5450.0},{"date":"2017-08-03","close":5440.0},{"date":"2017-08-04","close":5590.0},{"date":"2017-08-07","close":5730.0},{"date":"2017-08-08","close":5770.0},{"date":"2017-08-09","close":5600.0},{"date":"2017-08-10","close":5630.0},{"date":"2017-08-11","close":5850.0},{"date":"2017-08-14","close":5500.0},{"date":"2017-08-16","close":5530.0},{"date":"2017-08-17","close":6430.0},{"date":"2017-08-18","close":6500.0},{"date":"2017-08-21","close":6500.0},{"date":"2017-08-22","close":6340.0},{"date":"2017-08-23","close":6970.0},{"date":"2017-08-24","close":7000.0},{"date":"2017-08-25","close":6960.0},{"date":"2017-08-28","close":7040.0},{"date":"2017-08-29","close":6920.0},{"date":"2017-08-30","close":6310.0},{"date":"2017-08-31","close":6480.0},{"date":"2017-09-01","close":7330.0},{"date":"2017-09-04","close":7010.0},{"date":"2017-09-05","close":6800.0},{"date":"2017-09-06","close":6050.0},{"date":"2017-09-07","close":5770.0},{"date":"2017-09-08","close":5370.0},{"date":"2017-09-11","close":5160.0},{"date":"2017-09-12","close":5200.0},{"date":"2017-09-13","close":4985.0},{"date":"2017-09-14","close":4980.0},{"date":"2017-09-15","close":4850.0},{"date":"2017-09-18","close":4740.0},{"date":"2017-09-19","close":4815.0},{"date":"2017-09-20","close":4580.0},{"date":"2017-09-21","close":4540.0},{"date":"2017-09-22","close":4395.0},{"date":"2017-09-25","close":4255.0},{"date":"2017-09-26","close":4405.0},{"date":"2017-09-27","close":4485.0},{"date":"2017-09-28","close":4470.0},{"date":"2017-09-29","close":4600.0},{"date":"2017-10-10","close":4540.0},{"date":"2017-10-11","close":4495.0},{"date":"2017-10-12","close":4610.0},{"date":"2017-10-13","close":4460.0},{"date":"2017-10-16","close":4620.0},{"date":"2017-10-17","close":4670.0},{"date":"2017-10-18","close":4565.0},{"date":"2017-10-19","close":4515.0},{"date":"2017-10-20","close":4675.0},{"date":"2017-10-23","close":4620.0},{"date":"2017-10-24","close":4690.0},{"date":"2017-10-25","close":4700.0},{"date":"2017-10-26","close":4680.0},{"date":"2017-10-27","close":4705.0},{"date":"2017-10-30","close":4660.0},{"date":"2017-10-31","close":4890.0},{"date":"2017-11-01","close":4870.0},{"date":"2017-11-02","close":4815.0},{"date":"2017-11-03","close":4755.0},{"date":"2017-11-06","close":4755.0},{"date":"2017-11-07","close":4835.0},{"date":"2017-11-08","close":4785.0},{"date":"2017-11-09","close":4710.0},{"date":"2017-11-10","close":4830.0},{"date":"2017-11-13","close":4895.0},{"date":"2017-11-14","close":4915.0},{"date":"2017-11-15","close":4925.0},{"date":"2017-11-16","close":4915.0},{"date":"2017-11-17","close":4855.0},{"date":"2017-11-20","close":4840.0},{"date":"2017-11-21","close":4540.0},{"date":"2017-11-22","close":4540.0},{"date":"2017-11-23","close":4540.0},{"date":"2017-11-24","close":4610.0},{"date":"2017-11-27","close":4595.0},{"date":"2017-11-28","close":4540.0},{"date":"2017-11-29","close":4580.0},{"date":"2017-11-30","close":4555.0},{"date":"2017-12-01","close":4575.0},{"date":"2017-12-04","close":4500.0},{"date":"2017-12-05","close":4650.0},{"date":"2017-12-06","close":4695.0},{"date":"2017-12-07","close":4550.0},{"date":"2017-12-08","close":4445.0},{"date":"2017-12-11","close":4525.0},{"date":"2017-12-12","close":4510.0},{"date":"2017-12-13","close":4590.0},{"date":"2017-12-14","close":4585.0},{"date":"2017-12-15","close":4555.0},{"date":"2017-12-18","close":4495.0},{"date":"2017-12-19","close":4470.0},{"date":"2017-12-20","close":4400.0},{"date":"2017-12-21","close":4265.0},{"date":"2017-12-22","close":4285.0},{"date":"2017-12-26","close":4315.0},{"date":"2017-12-27","close":4280.0},{"date":"2017-12-28","close":4410.0},{"date":"2018-01-02","close":4491.6621},{"date":"2018-01-03","close":4510.4756},{"date":"2018-01-04","close":4482.2554},{"date":"2018-01-05","close":4515.1787},{"date":"2018-01-08","close":4656.2788},{"date":"2018-01-09","close":4458.7388},{"date":"2018-01-10","close":4402.2983},{"date":"2018-01-11","close":4383.4858},{"date":"2018-01-12","close":4392.8931},{"date":"2018-01-15","close":4383.4858},{"date":"2018-01-16","close":4327.0469},{"date":"2018-01-17","close":4369.376},{"date":"2018-01-18","close":4378.7827},{"date":"2018-01-19","close":4364.6724},{"date":"2018-01-22","close":4308.2324},{"date":"2018-01-23","close":4331.7495},{"date":"2018-01-24","close":4449.3325},{"date":"2018-01-25","close":4524.5854},{"date":"2018-01-26","close":4496.3652},{"date":"2018-01-29","close":4496.3652},{"date":"2018-01-30","close":4449.3325},{"date":"2018-01-31","close":4298.8267},{"date":"2018-02-01","close":4312.936},{"date":"2018-02-02","close":4312.936},{"date":"2018-02-05","close":4185.9473},{"date":"2018-02-06","close":4021.3315},{"date":"2018-02-07","close":3983.7046},{"date":"2018-02-08","close":4162.4302},{"date":"2018-02-09","close":4143.6167},{"date":"2018-02-12","close":4204.7598},{"date":"2018-02-13","close":4369.376},{"date":"2018-02-14","close":4374.0791},{"date":"2018-02-19","close":4317.6396},{"date":"2018-02-20","close":4190.6499},{"date":"2018-02-21","close":4261.1997},{"date":"2018-02-22","close":4308.2324},{"date":"2018-02-23","close":4327.0469},{"date":"2018-02-26","close":4369.376},{"date":"2018-02-27","close":4317.6396},{"date":"2018-02-28","close":4294.1235},{"date":"2018-03-02","close":4327.0469},{"date":"2018-03-05","close":5060.7627},{"date":"2018-03-06","close":4947.8833},{"date":"2018-03-07","close":5916.7656},{"date":"2018-03-08","close":6067.272},{"date":"2018-03-09","close":5973.2051},{"date":"2018-03-12","close":6405.9097},{"date":"2018-03-13","close":6104.8979},{"date":"2018-03-14","close":6170.7446},{"date":"2018-03-15","close":6321.25},{"date":"2018-03-16","close":6481.1621},{"date":"2018-03-19","close":6547.0093},{"date":"2018-03-20","close":6744.5483},{"date":"2018-03-21","close":6979.7144},{"date":"2018-03-22","close":6725.7358},{"date":"2018-03-23","close":6104.8979},{"date":"2018-03-26","close":6377.6895},{"date":"2018-03-27","close":6340.0635},{"date":"2018-03-28","close":6866.8345},{"date":"2018-03-29","close":6537.6025},{"date":"2018-03-30","close":6970.3071},{"date":"2018-04-02","close":6960.9009},{"date":"2018-04-03","close":7054.9668},{"date":"2018-04-04","close":8136.73},{"date":"2018-04-05","close":7562.9243},{"date":"2018-04-06","close":7609.9575},{"date":"2018-04-09","close":7854.5303},{"date":"2018-04-10","close":7581.7373},{"date":"2018-04-11","close":7478.2646},{"date":"2018-04-12","close":7318.3525},{"date":"2018-04-13","close":7478.2646},{"date":"2018-04-16","close":7638.1772},{"date":"2018-04-17","close":7440.6382},{"date":"2018-04-18","close":7835.7173},{"date":"2018-04-19","close":8851.6309},{"date":"2018-04-20","close":8851.6309},{"date":"2018-04-23","close":8437.7412},{"date":"2018-04-24","close":7901.563},{"date":"2018-04-25","close":7666.3979},{"date":"2018-04-26","close":7280.7256},{"date":"2018-04-27","close":7525.2979},{"date":"2018-04-30","close":9782.8887},{"date":"2018-05-02","close":10488.3838},{"date":"2018-05-03","close":10864.6494},{"date":"2018-05-04","close":11946.4102},{"date":"2018-05-08","close":10488.3838},{"date":"2018-05-09","close":10159.1514},{"date":"2018-05-10","close":10112.1182},{"date":"2018-05-11","close":10488.3838},{"date":"2018-05-14","close":11052.7803},{"date":"2018-05-15","close":11570.1465},{"date":"2018-05-16","close":9876.9541},{"date":"2018-05-17","close":10112.1182},{"date":"2018-05-18","close":10629.4834},{"date":"2018-05-21","close":10770.582},{"date":"2018-05-23","close":10864.6494},{"date":"2018-05-24","close":10347.2852},{"date":"2018-05-25","close":8277.8291},{"date":"2018-05-28","close":10723.5488},{"date":"2018-05-29","close":10535.416},{"date":"2018-05-30","close":10535.416},{"date":"2018-05-31","close":10817.6162},{"date":"2018-06-01","close":12604.874},{"date":"2018-06-04","close":12745.9736},{"date":"2018-06-05","close":13028.1729},{"date":"2018-06-07","close":13075.2051},{"date":"2018-06-08","close":12981.1396},{"date":"2018-06-11","close":14015.8691},{"date":"2018-06-12","close":15003.5615},{"date":"2018-06-14","close":14580.2637},{"date":"2018-06-15","close":17214.1191},{"date":"2018-06-18","close":17402.252},{"date":"2018-06-19","close":16038.2939},{"date":"2018-06-20","close":16132.3584},{"date":"2018-06-21","close":14204.0},{"date":"2018-06-22","close":12322.6768},{"date":"2018-06-25","close":11146.8477},{"date":"2018-06-26","close":10958.7139},{"date":"2018-06-27","close":9876.9541},{"date":"2018-06-28","close":9312.5576},{"date":"2018-06-29","close":9594.7549},{"date":"2018-07-02","close":8371.8945},{"date":"2018-07-03","close":8654.0938},{"date":"2018-07-04","close":8475.3662},{"date":"2018-07-05","close":8070.8833},{"date":"2018-07-06","close":8353.0811},{"date":"2018-07-09","close":7045.5601},{"date":"2018-07-10","close":7073.7798},{"date":"2018-07-11","close":7318.3525},{"date":"2018-07-12","close":7290.1318},{"date":"2018-07-13","close":8409.5195},{"date":"2018-07-16","close":8447.1465},{"date":"2018-07-17","close":8211.9814},{"date":"2018-07-18","close":7337.166},{"date":"2018-07-19","close":7355.9785},{"date":"2018-07-20","close":7007.9346},{"date":"2018-07-23","close":6443.5366},{"date":"2018-07-24","close":7271.3193},{"date":"2018-07-25","close":7591.1445},{"date":"2018-07-26","close":8259.0146},{"date":"2018-07-27","close":8541.2129},{"date":"2018-07-30","close":8625.8721},{"date":"2018-07-31","close":8268.4209},{"date":"2018-08-01","close":8541.2129},{"date":"2018-08-02","close":8494.1797},{"date":"2018-08-03","close":8597.6533},{"date":"2018-08-06","close":8569.4316},{"date":"2018-08-07","close":8353.0811},{"date":"2018-08-08","close":8701.126},{"date":"2018-08-09","close":8578.8398},{"date":"2018-08-10","close":9190.2705},{"date":"2018-08-13","close":8766.9717},{"date":"2018-08-14","close":9641.7881},{"date":"2018-08-16","close":11240.9141},{"date":"2018-08-17","close":11617.1807},{"date":"2018-08-20","close":11429.0459},{"date":"2018-08-21","close":11758.2793},{"date":"2018-08-22","close":11429.0459},{"date":"2018-08-23","close":11664.2129},{"date":"2018-08-24","close":12181.5771},{"date":"2018-08-27","close":10347.2852},{"date":"2018-08-28","close":9923.9863},{"date":"2018-08-29","close":9641.7881},{"date":"2018-08-30","close":10864.6494},{"date":"2018-08-31","close":11476.0801},{"date":"2018-09-03","close":14392.1328},{"date":"2018-09-04","close":13780.7021},{"date":"2018-09-05","close":15285.7617},{"date":"2018-09-06","close":14109.9336},{"date":"2018-09-07","close":14533.2324},{"date":"2018-09-10","close":14721.3643},{"date":"2018-09-11","close":14062.9014},{"date":"2018-09-12","close":14251.0342},{"date":"2018-09-13","close":14109.9336},{"date":"2018-09-14","close":14015.8691},{"date":"2018-09-17","close":13780.7021},{"date":"2018-09-18","close":12934.1064},{"date":"2018-09-19","close":11664.2129},{"date":"2018-09-20","close":11852.3447},{"date":"2018-09-21","close":12840.04},{"date":"2018-09-27","close":12463.7744},{"date":"2018-09-28","close":12228.6104},{"date":"2018-10-01","close":11852.3447},{"date":"2018-10-02","close":12416.7422},{"date":"2018-10-04","close":12651.9082},{"date":"2018-10-05","close":12840.04},{"date":"2018-10-08","close":13827.7363},{"date":"2018-10-10","close":11287.9473},{"date":"2018-10-11","close":10535.416},{"date":"2018-10-12","close":10817.6162},{"date":"2018-10-15","close":10347.2852},{"date":"2018-10-16","close":10535.416},{"date":"2018-10-17","close":11193.8799},{"date":"2018-10-18","close":11617.1807},{"date":"2018-10-19","close":11664.2129},{"date":"2018-10-22","close":10817.6162},{"date":"2018-10-23","close":10723.5488},{"date":"2018-10-24","close":9829.9209},{"date":"2018-10-25","close":9500.6885},{"date":"2018-10-26","close":8512.9941},{"date":"2018-10-29","close":6970.3071},{"date":"2018-10-30","close":7986.2236},{"date":"2018-10-31","close":8230.7959},{"date":"2018-11-01","close":8701.126},{"date":"2018-11-02","close":9547.7236},{"date":"2018-11-05","close":9547.7236},{"date":"2018-11-06","close":9547.7236},{"date":"2018-11-07","close":9077.3916},{"date":"2018-11-08","close":10112.1182},{"date":"2018-11-09","close":9594.7549},{"date":"2018-11-12","close":9265.5234},{"date":"2018-11-13","close":9284.3369},{"date":"2018-11-14","close":9387.8086},{"date":"2018-11-15","close":9688.8213},{"date":"2018-11-16","close":9688.8213},{"date":"2018-11-19","close":10300.252},{"date":"2018-11-20","close":10300.252},{"date":"2018-11-21","close":10347.2852},{"date":"2018-11-22","close":10065.0859},{"date":"2018-11-23","close":9923.9863},{"date":"2018-11-26","close":9735.8545},{"date":"2018-11-27","close":9735.8545},{"date":"2018-11-28","close":9453.6562},{"date":"2018-11-29","close":9782.8887},{"date":"2018-11-30","close":9829.9209},{"date":"2018-12-03","close":10676.5166},{"date":"2018-12-04","close":11334.9805},{"date":"2018-12-05","close":11429.0459},{"date":"2018-12-06","close":10817.6162},{"date":"2018-12-07","close":11429.0459},{"date":"2018-12-10","close":10582.4502},{"date":"2018-12-11","close":10347.2852},{"date":"2018-12-12","close":9782.8887},{"date":"2018-12-13","close":10018.0537},{"date":"2018-12-14","close":9971.0215},{"date":"2018-12-17","close":9331.3701},{"date":"2018-12-18","close":9209.085},{"date":"2018-12-19","close":9133.8301},{"date":"2018-12-20","close":9303.1504},{"date":"2018-12-21","close":9735.8545},{"date":"2018-12-24","close":9688.8213},{"date":"2018-12-26","close":9124.4238},{"date":"2018-12-27","close":9455.3613},{"date":"2018-12-28","close":9549.915},{"date":"2019-01-02","close":9133.8779},{"date":"2019-01-03","close":9502.6387},{"date":"2019-01-04","close":9549.915},{"date":"2019-01-07","close":10306.3438},{"date":"2019-01-08","close":10542.7275},{"date":"2019-01-09","close":10637.2812},{"date":"2019-01-10","close":10353.6211},{"date":"2019-01-11","close":11204.6025},{"date":"2019-01-14","close":11771.9258},{"date":"2019-01-15","close":12102.8623},{"date":"2019-01-16","close":12102.8623},{"date":"2019-01-17","close":12008.3086},{"date":"2019-01-18","close":11961.0322},{"date":"2019-01-21","close":11488.2637},{"date":"2019-01-22","close":11582.8174},{"date":"2019-01-23","close":11913.7549},{"date":"2019-01-24","close":11866.4785},{"date":"2019-01-25","close":11724.6475},{"date":"2019-01-28","close":11724.6475},{"date":"2019-01-29","close":11204.6025},{"date":"2019-01-30","close":11961.0322},{"date":"2019-01-31","close":12055.585},{"date":"2019-02-01","close":12481.0771},{"date":"2019-02-07","close":12339.2461},{"date":"2019-02-08","close":12339.2461},{"date":"2019-02-11","close":11677.3721},{"date":"2019-02-12","close":11677.3721},{"date":"2019-02-13","close":11630.0947},{"date":"2019-02-14","close":11299.1562},{"date":"2019-02-15","close":11251.8799},{"date":"2019-02-18","close":11251.8799},{"date":"2019-02-19","close":11204.6025},{"date":"2019-02-20","close":10542.7275},{"date":"2019-02-21","close":10306.3438},{"date":"2019-02-22","close":10495.4502},{"date":"2019-02-25","close":10164.5127},{"date":"2019-02-26","close":10400.8984},{"date":"2019-02-27","close":10306.3438},{"date":"2019-02-28","close":8226.1641},{"date":"2019-03-04","close":7914.1367},{"date":"2019-03-05","close":8178.8867},{"date":"2019-03-06","close":7970.8691},{"date":"2019-03-07","close":7649.3872},{"date":"2019-03-08","close":7621.0205},{"date":"2019-03-11","close":7725.0298},{"date":"2019-03-12","close":8093.79},{"date":"2019-03-13","close":7999.2358},{"date":"2019-03-14","close":8263.9863},{"date":"2019-03-15","close":7517.0127},{"date":"2019-03-18","close":7772.3066},{"date":"2019-03-19","close":7800.6729},{"date":"2019-03-20","close":7781.7622},{"date":"2019-03-21","close":7592.6548},{"date":"2019-03-22","close":7696.6646},{"date":"2019-03-25","close":7819.584},{"date":"2019-03-26","close":7847.9502},{"date":"2019-03-27","close":7810.1279},{"date":"2019-03-28","close":7743.9414},{"date":"2019-03-29","close":8169.4321},{"date":"2019-04-01","close":8320.7178},{"date":"2019-04-02","close":8358.54},{"date":"2019-04-03","close":8557.1016},{"date":"2019-04-04","close":8481.46},{"date":"2019-04-05","close":8632.7451},{"date":"2019-04-08","close":8434.1816},{"date":"2019-04-09","close":8396.3604},{"date":"2019-04-10","close":8330.1729},{"date":"2019-04-11","close":8509.8252},{"date":"2019-04-12","close":8188.3428},{"date":"2019-04-15","close":8689.4766},{"date":"2019-04-16","close":8850.2178},{"date":"2019-04-17","close":8689.4766},{"date":"2019-04-18","close":8746.21},{"date":"2019-04-19","close":8623.2891},{"date":"2019-04-22","close":8557.1016},{"date":"2019-04-23","close":8282.8975},{"date":"2019-04-24","close":8698.9326},{"date":"2019-04-25","close":8415.2725},{"date":"2019-04-26","close":7866.8608},{"date":"2019-04-29","close":7498.1016},{"date":"2019-04-30","close":7365.7261},{"date":"2019-05-02","close":7403.5483},{"date":"2019-05-03","close":7394.0923},{"date":"2019-05-07","close":7138.7974},{"date":"2019-05-08","close":7148.2534},{"date":"2019-05-09","close":6817.3159},{"date":"2019-05-10","close":6732.2173},{"date":"2019-05-13","close":6713.3066},{"date":"2019-05-14","close":6656.5747},{"date":"2019-05-15","close":6836.2266},{"date":"2019-05-16","close":6911.8691},{"date":"2019-05-17","close":7072.6099},{"date":"2019-05-20","close":6770.0386},{"date":"2019-05-21","close":6770.0386},{"date":"2019-05-22","close":6987.5117},{"date":"2019-05-23","close":6732.2173},{"date":"2019-05-24","close":6562.0205},{"date":"2019-05-27","close":6476.9224},{"date":"2019-05-28","close":6675.4854},{"date":"2019-05-29","close":6486.3779},{"date":"2019-05-30","close":6467.4668},{"date":"2019-05-31","close":6533.6548},{"date":"2019-06-03","close":6562.0205},{"date":"2019-06-04","close":6694.3965},{"date":"2019-06-05","close":6760.5835},{"date":"2019-06-07","close":6826.7705},{"date":"2019-06-10","close":6978.0566},{"date":"2019-06-11","close":7176.6191},{"date":"2019-06-12","close":7290.0835},{"date":"2019-06-13","close":7290.0835},{"date":"2019-06-14","close":7403.5483},{"date":"2019-06-17","close":7299.5391},{"date":"2019-06-18","close":7223.8965},{"date":"2019-06-19","close":7602.1104},{"date":"2019-06-20","close":7498.1016},{"date":"2019-06-21","close":7450.8252},{"date":"2019-06-24","close":7980.3247},{"date":"2019-06-25","close":7734.4849},{"date":"2019-06-26","close":7838.4937},{"date":"2019-06-27","close":7706.1196},{"date":"2019-06-28","close":7441.3691},{"date":"2019-07-01","close":7762.8521},{"date":"2019-07-02","close":7639.9316},{"date":"2019-07-03","close":7261.7173},{"date":"2019-07-04","close":7271.1733},{"date":"2019-07-05","close":7271.1733},{"date":"2019-07-08","close":6713.3066},{"date":"2019-07-09","close":6505.2886},{"date":"2019-07-10","close":6618.7529},{"date":"2019-07-11","close":7015.8784},{"date":"2019-07-12","close":7015.8784},{"date":"2019-07-15","close":7025.333},{"date":"2019-07-16","close":6996.9668},{"date":"2019-07-17","close":6694.3965},{"date":"2019-07-18","close":6599.8423},{"date":"2019-07-19","close":6609.2979},{"date":"2019-07-22","close":6656.5747},{"date":"2019-07-23","close":6618.7529},{"date":"2019-07-24","close":6344.5469},{"date":"2019-07-25","close":6079.7974},{"date":"2019-07-26","close":5796.1362},{"date":"2019-07-29","close":5228.8145},{"date":"2019-07-30","close":5370.645},{"date":"2019-07-31","close":5512.4761},{"date":"2019-08-01","close":5313.9131},{"date":"2019-08-02","close":5389.5557},{"date":"2019-08-05","close":4737.1362},{"date":"2019-08-06","close":4444.02},{"date":"2019-08-07","close":4566.939},{"date":"2019-08-08","close":5020.7974},{"date":"2019-08-09","close":5200.4492},{"date":"2019-08-12","close":5389.5557},{"date":"2019-08-13","close":5465.1992},{"date":"2019-08-14","close":5635.395},{"date":"2019-08-16","close":5531.3867},{"date":"2019-08-19","close":5748.8604},{"date":"2019-08-20","close":5796.1362},{"date":"2019-08-21","close":5900.145},{"date":"2019-08-22","close":5777.2256},{"date":"2019-08-23","close":5625.9399},{"date":"2019-08-26","close":5389.5557},{"date":"2019-08-27","close":5484.1104},{"date":"2019-08-28","close":5644.8511},{"date":"2019-08-29","close":5644.8511},{"date":"2019-08-30","close":5833.9575},{"date":"2019-09-02","close":5692.1274},{"date":"2019-09-03","close":5720.4932},{"date":"2019-09-04","close":5720.4932},{"date":"2019-09-05","close":5711.0386},{"date":"2019-09-06","close":5673.2163},{"date":"2019-09-09","close":5503.02},{"date":"2019-09-10","close":6316.1807},{"date":"2019-09-11","close":6599.8423},{"date":"2019-09-16","close":7110.4316},{"date":"2019-09-17","close":7299.5391},{"date":"2019-09-18","close":7403.5483},{"date":"2019-09-19","close":7422.4585},{"date":"2019-09-20","close":7460.2798},{"date":"2019-09-23","close":7951.9595},{"date":"2019-09-24","close":7649.3872},{"date":"2019-09-25","close":6987.5117},{"date":"2019-09-26","close":7006.4224},{"date":"2019-09-27","close":6968.6016},{"date":"2019-09-30","close":6855.1377},{"date":"2019-10-01","close":6798.4053},{"date":"2019-10-02","close":7167.1641},{"date":"2019-10-04","close":6949.6904},{"date":"2019-10-07","close":5729.9482},{"date":"2019-10-08","close":5900.145},{"date":"2019-10-10","close":5881.2349},{"date":"2019-10-11","close":6060.8872},{"date":"2019-10-14","close":6287.8149},{"date":"2019-10-15","close":6297.27},{"date":"2019-10-16","close":6316.1807},{"date":"2019-10-17","close":6193.2622},{"date":"2019-10-18","close":6231.083},{"date":"2019-10-21","close":5919.0562},{"date":"2019-10-22","close":6089.2524},{"date":"2019-10-23","close":5824.5029},{"date":"2019-10-24","close":5956.8774},{"date":"2019-10-25","close":5862.3237},{"date":"2019-10-28","close":5796.1362},{"date":"2019-10-29","close":5852.8687},{"date":"2019-10-30","close":5777.2256},{"date":"2019-10-31","close":5796.1362},{"date":"2019-11-01","close":5881.2349},{"date":"2019-11-04","close":5947.4224},{"date":"2019-11-05","close":6060.8872},{"date":"2019-11-06","close":6221.6279},{"date":"2019-11-07","close":6164.8955},{"date":"2019-11-08","close":6259.4492},{"date":"2019-11-11","close":6145.9854},{"date":"2019-11-12","close":6079.7974},{"date":"2019-11-13","close":6060.8872},{"date":"2019-11-14","close":6136.5293},{"date":"2019-11-15","close":6221.6279},{"date":"2019-11-18","close":6429.646},{"date":"2019-11-19","close":6231.083},{"date":"2019-11-20","close":6013.6099},{"date":"2019-11-21","close":5767.7705},{"date":"2019-11-22","close":5711.0386},{"date":"2019-11-25","close":5833.9575},{"date":"2019-11-26","close":5824.5029},{"date":"2019-11-27","close":5673.2163},{"date":"2019-11-28","close":5559.7524},{"date":"2019-11-29","close":5521.9312},{"date":"2019-12-02","close":5370.645},{"date":"2019-12-03","close":5484.1104},{"date":"2019-12-04","close":5228.8145},{"date":"2019-12-05","close":5086.9844},{"date":"2019-12-06","close":5247.7251},{"date":"2019-12-09","close":5276.0918},{"date":"2019-12-10","close":5200.4492},{"date":"2019-12-11","close":5332.8242},{"date":"2019-12-12","close":5540.8418},{"date":"2019-12-13","close":5484.1104},{"date":"2019-12-16","close":5446.2886},{"date":"2019-12-17","close":5276.0918},{"date":"2019-12-18","close":5276.0918},{"date":"2019-12-19","close":5257.1807},{"date":"2019-12-20","close":5257.1807},{"date":"2019-12-23","close":5039.7075},{"date":"2019-12-24","close":4888.4214},{"date":"2019-12-26","close":5096.4399},{"date":"2019-12-27","close":5172.5054},{"date":"2019-12-30","close":5067.9146},{"date":"2020-01-02","close":5124.9648},{"date":"2020-01-03","close":5162.998},{"date":"2020-01-06","close":4944.3081},{"date":"2020-01-07","close":4944.3081},{"date":"2020-01-08","close":4659.0586},{"date":"2020-01-09","close":4972.832},{"date":"2020-01-10","close":5191.5225},{"date":"2020-01-13","close":5353.1641},{"date":"2020-01-14","close":5324.6387},{"date":"2020-01-15","close":5476.771},{"date":"2020-01-16","close":5353.1641},{"date":"2020-01-17","close":5343.6553},{"date":"2020-01-20","close":5162.998},{"date":"2020-01-21","close":5143.9814},{"date":"2020-01-22","close":5134.4727},{"date":"2020-01-23","close":5096.4399},{"date":"2020-01-28","close":4811.1914},{"date":"2020-01-29","close":4792.1743},{"date":"2020-01-30","close":4635.2881},{"date":"2020-01-31","close":4578.2383},{"date":"2020-02-03","close":4563.9761},{"date":"2020-02-04","close":4830.208},{"date":"2020-02-05","close":4877.7495},{"date":"2020-02-06","close":4896.7661},{"date":"2020-02-07","close":4906.2744},{"date":"2020-02-10","close":5657.4287},{"date":"2020-02-11","close":5762.0195},{"date":"2020-02-12","close":5628.9043},{"date":"2020-02-13","close":5999.7271},{"date":"2020-02-14","close":6085.3013},{"date":"2020-02-17","close":5866.6104},{"date":"2020-02-18","close":5752.5112},{"date":"2020-02-19","close":6085.3013},{"date":"2020-02-20","close":5933.1685},{"date":"2020-02-21","close":5704.9697},{"date":"2020-02-24","close":5134.4727},{"date":"2020-02-25","close":5438.7373},{"date":"2020-02-26","close":5410.2134},{"date":"2020-02-27","close":5124.9648},{"date":"2020-02-28","close":4830.208},{"date":"2020-03-02","close":4963.3242},{"date":"2020-03-03","close":5001.3564},{"date":"2020-03-04","close":5172.5054},{"date":"2020-03-05","close":5296.1138},{"date":"2020-03-06","close":5286.606},{"date":"2020-03-09","close":5286.606},{"date":"2020-03-10","close":4868.2402},{"date":"2020-03-11","close":4568.73},{"date":"2020-03-12","close":4295.0},{"date":"2020-03-13","close":3846.1006},{"date":"2020-03-16","close":3703.4761},{"date":"2020-03-17","close":3817.5754},{"date":"2020-03-18","close":3803.3135},{"date":"2020-03-19","close":3384.9485},{"date":"2020-03-20","close":3598.885},{"date":"2020-03-23","close":3513.3105},{"date":"2020-03-24","close":3808.0671},{"date":"2020-03-25","close":4055.2822},{"date":"2020-03-26","close":4045.7742},{"date":"2020-03-27","close":4002.9875},{"date":"2020-03-30","close":4031.5127},{"date":"2020-03-31","close":4668.5669},{"date":"2020-04-01","close":4350.0396},{"date":"2020-04-02","close":4354.7939},{"date":"2020-04-03","close":4468.8931},{"date":"2020-04-06","close":4549.7134},{"date":"2020-04-07","close":4744.6338},{"date":"2020-04-08","close":4716.1089},{"date":"2020-04-09","close":4763.6504},{"date":"2020-04-10","close":4801.6826},{"date":"2020-04-13","close":4678.0757},{"date":"2020-04-14","close":4906.2744},{"date":"2020-04-16","close":5305.6216},{"date":"2020-04-17","close":5343.6553},{"date":"2020-04-20","close":5723.9868},{"date":"2020-04-21","close":5410.2134},{"date":"2020-04-22","close":5543.3291},{"date":"2020-04-23","close":5429.2305},{"date":"2020-04-24","close":5248.5728},{"date":"2020-04-27","close":5286.606},{"date":"2020-04-28","close":5296.1138},{"date":"2020-04-29","close":5286.606},{"date":"2020-05-04","close":5315.1304},{"date":"2020-05-06","close":5410.2134},{"date":"2020-05-07","close":5495.7886},{"date":"2020-05-08","close":5647.9199},{"date":"2020-05-11","close":5353.1641},{"date":"2020-05-12","close":5353.1641},{"date":"2020-05-13","close":5277.0967},{"date":"2020-05-14","close":5210.5396},{"date":"2020-05-15","close":5096.4399},{"date":"2020-05-18","close":5029.8818},{"date":"2020-05-19","close":5381.6885},{"date":"2020-05-20","close":5324.6387},{"date":"2020-05-21","close":5286.606},{"date":"2020-05-22","close":5258.0801},{"date":"2020-05-25","close":5162.998},{"date":"2020-05-26","close":5600.3784},{"date":"2020-05-27","close":5495.7886},{"date":"2020-05-28","close":5286.606},{"date":"2020-05-29","close":5305.6216},{"date":"2020-06-01","close":5343.6553},{"date":"2020-06-02","close":5419.7212},{"date":"2020-06-03","close":5733.4946},{"date":"2020-06-04","close":5762.0195},{"date":"2020-06-05","close":5695.4619},{"date":"2020-06-08","close":5638.4121},{"date":"2020-06-09","close":5429.2305},{"date":"2020-06-10","close":5248.5728},{"date":"2020-06-11","close":5210.5396},{"date":"2020-06-12","close":5086.9316},{"date":"2020-06-15","close":4511.6802},{"date":"2020-06-16","close":4830.208},{"date":"2020-06-17","close":4659.0586},{"date":"2020-06-18","close":4644.7964},{"date":"2020-06-19","close":4782.667},{"date":"2020-06-22","close":4673.3208},{"date":"2020-06-23","close":4568.73},{"date":"2020-06-24","close":4925.291},{"date":"2020-06-25","close":4763.6504},{"date":"2020-06-26","close":4744.6338},{"date":"2020-06-29","close":4682.8301},{"date":"2020-06-30","close":4749.3877},{"date":"2020-07-01","close":4839.7163},{"date":"2020-07-02","close":4868.2402},{"date":"2020-07-03","close":4982.3403},{"date":"2020-07-06","close":5039.3896},{"date":"2020-07-07","close":4877.7495},{"date":"2020-07-08","close":4915.7822},{"date":"2020-07-09","close":4934.7983},{"date":"2020-07-10","close":4839.7163},{"date":"2020-07-13","close":4839.7163},{"date":"2020-07-14","close":4773.1577},{"date":"2020-07-15","close":4849.2246},{"date":"2020-07-16","close":4849.2246},{"date":"2020-07-17","close":5029.8818},{"date":"2020-07-20","close":4972.832},{"date":"2020-07-21","close":5010.8657},{"date":"2020-07-22","close":4991.8486},{"date":"2020-07-23","close":4858.7329},{"date":"2020-07-24","close":4830.208},{"date":"2020-07-27","close":4877.7495},{"date":"2020-07-28","close":4849.2246},{"date":"2020-07-29","close":4963.3242},{"date":"2020-07-30","close":4972.832},{"date":"2020-07-31","close":4906.2744},{"date":"2020-08-03","close":4849.2246},{"date":"2020-08-04","close":4868.2402},{"date":"2020-08-05","close":4849.2246},{"date":"2020-08-06","close":4982.3403},{"date":"2020-08-07","close":4868.2402},{"date":"2020-08-10","close":4887.2573},{"date":"2020-08-11","close":5029.8818},{"date":"2020-08-12","close":4887.2573},{"date":"2020-08-13","close":4868.2402},{"date":"2020-08-14","close":4906.2744},{"date":"2020-08-18","close":4492.6636},{"date":"2020-08-19","close":4554.4678},{"date":"2020-08-20","close":4273.9731},{"date":"2020-08-21","close":4445.1216},{"date":"2020-08-24","close":4364.3022},{"date":"2020-08-25","close":4516.4346},{"date":"2020-08-26","close":4464.1392},{"date":"2020-08-27","close":4335.7773},{"date":"2020-08-28","close":4378.5645},{"date":"2020-08-31","close":4373.8105},{"date":"2020-09-01","close":4364.3022},{"date":"2020-09-02","close":4411.8428},{"date":"2020-09-03","close":4411.8428},{"date":"2020-09-04","close":4278.7271},{"date":"2020-09-07","close":4373.8105},{"date":"2020-09-08","close":4373.8105},{"date":"2020-09-09","close":4364.3022},{"date":"2020-09-10","close":4445.1216},{"date":"2020-09-11","close":4725.6162},{"date":"2020-09-14","close":4830.208},{"date":"2020-09-15","close":4782.667},{"date":"2020-09-16","close":4849.2246},{"date":"2020-09-17","close":4792.1743},{"date":"2020-09-18","close":4858.7329},{"date":"2020-09-21","close":4701.8467},{"date":"2020-09-22","close":4668.5669},{"date":"2020-09-23","close":4654.3047},{"date":"2020-09-24","close":4516.4346},{"date":"2020-09-25","close":4706.5996},{"date":"2020-09-28","close":4730.3711},{"date":"2020-09-29","close":4839.7163},{"date":"2020-10-05","close":4773.1577},{"date":"2020-10-06","close":4739.8789},{"date":"2020-10-07","close":4801.6826},{"date":"2020-10-08","close":4830.208},{"date":"2020-10-12","close":4830.208},{"date":"2020-10-13","close":4877.7495},{"date":"2020-10-14","close":4716.1089},{"date":"2020-10-15","close":4782.667},{"date":"2020-10-16","close":4678.0757},{"date":"2020-10-19","close":4649.5508},{"date":"2020-10-20","close":4587.7466},{"date":"2020-10-21","close":4649.5508},{"date":"2020-10-22","close":4592.5005},{"date":"2020-10-23","close":4563.9761},{"date":"2020-10-26","close":4459.3853},{"date":"2020-10-27","close":4459.3853},{"date":"2020-10-28","close":4468.8931},{"date":"2020-10-29","close":4411.8428},{"date":"2020-10-30","close":4331.0234},{"date":"2020-11-02","close":4468.8931},{"date":"2020-11-03","close":4506.9263},{"date":"2020-11-04","close":4659.0586},{"date":"2020-11-05","close":4502.1719},{"date":"2020-11-06","close":4440.3682},{"date":"2020-11-09","close":4449.8765},{"date":"2020-11-10","close":4440.3682},{"date":"2020-11-11","close":4487.9097},{"date":"2020-11-12","close":4487.9097},{"date":"2020-11-13","close":4449.8765},{"date":"2020-11-16","close":4468.8931},{"date":"2020-11-17","close":4459.3853},{"date":"2020-11-18","close":4483.1553},{"date":"2020-11-19","close":4483.1553},{"date":"2020-11-20","close":4506.9263},{"date":"2020-11-23","close":4592.5005},{"date":"2020-11-24","close":4606.7627},{"date":"2020-11-25","close":4516.4346},{"date":"2020-11-26","close":4559.2217},{"date":"2020-11-27","close":4549.7134},{"date":"2020-11-30","close":4544.959},{"date":"2020-12-01","close":4611.5171},{"date":"2020-12-02","close":4725.6162},{"date":"2020-12-03","close":4711.3545},{"date":"2020-12-04","close":4697.0923},{"date":"2020-12-07","close":4649.5508},{"date":"2020-12-08","close":4630.5342},{"date":"2020-12-09","close":4754.1416},{"date":"2020-12-10","close":4782.667},{"date":"2020-12-11","close":4782.667},{"date":"2020-12-14","close":4749.3877},{"date":"2020-12-15","close":4716.1089},{"date":"2020-12-16","close":4706.5996},{"date":"2020-12-17","close":4720.8623},{"date":"2020-12-18","close":4763.6504},{"date":"2020-12-21","close":4782.667},{"date":"2020-12-22","close":4687.583},{"date":"2020-12-23","close":4592.5005},{"date":"2020-12-24","close":4630.5342},{"date":"2020-12-28","close":4459.3853},{"date":"2020-12-29","close":4473.7388},{"date":"2020-12-30","close":4602.9277},{"date":"2021-01-04","close":4684.2681},{"date":"2021-01-05","close":5014.4155},{"date":"2021-01-06","close":4966.5684},{"date":"2021-01-07","close":4956.998},{"date":"2021-01-08","close":4909.1519},{"date":"2021-01-11","close":4803.8867},{"date":"2021-01-12","close":4880.4429},{"date":"2021-01-13","close":4880.4429},{"date":"2021-01-14","close":4928.29},{"date":"2021-01-15","close":4870.873},{"date":"2021-01-18","close":4832.5952},{"date":"2021-01-19","close":4909.1519},{"date":"2021-01-20","close":4928.29},{"date":"2021-01-21","close":5205.8057},{"date":"2021-01-22","close":5196.2358},{"date":"2021-01-25","close":5167.5278},{"date":"2021-01-26","close":5129.2495},{"date":"2021-01-27","close":5119.6792},{"date":"2021-01-28","close":4995.2764},{"date":"2021-01-29","close":4741.6851},{"date":"2021-02-01","close":4703.4067},{"date":"2021-02-02","close":4765.6089},{"date":"2021-02-03","close":4909.1519},{"date":"2021-02-04","close":4842.1646},{"date":"2021-02-05","close":4899.5815},{"date":"2021-02-08","close":4813.4561},{"date":"2021-02-09","close":4823.0254},{"date":"2021-02-10","close":4870.873},{"date":"2021-02-15","close":4985.707},{"date":"2021-02-16","close":5014.4155},{"date":"2021-02-17","close":5071.833},{"date":"2021-02-18","close":4966.5684},{"date":"2021-02-19","close":4976.1372},{"date":"2021-02-22","close":5129.2495},{"date":"2021-02-23","close":5100.541},{"date":"2021-02-24","close":4995.2764},{"date":"2021-02-25","close":5148.3882},{"date":"2021-02-26","close":4937.8594},{"date":"2021-03-02","close":5023.9854},{"date":"2021-03-03","close":5100.541},{"date":"2021-03-04","close":5224.9443},{"date":"2021-03-05","close":5196.2358},{"date":"2021-03-08","close":5129.2495},{"date":"2021-03-09","close":5177.0967},{"date":"2021-03-10","close":5062.2632},{"date":"2021-03-11","close":5138.8188},{"date":"2021-03-12","close":5138.8188},{"date":"2021-03-15","close":5148.3882},{"date":"2021-03-16","close":5157.958},{"date":"2021-03-17","close":5177.0967},{"date":"2021-03-18","close":5215.3755},{"date":"2021-03-19","close":5320.6392},{"date":"2021-03-22","close":5703.4194},{"date":"2021-03-23","close":5253.6528},{"date":"2021-03-24","close":5358.9175},{"date":"2021-03-25","close":5244.084},{"date":"2021-03-26","close":5215.3755},{"date":"2021-03-29","close":5358.9175},{"date":"2021-03-30","close":5368.4873},{"date":"2021-03-31","close":5339.7783},{"date":"2021-04-01","close":5425.9033},{"date":"2021-04-02","close":5445.043},{"date":"2021-04-05","close":5741.6973},{"date":"2021-04-06","close":5703.4194},{"date":"2021-04-07","close":5741.6973},{"date":"2021-04-08","close":5808.6836},{"date":"2021-04-09","close":5818.2534},{"date":"2021-04-12","close":5808.6836},{"date":"2021-04-13","close":5722.5576},{"date":"2021-04-14","close":5665.1411},{"date":"2021-04-15","close":5808.6836},{"date":"2021-04-16","close":5760.8364},{"date":"2021-04-19","close":5722.5576},{"date":"2021-04-20","close":5799.1143},{"date":"2021-04-21","close":5751.2666},{"date":"2021-04-22","close":5827.8223},{"date":"2021-04-23","close":5913.9482},{"date":"2021-04-26","close":6114.9072},{"date":"2021-04-27","close":6593.3823},{"date":"2021-04-28","close":6622.0913},{"date":"2021-04-29","close":6794.3418},{"date":"2021-04-30","close":6488.1182},{"date":"2021-05-03","close":6325.437},{"date":"2021-05-04","close":6287.1587},{"date":"2021-05-06","close":6689.0771},{"date":"2021-05-07","close":6698.647},{"date":"2021-05-10","close":7435.498},{"date":"2021-05-11","close":7665.1655},{"date":"2021-05-12","close":7741.7222},{"date":"2021-05-13","close":7024.0098},{"date":"2021-05-14","close":6880.4668},{"date":"2021-05-17","close":6564.6738},{"date":"2021-05-18","close":7052.7188},{"date":"2021-05-20","close":7311.0942},{"date":"2021-05-21","close":6985.7314},{"date":"2021-05-24","close":6880.4668},{"date":"2021-05-25","close":6928.3149},{"date":"2021-05-26","close":7167.5522},{"date":"2021-05-27","close":7071.8569},{"date":"2021-05-28","close":7081.4263},{"date":"2021-05-31","close":7167.5522},{"date":"2021-06-01","close":7387.6504},{"date":"2021-06-02","close":7406.7896},{"date":"2021-06-03","close":7291.9551},{"date":"2021-06-04","close":7339.8027},{"date":"2021-06-07","close":7311.0942},{"date":"2021-06-08","close":7100.5654},{"date":"2021-06-09","close":7062.2876},{"date":"2021-06-10","close":6957.0229},{"date":"2021-06-11","close":7071.8569},{"date":"2021-06-14","close":7311.0942},{"date":"2021-06-15","close":7320.6636},{"date":"2021-06-16","close":7387.6504},{"date":"2021-06-17","close":7397.2202},{"date":"2021-06-18","close":7512.0537},{"date":"2021-06-21","close":7502.4844},{"date":"2021-06-22","close":7521.6235},{"date":"2021-06-23","close":7406.7896},{"date":"2021-06-24","close":7655.5967},{"date":"2021-06-25","close":7569.4707},{"date":"2021-06-28","close":7722.583},{"date":"2021-06-29","close":7483.3447},{"date":"2021-06-30","close":7358.9419},{"date":"2021-07-01","close":7521.6235},{"date":"2021-07-02","close":7550.332},{"date":"2021-07-05","close":7387.6504},{"date":"2021-07-06","close":7215.3999},{"date":"2021-07-07","close":7138.8433},{"date":"2021-07-08","close":7272.8169},{"date":"2021-07-09","close":7014.4399},{"date":"2021-07-12","close":7090.9961},{"date":"2021-07-13","close":7224.9692},{"date":"2021-07-14","close":7234.5386},{"date":"2021-07-15","close":7282.3857},{"date":"2021-07-16","close":7205.8301},{"date":"2021-07-19","close":7148.4131},{"date":"2021-07-20","close":6976.1621},{"date":"2021-07-21","close":7033.5791},{"date":"2021-07-22","close":7071.8569},{"date":"2021-07-23","close":7234.5386},{"date":"2021-07-26","close":7215.3999},{"date":"2021-07-27","close":7397.2202},{"date":"2021-07-28","close":7445.0669},{"date":"2021-07-29","close":7464.2061},{"date":"2021-07-30","close":7521.6235},{"date":"2021-08-02","close":7263.2466},{"date":"2021-08-03","close":7205.8301},{"date":"2021-08-04","close":7349.3726},{"date":"2021-08-05","close":7416.3594},{"date":"2021-08-06","close":7464.2061},{"date":"2021-08-09","close":7368.5112},{"date":"2021-08-10","close":7234.5386},{"date":"2021-08-11","close":6976.1621},{"date":"2021-08-12","close":6918.7451},{"date":"2021-08-13","close":6813.481},{"date":"2021-08-17","close":6440.2705},{"date":"2021-08-18","close":6736.9243},{"date":"2021-08-19","close":6602.9517},{"date":"2021-08-20","close":6229.7412},{"date":"2021-08-23","close":6392.4229},{"date":"2021-08-24","close":6574.2432},{"date":"2021-08-25","close":6602.9517},{"date":"2021-08-26","close":6545.5347},{"date":"2021-08-27","close":6622.0913},{"date":"2021-08-30","close":6736.9243},{"date":"2021-08-31","close":6689.0771},{"date":"2021-09-01","close":6746.4941},{"date":"2021-09-02","close":6813.481},{"date":"2021-09-03","close":6957.0229},{"date":"2021-09-06","close":6995.3013},{"date":"2021-09-07","close":7033.5791},{"date":"2021-09-08","close":7014.4399},{"date":"2021-09-09","close":6890.0371},{"date":"2021-09-10","close":6842.189},{"date":"2021-09-13","close":6890.0371},{"date":"2021-09-14","close":6899.606},{"date":"2021-09-15","close":6775.2026},{"date":"2021-09-16","close":6746.4941},{"date":"2021-09-17","close":6727.3555},{"date":"2021-09-23","close":6497.6875},{"date":"2021-09-24","close":6775.2026},{"date":"2021-09-27","close":7052.7188},{"date":"2021-09-28","close":7004.8706},{"date":"2021-09-29","close":6861.3281},{"date":"2021-09-30","close":7033.5791},{"date":"2021-10-01","close":6899.606},{"date":"2021-10-05","close":6296.728},{"date":"2021-10-06","close":5942.6567},{"date":"2021-10-07","close":6191.4629},{"date":"2021-10-08","close":6363.7144},{"date":"2021-10-12","close":6153.1855},{"date":"2021-10-13","close":6363.7144},{"date":"2021-10-14","close":6545.5347},{"date":"2021-10-15","close":6708.2163},{"date":"2021-10-18","close":6775.2026},{"date":"2021-10-19","close":6698.647},{"date":"2021-10-20","close":6698.647},{"date":"2021-10-21","close":6392.4229},{"date":"2021-10-22","close":6497.6875},{"date":"2021-10-25","close":6382.853},{"date":"2021-10-26","close":6459.4097},{"date":"2021-10-27","close":6411.5615},{"date":"2021-10-28","close":6497.6875},{"date":"2021-10-29","close":6535.9648},{"date":"2021-11-01","close":6354.144},{"date":"2021-11-02","close":6488.1182},{"date":"2021-11-03","close":6354.144},{"date":"2021-11-04","close":6258.4502},{"date":"2021-11-05","close":6009.6431},{"date":"2021-11-08","close":5961.7959},{"date":"2021-11-09","close":6028.7817},{"date":"2021-11-10","close":5779.9751},{"date":"2021-11-11","close":5617.2939},{"date":"2021-11-12","close":5808.6836},{"date":"2021-11-15","close":5923.5176},{"date":"2021-11-16","close":5913.9482},{"date":"2021-11-17","close":6114.9072},{"date":"2021-11-18","close":6114.9072},{"date":"2021-11-19","close":5923.5176},{"date":"2021-11-22","close":5904.3784},{"date":"2021-11-23","close":5933.0869},{"date":"2021-11-24","close":5779.9751},{"date":"2021-11-25","close":5646.002},{"date":"2021-11-26","close":5425.9033},{"date":"2021-11-29","close":5234.5142},{"date":"2021-11-30","close":5004.8462},{"date":"2021-12-01","close":5186.667},{"date":"2021-12-02","close":5425.9033},{"date":"2021-12-03","close":5598.1548},{"date":"2021-12-06","close":5693.8501},{"date":"2021-12-07","close":5732.1279},{"date":"2021-12-08","close":5712.9893},{"date":"2021-12-09","close":5751.2666},{"date":"2021-12-10","close":5655.5718},{"date":"2021-12-13","close":5607.7241},{"date":"2021-12-14","close":5521.5986},{"date":"2021-12-15","close":5540.7383},{"date":"2021-12-16","close":5712.9893},{"date":"2021-12-17","close":5693.8501},{"date":"2021-12-20","close":5464.1816},{"date":"2021-12-21","close":5435.4736},{"date":"2021-12-22","close":5492.8906},{"date":"2021-12-23","close":5531.1685},{"date":"2021-12-24","close":5665.1411},{"date":"2021-12-27","close":5732.1279},{"date":"2021-12-28","close":5674.7104},{"date":"2021-12-29","close":5568.5508},{"date":"2021-12-30","close":5626.4561},{"date":"2022-01-03","close":5940.0},{"date":"2022-01-04","close":5848.4263},{"date":"2022-01-05","close":5925.6333},{"date":"2022-01-06","close":5973.8872},{"date":"2022-01-07","close":6031.793},{"date":"2022-01-10","close":5944.9351},{"date":"2022-01-11","close":5887.0298},{"date":"2022-01-12","close":6012.4912},{"date":"2022-01-13","close":6060.7451},{"date":"2022-01-14","close":6099.3486},{"date":"2022-01-17","close":5819.4736},{"date":"2022-01-18","close":5694.0122},{"date":"2022-01-19","close":5481.6934},{"date":"2022-01-20","close":5674.7104},{"date":"2022-01-21","close":5568.5508},{"date":"2022-01-24","close":5375.5337},{"date":"2022-01-25","close":6543.2891},{"date":"2022-01-26","close":6543.2891},{"date":"2022-01-27","close":6070.3965},{"date":"2022-01-28","close":5983.5381},{"date":"2022-02-03","close":6070.3965},{"date":"2022-02-04","close":6369.5732},{"date":"2022-02-07","close":6543.2891},{"date":"2022-02-08","close":6543.2891},{"date":"2022-02-09","close":6543.2891},{"date":"2022-02-10","close":6215.1597},{"date":"2022-02-11","close":6041.4438},{"date":"2022-02-14","close":5684.3618},{"date":"2022-02-15","close":5549.249},{"date":"2022-02-16","close":5800.1719},{"date":"2022-02-17","close":5694.0122},{"date":"2022-02-18","close":5906.3315},{"date":"2022-02-21","close":5906.3315},{"date":"2022-02-22","close":5906.3315},{"date":"2022-02-23","close":5906.3315},{"date":"2022-02-24","close":6224.8105},{"date":"2022-02-25","close":5935.2837},{"date":"2022-02-28","close":5935.2837},{"date":"2022-03-02","close":6292.3662},{"date":"2022-03-03","close":6504.6855},{"date":"2022-03-04","close":6504.6855},{"date":"2022-03-07","close":6485.3833},{"date":"2022-03-08","close":6080.0469},{"date":"2022-03-10","close":6080.0469},{"date":"2022-03-11","close":6080.0469},{"date":"2022-03-14","close":6398.5264},{"date":"2022-03-15","close":6398.5264},{"date":"2022-03-16","close":6398.5264},{"date":"2022-03-17","close":6398.5264},{"date":"2022-03-18","close":6311.668},{"date":"2022-03-21","close":6311.668},{"date":"2022-03-22","close":6514.3364},{"date":"2022-03-23","close":7045.1338},{"date":"2022-03-24","close":6765.2588},{"date":"2022-03-25","close":6630.1465},{"date":"2022-03-28","close":6726.6553},{"date":"2022-03-29","close":6572.2412},{"date":"2022-03-30","close":6321.3188},{"date":"2022-03-31","close":6784.5605},{"date":"2022-04-01","close":6572.2412},{"date":"2022-04-04","close":6514.3364},{"date":"2022-04-05","close":6514.3364},{"date":"2022-04-06","close":6591.5425},{"date":"2022-04-07","close":6427.478},{"date":"2022-04-08","close":6398.5264},{"date":"2022-04-11","close":6369.5732},{"date":"2022-04-12","close":6273.0645},{"date":"2022-04-13","close":6292.3662},{"date":"2022-04-14","close":6495.0347},{"date":"2022-04-15","close":6562.5903},{"date":"2022-04-18","close":6678.4014},{"date":"2022-04-19","close":6938.9741},{"date":"2022-04-20","close":7093.3882},{"date":"2022-04-21","close":7315.3584},{"date":"2022-04-22","close":6967.9268},{"date":"2022-04-25","close":7865.4575},{"date":"2022-04-26","close":7923.3633},{"date":"2022-04-27","close":7797.9019},{"date":"2022-04-28","close":7537.3281},{"date":"2022-04-29","close":7353.9614},{"date":"2022-05-02","close":7460.1216},{"date":"2022-05-03","close":7546.9785},{"date":"2022-05-04","close":7894.4102},{"date":"2022-05-06","close":7498.7246},{"date":"2022-05-09","close":7060.0},{"date":"2022-05-10","close":6967.9268},{"date":"2022-05-11","close":6861.7676},{"date":"2022-05-12","close":6610.8442},{"date":"2022-05-13","close":6562.5903},{"date":"2022-05-16","close":6842.4658},{"date":"2022-05-17","close":6842.4658},{"date":"2022-05-18","close":6717.0039},{"date":"2022-05-19","close":6456.4307},{"date":"2022-05-20","close":6514.3364},{"date":"2022-05-23","close":6388.875},{"date":"2022-05-24","close":6176.5562},{"date":"2022-05-25","close":6118.6504},{"date":"2022-05-26","close":6080.0469},{"date":"2022-05-27","close":6244.1113},{"date":"2022-05-30","close":6311.668},{"date":"2022-05-31","close":6273.0645},{"date":"2022-06-02","close":6302.0171},{"date":"2022-06-03","close":6321.3188},{"date":"2022-06-07","close":6186.2065},{"date":"2022-06-08","close":6128.3013},{"date":"2022-06-09","close":5944.9351},{"date":"2022-06-10","close":5925.6333},{"date":"2022-06-13","close":5549.249},{"date":"2022-06-14","close":5462.3916},{"date":"2022-06-15","close":5211.4692},{"date":"2022-06-16","close":5211.4692},{"date":"2022-06-17","close":5250.0728},{"date":"2022-06-20","close":4810.9575},{"date":"2022-06-21","close":4912.292},{"date":"2022-06-22","close":4540.7334},{"date":"2022-06-23","close":4246.3818},{"date":"2022-06-24","close":4468.3521},{"date":"2022-06-27","close":4709.6235},{"date":"2022-06-28","close":4767.5293},{"date":"2022-06-29","close":4791.6562},{"date":"2022-06-30","close":4564.8608},{"date":"2022-07-01","close":4521.4316},{"date":"2022-07-04","close":4439.3994},{"date":"2022-07-05","close":4656.5439},{"date":"2022-07-06","close":4521.4316},{"date":"2022-07-07","close":4637.2422},{"date":"2022-07-08","close":4806.1328},{"date":"2022-07-11","close":4873.6885},{"date":"2022-07-12","close":4651.7188},{"date":"2022-07-13","close":4825.4341},{"date":"2022-07-14","close":4854.3867},{"date":"2022-07-15","close":4772.3545},{"date":"2022-07-18","close":4854.3867},{"date":"2022-07-19","close":4950.896},{"date":"2022-07-20","close":5259.7236},{"date":"2022-07-21","close":5182.5161},{"date":"2022-07-22","close":5028.1025},{"date":"2022-07-25","close":5047.4043},{"date":"2022-07-26","close":5047.4043},{"date":"2022-07-27","close":5143.9126},{"date":"2022-07-28","close":5250.0728},{"date":"2022-07-29","close":5259.7236},{"date":"2022-08-01","close":5307.9775},{"date":"2022-08-02","close":5259.7236},{"date":"2022-08-03","close":5250.0728},{"date":"2022-08-04","close":5250.0728},{"date":"2022-08-05","close":5279.0254},{"date":"2022-08-08","close":5279.0254},{"date":"2022-08-09","close":5558.9004},{"date":"2022-08-10","close":5529.9473},{"date":"2022-08-11","close":5587.853},{"date":"2022-08-12","close":5607.1548},{"date":"2022-08-16","close":5568.5508},{"date":"2022-08-17","close":5375.5337},{"date":"2022-08-18","close":5259.7236},{"date":"2022-08-19","close":5269.374},{"date":"2022-08-22","close":5105.3096},{"date":"2022-08-23","close":5105.3096},{"date":"2022-08-24","close":5134.2622},{"date":"2022-08-25","close":5307.9775},{"date":"2022-08-26","close":5259.7236},{"date":"2022-08-29","close":5018.4512},{"date":"2022-08-30","close":5095.6587},{"date":"2022-08-31","close":5095.6587},{"date":"2022-09-01","close":4873.6885},{"date":"2022-09-02","close":4777.1802},{"date":"2022-09-05","close":4709.6235},{"date":"2022-09-06","close":4902.6411},{"date":"2022-09-07","close":4767.5293},{"date":"2022-09-08","close":4680.6709},{"date":"2022-09-13","close":5298.3267},{"date":"2022-09-14","close":5105.3096},{"date":"2022-09-15","close":4970.1973},{"date":"2022-09-16","close":6408.1758},{"date":"2022-09-19","close":5915.9824},{"date":"2022-09-20","close":6205.5083},{"date":"2022-09-21","close":5684.3618},{"date":"2022-09-22","close":5529.9473},{"date":"2022-09-23","close":5423.7881},{"date":"2022-09-26","close":4777.1802},{"date":"2022-09-27","close":4526.2573},{"date":"2022-09-28","close":4188.4766},{"date":"2022-09-29","close":4198.1274},{"date":"2022-09-30","close":4246.3818},{"date":"2022-10-04","close":4415.2725},{"date":"2022-10-05","close":4299.4614},{"date":"2022-10-06","close":4531.083},{"date":"2022-10-07","close":4555.2095},{"date":"2022-10-11","close":4661.3696},{"date":"2022-10-12","close":4342.8911},{"date":"2022-10-13","close":4333.2402},{"date":"2022-10-14","close":4463.5264},{"date":"2022-10-17","close":4468.3521},{"date":"2022-10-18","close":4531.083},{"date":"2022-10-19","close":4521.4316},{"date":"2022-10-20","close":4400.7964},{"date":"2022-10-21","close":4299.4614},{"date":"2022-10-24","close":4395.9707},{"date":"2022-10-25","close":4352.5415},{"date":"2022-10-26","close":4231.9062},{"date":"2022-10-27","close":4362.1924},{"date":"2022-10-28","close":4342.8911},{"date":"2022-10-31","close":4362.1924},{"date":"2022-11-01","close":4410.4468},{"date":"2022-11-02","close":4342.8911},{"date":"2022-11-03","close":4357.3672},{"date":"2022-11-04","close":4304.2871},{"date":"2022-11-07","close":4482.8281},{"date":"2022-11-08","close":4478.0029},{"date":"2022-11-09","close":4526.2573},{"date":"2022-11-10","close":4516.6064},{"date":"2022-11-11","close":4555.2095},{"date":"2022-11-14","close":4593.8135},{"date":"2022-11-15","close":4613.1147},{"date":"2022-11-16","close":4593.8135},{"date":"2022-11-17","close":4540.7334},{"date":"2022-11-18","close":4564.8608},{"date":"2022-11-21","close":4449.0503},{"date":"2022-11-22","close":4400.7964},{"date":"2022-11-23","close":4458.7012},{"date":"2022-11-24","close":4550.3848},{"date":"2022-11-25","close":4482.8281},{"date":"2022-11-28","close":4376.6689},{"date":"2022-11-29","close":4410.4468},{"date":"2022-11-30","close":4449.0503},{"date":"2022-12-01","close":4531.083},{"date":"2022-12-02","close":4506.9551},{"date":"2022-12-05","close":4516.6064},{"date":"2022-12-06","close":4405.6221},{"date":"2022-12-07","close":4323.5894},{"date":"2022-12-08","close":4265.6836},{"date":"2022-12-09","close":4352.5415},{"date":"2022-12-12","close":4468.3521},{"date":"2022-12-13","close":4352.5415},{"date":"2022-12-14","close":4352.5415},{"date":"2022-12-15","close":4333.2402},{"date":"2022-12-16","close":4275.3345},{"date":"2022-12-19","close":4251.2075},{"date":"2022-12-20","close":4120.9209},{"date":"2022-12-21","close":4135.3965},{"date":"2022-12-22","close":4140.2227},{"date":"2022-12-23","close":4072.666},{"date":"2022-12-26","close":3976.1577},{"date":"2022-12-27","close":3990.6338},{"date":"2022-12-28","close":4019.7983},{"date":"2022-12-29","close":3912.863},{"date":"2023-01-02","close":3830.231},{"date":"2023-01-03","close":3888.5593},{"date":"2023-01-04","close":3922.5845},{"date":"2023-01-05","close":3956.6091},{"date":"2023-01-06","close":4097.5688},{"date":"2023-01-09","close":4117.0117},{"date":"2023-01-10","close":3971.1912},{"date":"2023-01-11","close":4170.48},{"date":"2023-01-12","close":4180.2017},{"date":"2023-01-13","close":4194.7837},{"date":"2023-01-16","close":4219.0869},{"date":"2023-01-17","close":4180.2017},{"date":"2023-01-18","close":4102.4297},{"date":"2023-01-19","close":4107.2905},{"date":"2023-01-20","close":4160.7583},{"date":"2023-01-25","close":4194.7837},{"date":"2023-01-26","close":4228.8081},{"date":"2023-01-27","close":4243.3906},{"date":"2023-01-30","close":4223.9478},{"date":"2023-01-31","close":4301.7188},{"date":"2023-02-01","close":4326.022},{"date":"2023-02-02","close":4374.6294},{"date":"2023-02-03","close":4457.2607},{"date":"2023-02-06","close":4330.8828},{"date":"2023-02-07","close":4330.8828},{"date":"2023-02-08","close":4364.9077},{"date":"2023-02-09","close":4345.4648},{"date":"2023-02-10","close":4326.022},{"date":"2023-02-13","close":4335.7437},{"date":"2023-02-14","close":4345.4648},{"date":"2023-02-15","close":4257.9727},{"date":"2023-02-16","close":4262.8335},{"date":"2023-02-17","close":4287.1367},{"date":"2023-02-20","close":4418.376},{"date":"2023-02-21","close":4428.0972},{"date":"2023-02-22","close":4418.376},{"date":"2023-02-23","close":4364.9077},{"date":"2023-02-24","close":4287.1367},{"date":"2023-02-27","close":4306.5796},{"date":"2023-02-28","close":4296.8579},{"date":"2023-03-02","close":4360.0469},{"date":"2023-03-03","close":4374.6294},{"date":"2023-03-06","close":4291.9976},{"date":"2023-03-07","close":4311.4404},{"date":"2023-03-08","close":4277.415},{"date":"2023-03-09","close":4189.9229},{"date":"2023-03-10","close":4097.5688},{"date":"2023-03-13","close":4034.3806},{"date":"2023-03-14","close":3898.2808},{"date":"2023-03-15","close":3956.6091},{"date":"2023-03-16","close":3912.863},{"date":"2023-03-17","close":3971.1912},{"date":"2023-03-20","close":4029.5198},{"date":"2023-03-21","close":3971.1912},{"date":"2023-03-22","close":3980.9126},{"date":"2023-03-23","close":3888.5593},{"date":"2023-03-24","close":3869.1165},{"date":"2023-03-27","close":3898.2808},{"date":"2023-03-28","close":3956.6091},{"date":"2023-03-29","close":4048.9626},{"date":"2023-03-30","close":4131.5942},{"date":"2023-03-31","close":4039.2412},{"date":"2023-04-03","close":4044.1021},{"date":"2023-04-04","close":4073.2659},{"date":"2023-04-05","close":4034.3806},{"date":"2023-04-06","close":4010.0769},{"date":"2023-04-07","close":3995.4946},{"date":"2023-04-10","close":3898.2808},{"date":"2023-04-11","close":3922.5845},{"date":"2023-04-12","close":4005.2161},{"date":"2023-04-13","close":4053.823},{"date":"2023-04-14","close":4126.7334},{"date":"2023-04-17","close":4219.0869},{"date":"2023-04-18","close":4165.6191},{"date":"2023-04-19","close":4233.6689},{"date":"2023-04-20","close":4160.7583},{"date":"2023-04-21","close":4097.5688},{"date":"2023-04-24","close":4044.1021},{"date":"2023-04-25","close":4058.6838},{"date":"2023-04-26","close":4039.2412},{"date":"2023-04-27","close":4039.2412},{"date":"2023-04-28","close":3946.8877},{"date":"2023-05-02","close":3990.6338},{"date":"2023-05-03","close":3990.6338},{"date":"2023-05-04","close":3985.7734},{"date":"2023-05-08","close":4029.5198},{"date":"2023-05-09","close":3995.4946},{"date":"2023-05-10","close":4010.0769},{"date":"2023-05-11","close":4039.2412},{"date":"2023-05-12","close":4053.823},{"date":"2023-05-15","close":3961.4697},{"date":"2023-05-16","close":3956.6091},{"date":"2023-05-17","close":4078.1267},{"date":"2023-05-18","close":4146.1763},{"date":"2023-05-19","close":4112.1514},{"date":"2023-05-22","close":4121.8726},{"date":"2023-05-23","close":4082.9875},{"date":"2023-05-24","close":4087.8484},{"date":"2023-05-25","close":4063.5447},{"date":"2023-05-26","close":4005.2161},{"date":"2023-05-30","close":4005.2161},{"date":"2023-05-31","close":4024.6589},{"date":"2023-06-01","close":4005.2161},{"date":"2023-06-02","close":4063.5447},{"date":"2023-06-05","close":4063.5447},{"date":"2023-06-07","close":4073.2659},{"date":"2023-06-08","close":4078.1267},{"date":"2023-06-09","close":4160.7583},{"date":"2023-06-12","close":4112.1514},{"date":"2023-06-13","close":4102.4297},{"date":"2023-06-14","close":4058.6838},{"date":"2023-06-15","close":4078.1267},{"date":"2023-06-16","close":4082.9875},{"date":"2023-06-19","close":4097.5688},{"date":"2023-06-20","close":4092.7087},{"date":"2023-06-21","close":4131.5942},{"date":"2023-06-22","close":4117.0117},{"date":"2023-06-23","close":4082.9875},{"date":"2023-06-26","close":4092.7087},{"date":"2023-06-27","close":4175.3408},{"date":"2023-06-28","close":4175.3408},{"date":"2023-06-29","close":4160.7583},{"date":"2023-06-30","close":4209.3652},{"date":"2023-07-03","close":4199.6445},{"date":"2023-07-04","close":4214.2261},{"date":"2023-07-05","close":4146.1763},{"date":"2023-07-06","close":4014.9375},{"date":"2023-07-07","close":3985.7734},{"date":"2023-07-10","close":3937.1663},{"date":"2023-07-11","close":3937.1663},{"date":"2023-07-12","close":3985.7734},{"date":"2023-07-13","close":3951.7485},{"date":"2023-07-14","close":4005.2161},{"date":"2023-07-17","close":3976.052},{"date":"2023-07-18","close":3917.7236},{"date":"2023-07-19","close":3830.231},{"date":"2023-07-20","close":3878.8379},{"date":"2023-07-21","close":3835.0918},{"date":"2023-07-24","close":3771.9026},{"date":"2023-07-25","close":3684.4099},{"date":"2023-07-26","close":3489.9822},{"date":"2023-07-27","close":3694.1313},{"date":"2023-07-28","close":3786.4846},{"date":"2023-07-31","close":3791.3455},{"date":"2023-08-01","close":3767.042},{"date":"2023-08-02","close":3757.3206},{"date":"2023-08-03","close":3762.1812},{"date":"2023-08-04","close":3801.0669},{"date":"2023-08-07","close":3728.1562},{"date":"2023-08-08","close":3747.5991},{"date":"2023-08-09","close":3733.0171},{"date":"2023-08-10","close":3752.4597},{"date":"2023-08-11","close":3820.5095},{"date":"2023-08-14","close":3805.9275},{"date":"2023-08-16","close":3762.1812},{"date":"2023-08-17","close":3708.7134},{"date":"2023-08-18","close":3752.4597},{"date":"2023-08-21","close":3694.1313},{"date":"2023-08-22","close":3616.3604},{"date":"2023-08-23","close":3582.3354},{"date":"2023-08-24","close":3616.3604},{"date":"2023-08-25","close":3582.3354},{"date":"2023-08-28","close":3630.9421},{"date":"2023-08-29","close":3645.5244},{"date":"2023-08-30","close":3689.2705},{"date":"2023-08-31","close":3645.5244},{"date":"2023-09-01","close":3664.9673},{"date":"2023-09-04","close":3728.1562},{"date":"2023-09-05","close":3762.1812},{"date":"2023-09-06","close":3796.2061},{"date":"2023-09-07","close":3645.5244},{"date":"2023-09-08","close":3703.8528},{"date":"2023-09-11","close":3733.0171},{"date":"2023-09-12","close":3664.9673},{"date":"2023-09-13","close":3577.4746},{"date":"2023-09-14","close":3655.2458},{"date":"2023-09-15","close":4024.6589},{"date":"2023-09-18","close":3922.5845},{"date":"2023-09-19","close":3791.3455},{"date":"2023-09-20","close":3757.3206},{"date":"2023-09-21","close":3626.0815},{"date":"2023-09-22","close":3577.4746},{"date":"2023-09-25","close":3572.614},{"date":"2023-09-26","close":3417.0715},{"date":"2023-09-27","close":3499.7036},{"date":"2023-10-04","close":3344.1609},{"date":"2023-10-05","close":3378.186},{"date":"2023-10-06","close":3475.3999},{"date":"2023-10-10","close":3446.2356},{"date":"2023-10-11","close":3499.7036},{"date":"2023-10-12","close":3572.614},{"date":"2023-10-13","close":3533.7283},{"date":"2023-10-16","close":3489.9822},{"date":"2023-10-17","close":3514.2854},{"date":"2023-10-18","close":3548.3105},{"date":"2023-10-19","close":3387.9072},{"date":"2023-10-20","close":3290.6934},{"date":"2023-10-23","close":3310.1362},{"date":"2023-10-24","close":3431.6536},{"date":"2023-10-25","close":3509.4246},{"date":"2023-10-26","close":3368.4646},{"date":"2023-10-27","close":3412.2107},{"date":"2023-10-30","close":3441.375},{"date":"2023-10-31","close":3407.3503},{"date":"2023-11-01","close":3383.0466},{"date":"2023-11-02","close":3441.375},{"date":"2023-11-03","close":3475.3999},{"date":"2023-11-06","close":3470.5393},{"date":"2023-11-07","close":3455.957},{"date":"2023-11-08","close":3446.2356},{"date":"2023-11-09","close":3426.793},{"date":"2023-11-10","close":3358.7432},{"date":"2023-11-13","close":3300.4148},{"date":"2023-11-14","close":3349.0217},{"date":"2023-11-15","close":3397.6289},{"date":"2023-11-16","close":3470.5393},{"date":"2023-11-17","close":3436.5144},{"date":"2023-11-20","close":3480.2607},{"date":"2023-11-21","close":3489.9822},{"date":"2023-11-22","close":3475.3999},{"date":"2023-11-23","close":3499.7036},{"date":"2023-11-24","close":3480.2607},{"date":"2023-11-27","close":3397.6289},{"date":"2023-11-28","close":3402.4895},{"date":"2023-11-29","close":3402.4895},{"date":"2023-11-30","close":3407.3503},{"date":"2023-12-01","close":3412.2107},{"date":"2023-12-04","close":3402.4895},{"date":"2023-12-05","close":3397.6289},{"date":"2023-12-06","close":3441.375},{"date":"2023-12-07","close":3412.2107},{"date":"2023-12-08","close":3441.375},{"date":"2023-12-11","close":3451.0964},{"date":"2023-12-12","close":3470.5393},{"date":"2023-12-13","close":3465.6785},{"date":"2023-12-14","close":3446.2356},{"date":"2023-12-15","close":3446.2356},{"date":"2023-12-18","close":3451.0964},{"date":"2023-12-19","close":3465.6785},{"date":"2023-12-20","close":3431.6536},{"date":"2023-12-21","close":4345.4648},{"date":"2023-12-22","close":3703.8528},{"date":"2023-12-26","close":3596.9172},{"date":"2023-12-27","close":3611.6184},{"date":"2023-12-28","close":4008.5535},{"date":"2024-01-02","close":3910.5449},{"date":"2024-01-03","close":3778.2332},{"date":"2024-01-04","close":3685.125},{"date":"2024-01-05","close":3773.3328},{"date":"2024-01-08","close":3802.7354},{"date":"2024-01-09","close":3739.0298},{"date":"2024-01-10","close":3748.8306},{"date":"2024-01-11","close":3709.6272},{"date":"2024-01-12","close":3758.6316},{"date":"2024-01-15","close":3832.1379},{"date":"2024-01-16","close":3807.6357},{"date":"2024-01-17","close":3690.0254},{"date":"2024-01-18","close":3660.6228},{"date":"2024-01-19","close":3660.6228},{"date":"2024-01-22","close":3621.4194},{"date":"2024-01-23","close":3621.4194},{"date":"2024-01-24","close":3562.6143},{"date":"2024-01-25","close":3763.532},{"date":"2024-01-26","close":3714.5276},{"date":"2024-01-29","close":3660.6228},{"date":"2024-01-30","close":3792.9346},{"date":"2024-01-31","close":3876.2419},{"date":"2024-02-01","close":3905.6445},{"date":"2024-02-02","close":3856.6401},{"date":"2024-02-05","close":3910.5449},{"date":"2024-02-06","close":3802.7354},{"date":"2024-02-07","close":3881.1423},{"date":"2024-02-08","close":3788.0342},{"date":"2024-02-13","close":3851.7397},{"date":"2024-02-14","close":3861.5405},{"date":"2024-02-15","close":3837.0383},{"date":"2024-02-16","close":3974.2505},{"date":"2024-02-19","close":3944.8479},{"date":"2024-02-20","close":3915.4453},{"date":"2024-02-21","close":3861.5405},{"date":"2024-02-22","close":3856.6401},{"date":"2024-02-23","close":3724.3284},{"date":"2024-02-26","close":3812.5361},{"date":"2024-02-27","close":3729.229},{"date":"2024-02-28","close":3758.6316},{"date":"2024-02-29","close":3807.6357},{"date":"2024-03-04","close":3886.0427},{"date":"2024-03-05","close":3802.7354},{"date":"2024-03-06","close":3763.532},{"date":"2024-03-07","close":3685.125},{"date":"2024-03-08","close":3709.6272},{"date":"2024-03-11","close":3665.5232},{"date":"2024-03-12","close":3660.6228},{"date":"2024-03-13","close":3606.718},{"date":"2024-03-14","close":3621.4194},{"date":"2024-03-15","close":3665.5232},{"date":"2024-03-18","close":3704.7268},{"date":"2024-03-19","close":3788.0342},{"date":"2024-03-20","close":3743.9302},{"date":"2024-03-21","close":3743.9302},{"date":"2024-03-22","close":3822.3372},{"date":"2024-03-25","close":3768.4324},{"date":"2024-03-26","close":3709.6272},{"date":"2024-03-27","close":3758.6316},{"date":"2024-03-28","close":3680.2246},{"date":"2024-03-29","close":3680.2246},{"date":"2024-04-01","close":3719.428},{"date":"2024-04-02","close":3714.5276},{"date":"2024-04-03","close":3714.5276},{"date":"2024-04-04","close":3778.2332},{"date":"2024-04-05","close":3694.9258},{"date":"2024-04-08","close":3680.2246},{"date":"2024-04-09","close":3675.3242},{"date":"2024-04-11","close":3675.3242},{"date":"2024-04-12","close":3685.125},{"date":"2024-04-15","close":3645.9216},{"date":"2024-04-16","close":3606.718},{"date":"2024-04-17","close":3577.3154},{"date":"2024-04-18","close":3822.3372},{"date":"2024-04-19","close":3694.9258},{"date":"2024-04-22","close":3650.822},{"date":"2024-04-23","close":3641.021},{"date":"2024-04-24","close":3645.9216},{"date":"2024-04-25","close":3641.021},{"date":"2024-04-26","close":3631.2202},{"date":"2024-04-29","close":3641.021},{"date":"2024-04-30","close":3670.4238},{"date":"2024-05-02","close":3641.021},{"date":"2024-05-03","close":3645.9216},{"date":"2024-05-07","close":3660.6228},{"date":"2024-05-08","close":3670.4238},{"date":"2024-05-09","close":3709.6272},{"date":"2024-05-10","close":3709.6272},{"date":"2024-05-13","close":3797.835},{"date":"2024-05-14","close":3822.3372},{"date":"2024-05-16","close":3802.7354},{"date":"2024-05-17","close":3748.8306},{"date":"2024-05-20","close":3822.3372},{"date":"2024-05-21","close":3802.7354},{"date":"2024-05-22","close":3768.4324},{"date":"2024-05-23","close":3783.1335},{"date":"2024-05-24","close":3748.8306},{"date":"2024-05-27","close":3807.6357},{"date":"2024-05-28","close":3817.4368},{"date":"2024-05-29","close":3714.5276},{"date":"2024-05-30","close":3714.5276},{"date":"2024-05-31","close":3704.7268},{"date":"2024-06-03","close":4738.7178},{"date":"2024-06-04","close":4831.8262},{"date":"2024-06-05","close":4969.0381},{"date":"2024-06-07","close":4243.7744},{"date":"2024-06-10","close":4542.7007},{"date":"2024-06-11","close":4444.6919},{"date":"2024-06-12","close":4243.7744},{"date":"2024-06-13","close":4273.1768},{"date":"2024-06-14","close":4121.2637},{"date":"2024-06-17","close":4135.9648},{"date":"2024-06-18","close":4224.1724},{"date":"2024-06-19","close":4773.021},{"date":"2024-06-20","close":4679.9126},{"date":"2024-06-21","close":4572.103},{"date":"2024-06-24","close":4449.5923},{"date":"2024-06-25","close":4459.3931},{"date":"2024-06-26","close":4410.3892},{"date":"2024-06-27","close":4527.9995},{"date":"2024-06-28","close":4523.0991},{"date":"2024-07-01","close":4253.5752},{"date":"2024-07-02","close":4214.3716},{"date":"2024-07-03","close":4062.4583},{"date":"2024-07-04","close":4018.3545},{"date":"2024-07-05","close":3964.4497},{"date":"2024-07-08","close":4091.8608},{"date":"2024-07-09","close":4052.6575},{"date":"2024-07-10","close":4037.9561},{"date":"2024-07-11","close":4037.9561},{"date":"2024-07-12","close":3969.3501},{"date":"2024-07-15","close":4165.3672},{"date":"2024-07-16","close":4126.1641},{"date":"2024-07-17","close":4233.9736},{"date":"2024-07-18","close":4292.7788},{"date":"2024-07-19","close":4248.6748},{"date":"2024-07-22","close":4233.9736},{"date":"2024-07-23","close":4229.0728},{"date":"2024-07-24","close":4155.5664},{"date":"2024-07-25","close":4077.1597},{"date":"2024-07-26","close":4189.8696},{"date":"2024-07-29","close":4297.6792},{"date":"2024-07-30","close":4180.0688},{"date":"2024-07-31","close":4292.7788},{"date":"2024-08-01","close":4302.5796},{"date":"2024-08-02","close":4057.5579},{"date":"2024-08-05","close":3395.9995},{"date":"2024-08-06","close":3626.3198},{"date":"2024-08-07","close":3792.9346},{"date":"2024-08-08","close":3807.6357},{"date":"2024-08-09","close":3930.1467},{"date":"2024-08-12","close":3969.3501},{"date":"2024-08-13","close":3920.3457},{"date":"2024-08-14","close":4086.9604},{"date":"2024-08-16","close":4018.3545},{"date":"2024-08-19","close":3964.4497},{"date":"2024-08-20","close":4062.4583},{"date":"2024-08-21","close":4086.9604},{"date":"2024-08-22","close":3969.3501},{"date":"2024-08-23","close":4082.0601},{"date":"2024-08-26","close":4042.8564},{"date":"2024-08-27","close":4086.9604},{"date":"2024-08-28","close":4003.6531},{"date":"2024-08-29","close":3949.7483},{"date":"2024-08-30","close":3944.8479},{"date":"2024-09-02","close":3920.3457},{"date":"2024-09-03","close":3895.8435},{"date":"2024-09-04","close":3773.3328},{"date":"2024-09-05","close":3675.3242},{"date":"2024-09-06","close":3577.3154},{"date":"2024-09-09","close":3587.1165},{"date":"2024-09-10","close":3528.3113},{"date":"2024-09-11","close":3538.1121},{"date":"2024-09-12","close":3650.822},{"date":"2024-09-13","close":3626.3198},{"date":"2024-09-19","close":3587.1165},{"date":"2024-09-20","close":3621.4194},{"date":"2024-09-23","close":3596.9172},{"date":"2024-09-24","close":3596.9172},{"date":"2024-09-25","close":3611.6184},{"date":"2024-09-26","close":3680.2246},{"date":"2024-09-27","close":3704.7268},{"date":"2024-09-30","close":3621.4194},{"date":"2024-10-02","close":3577.3154},{"date":"2024-10-04","close":3567.5146},{"date":"2024-10-07","close":3650.822},{"date":"2024-10-08","close":3704.7268},{"date":"2024-10-10","close":3650.822},{"date":"2024-10-11","close":3694.9258},{"date":"2024-10-14","close":3729.229},{"date":"2024-10-15","close":3773.3328},{"date":"2024-10-16","close":3773.3328},{"date":"2024-10-17","close":3753.731},{"date":"2024-10-18","close":3616.519},{"date":"2024-10-21","close":3743.9302},{"date":"2024-10-22","close":3665.5232},{"date":"2024-10-23","close":3665.5232},{"date":"2024-10-24","close":3547.9128},{"date":"2024-10-25","close":3592.0168},{"date":"2024-10-28","close":3655.7224},{"date":"2024-10-29","close":3577.3154},{"date":"2024-10-30","close":3577.3154},{"date":"2024-10-31","close":3606.718},{"date":"2024-11-01","close":3528.3113},{"date":"2024-11-04","close":3592.0168},{"date":"2024-11-05","close":3601.8176},{"date":"2024-11-06","close":3650.822},{"date":"2024-11-07","close":3685.125},{"date":"2024-11-08","close":3704.7268},{"date":"2024-11-11","close":3592.0168},{"date":"2024-11-12","close":3449.9043},{"date":"2024-11-13","close":3322.4929},{"date":"2024-11-14","close":3317.5925},{"date":"2024-11-15","close":3322.4929},{"date":"2024-11-18","close":3322.4929},{"date":"2024-11-19","close":3337.1943},{"date":"2024-11-20","close":3337.1943},{"date":"2024-11-21","close":3449.9043},{"date":"2024-11-22","close":3278.3892},{"date":"2024-11-25","close":3288.1899},{"date":"2024-11-26","close":3449.9043},{"date":"2024-11-27","close":3547.9128},{"date":"2024-11-28","close":3518.5103},{"date":"2024-11-29","close":3405.8003},{"date":"2024-12-02","close":3376.3977},{"date":"2024-12-03","close":3410.7007},{"date":"2024-12-04","close":3307.7917},{"date":"2024-12-05","close":3273.4888},{"date":"2024-12-06","close":3170.5796},{"date":"2024-12-09","close":2940.2593},{"date":"2024-12-10","close":3268.5884},{"date":"2024-12-11","close":3283.2896},{"date":"2024-12-12","close":3253.887},{"date":"2024-12-13","close":3312.6921},{"date":"2024-12-16","close":3312.6921},{"date":"2024-12-17","close":3342.0947},{"date":"2024-12-18","close":3307.7917},{"date":"2024-12-19","close":3278.3892},{"date":"2024-12-20","close":3190.1814},{"date":"2024-12-23","close":3224.4844},{"date":"2024-12-24","close":3224.4844},{"date":"2024-12-26","close":3136.2766},{"date":"2024-12-27","close":3136.2766},{"date":"2024-12-30","close":3091.7554},{"date":"2025-01-02","close":3146.1702},{"date":"2025-01-03","close":3175.8511},{"date":"2025-01-06","close":3170.9043},{"date":"2025-01-07","close":3151.1169},{"date":"2025-01-08","close":3141.2234},{"date":"2025-01-09","close":3131.3298},{"date":"2025-01-10","close":3126.3831},{"date":"2025-01-13","close":3116.4893},{"date":"2025-01-14","close":3106.5957},{"date":"2025-01-15","close":3126.3831},{"date":"2025-01-16","close":3161.0107},{"date":"2025-01-17","close":3170.9043},{"date":"2025-01-20","close":3289.6277},{"date":"2025-01-21","close":3235.2129},{"date":"2025-01-22","close":3363.8298},{"date":"2025-01-23","close":3240.1597},{"date":"2025-01-24","close":3264.8936},{"date":"2025-01-31","close":3235.2129},{"date":"2025-02-03","close":3309.4148},{"date":"2025-02-04","close":3358.8831},{"date":"2025-02-05","close":3358.8831},{"date":"2025-02-06","close":3339.0957},{"date":"2025-02-07","close":3210.4788},{"date":"2025-02-10","close":3205.532},{"date":"2025-02-11","close":3200.5852},{"date":"2025-02-12","close":3235.2129},{"date":"2025-02-13","close":3269.8403},{"date":"2025-02-14","close":3230.2659},{"date":"2025-02-17","close":3250.0532},{"date":"2025-02-18","close":3269.8403},{"date":"2025-02-19","close":3225.3191},{"date":"2025-02-20","close":3264.8936},{"date":"2025-02-21","close":3264.8936},{"date":"2025-02-24","close":3264.8936},{"date":"2025-02-25","close":3245.1064},{"date":"2025-02-26","close":3264.8936},{"date":"2025-02-27","close":3259.9468},{"date":"2025-02-28","close":3210.4788},{"date":"2025-03-04","close":3220.3723},{"date":"2025-03-05","close":4100.9043},{"date":"2025-03-06","close":3695.2659},{"date":"2025-03-07","close":3917.8723},{"date":"2025-03-10","close":4466.9683},{"date":"2025-03-11","close":4471.915},{"date":"2025-03-12","close":4170.1597},{"date":"2025-03-13","close":4234.4683},{"date":"2025-03-14","close":4847.8726},{"date":"2025-03-17","close":4793.4575},{"date":"2025-03-18","close":5085.3193},{"date":"2025-03-19","close":5095.2129},{"date":"2025-03-20","close":5065.5317},{"date":"2025-03-21","close":4966.5957},{"date":"2025-03-24","close":4546.1172},{"date":"2025-03-25","close":4234.4683},{"date":"2025-03-26","close":4110.7979},{"date":"2025-03-27","close":4100.9043},{"date":"2025-03-28","close":4041.5425},{"date":"2025-03-31","close":3863.4575},{"date":"2025-04-01","close":4071.2234},{"date":"2025-04-02","close":3883.2446},{"date":"2025-04-03","close":3878.2979},{"date":"2025-04-04","close":3942.6064},{"date":"2025-04-07","close":3665.5852},{"date":"2025-04-08","close":3858.5107},{"date":"2025-04-09","close":3858.5107},{"date":"2025-04-10","close":4872.6064},{"date":"2025-04-11","close":4521.3828},{"date":"2025-04-14","close":4650.0},{"date":"2025-04-15","close":5619.5747},{"date":"2025-04-16","close":5115.0},{"date":"2025-04-17","close":5263.4043},{"date":"2025-04-18","close":5263.4043},{"date":"2025-04-21","close":4996.2764},{"date":"2025-04-22","close":5006.1704},{"date":"2025-04-23","close":4936.915},{"date":"2025-04-24","close":4778.6172},{"date":"2025-04-25","close":4630.2129},{"date":"2025-04-28","close":4551.064},{"date":"2025-04-29","close":4501.5957},{"date":"2025-04-30","close":4343.2979},{"date":"2025-05-02","close":4377.9258},{"date":"2025-05-07","close":4427.3936},{"date":"2025-05-08","close":4368.0317},{"date":"2025-05-09","close":4333.4043},{"date":"2025-05-12","close":4427.3936},{"date":"2025-05-13","close":4452.1274},{"date":"2025-05-14","close":4481.8086},{"date":"2025-05-15","close":4274.0425},{"date":"2025-05-16","close":4264.1489},{"date":"2025-05-19","close":4150.3726},{"date":"2025-05-20","close":4194.8936},{"date":"2025-05-21","close":4214.6807},{"date":"2025-05-22","close":4105.8511},{"date":"2025-05-23","close":4140.4785},{"date":"2025-05-26","close":4274.0425},{"date":"2025-05-27","close":4189.9468},{"date":"2025-05-28","close":4145.4258},{"date":"2025-05-29","close":4274.0425},{"date":"2025-05-30","close":4387.8193},{"date":"2025-06-02","close":4130.585},{"date":"2025-06-04","close":4239.415},{"date":"2025-06-05","close":4229.5215},{"date":"2025-06-09","close":4264.1489},{"date":"2025-06-10","close":4269.0957},{"date":"2025-06-11","close":4283.936},{"date":"2025-06-12","close":4397.7129},{"date":"2025-06-13","close":4180.0532},{"date":"2025-06-16","close":4254.2554},{"date":"2025-06-17","close":4214.6807},{"date":"2025-06-18","close":4130.585},{"date":"2025-06-19","close":4041.5425},{"date":"2025-06-20","close":4056.3831},{"date":"2025-06-23","close":4021.7554},{"date":"2025-06-24","close":4091.0107},{"date":"2025-06-25","close":4095.9575},{"date":"2025-06-26","close":4011.8618},{"date":"2025-06-27","close":3947.5532},{"date":"2025-06-30","close":4308.6704},{"date":"2025-07-01","close":4140.4785},{"date":"2025-07-02","close":4086.0637},{"date":"2025-07-03","close":4140.4785},{"date":"2025-07-04","close":4165.2129},{"date":"2025-07-07","close":4180.0532},{"date":"2025-07-08","close":4412.5532},{"date":"2025-07-09","close":4234.4683},{"date":"2025-07-10","close":4180.0532},{"date":"2025-07-11","close":4204.7871},{"date":"2025-07-14","close":4180.0532},{"date":"2025-07-15","close":4150.3726},{"date":"2025-07-16","close":4219.6274},{"date":"2025-07-17","close":4170.1597},{"date":"2025-07-18","close":4214.6807},{"date":"2025-07-21","close":4239.415},{"date":"2025-07-22","close":4175.1064},{"date":"2025-07-23","close":4471.915},{"date":"2025-07-24","close":4308.6704},{"date":"2025-07-25","close":4501.5957},{"date":"2025-07-28","close":4377.9258},{"date":"2025-07-29","close":4278.9893},{"date":"2025-07-30","close":4254.2554},{"date":"2025-07-31","close":3878.2979},{"date":"2025-08-01","close":3675.4788},{"date":"2025-08-04","close":3729.8936},{"date":"2025-08-05","close":3759.5745},{"date":"2025-08-06","close":3789.2554},{"date":"2025-08-07","close":3759.5745},{"date":"2025-08-08","close":3729.8936},{"date":"2025-08-11","close":3784.3086},{"date":"2025-08-12","close":3784.3086},{"date":"2025-08-13","close":3759.5745},{"date":"2025-08-14","close":3823.8831},{"date":"2025-08-18","close":3724.9468},{"date":"2025-08-19","close":3665.5852},{"date":"2025-08-20","close":3650.7446},{"date":"2025-08-21","close":3626.0107},{"date":"2025-08-22","close":3660.6382},{"date":"2025-08-25","close":3611.1702},{"date":"2025-08-26","close":3611.1702},{"date":"2025-08-27","close":3576.5425},{"date":"2025-08-28","close":3532.0212},{"date":"2025-08-29","close":3536.968},{"date":"2025-09-01","close":3452.8723},{"date":"2025-09-02","close":3492.4468},{"date":"2025-09-03","close":3492.4468},{"date":"2025-09-04","close":3532.0212},{"date":"2025-09-05","close":3477.6064},{"date":"2025-09-08","close":3517.1809},{"date":"2025-09-09","close":3502.3403},{"date":"2025-09-10","close":3695.2659},{"date":"2025-09-11","close":3724.9468},{"date":"2025-09-12","close":3630.9575},{"date":"2025-09-15","close":3581.4893},{"date":"2025-09-16","close":3576.5425},{"date":"2025-09-17","close":3596.3298},{"date":"2025-09-18","close":3616.1169},{"date":"2025-09-19","close":3645.0},{"date":"2025-09-22","close":3571.5957},{"date":"2025-09-23","close":3477.6064},{"date":"2025-09-24","close":3428.1382},{"date":"2025-09-25","close":3457.8191},{"date":"2025-09-26","close":3358.8831},{"date":"2025-09-29","close":3383.6169},{"date":"2025-09-30","close":3348.9893},{"date":"2025-10-01","close":3363.8298},{"date":"2025-10-02","close":3363.8298},{"date":"2025-10-10","close":3250.0532},{"date":"2025-10-13","close":3304.468},{"date":"2025-10-14","close":3255.0},{"date":"2025-10-15","close":3255.0},{"date":"2025-10-16","close":3259.9468},{"date":"2025-10-17","close":3304.468},{"date":"2025-10-20","close":3264.8936},{"date":"2025-10-21","close":3200.5852},{"date":"2025-10-22","close":3215.4255},{"date":"2025-10-23","close":3250.0532},{"date":"2025-10-24","close":3259.9468},{"date":"2025-10-27","close":3250.0532},{"date":"2025-10-28","close":3180.7979},{"date":"2025-10-29","close":3141.2234},{"date":"2025-10-30","close":3086.8086},{"date":"2025-10-31","close":3071.968},{"date":"2025-11-03","close":2953.2446},{"date":"2025-11-04","close":3037.3403},{"date":"2025-11-05","close":2977.9788},{"date":"2025-11-06","close":3017.5532},{"date":"2025-11-07","close":2938.4043},{"date":"2025-11-10","close":2953.2446},{"date":"2025-11-11","close":2928.5107},{"date":"2025-11-12","close":3047.2341},{"date":"2025-11-13","close":3037.3403},{"date":"2025-11-14","close":2953.2446},{"date":"2025-11-17","close":2923.5637},{"date":"2025-11-18","close":2883.9893},{"date":"2025-11-19","close":2839.468},{"date":"2025-11-20","close":2854.3086},{"date":"2025-11-21","close":2829.5745},{"date":"2025-11-24","close":2859.2554},{"date":"2025-11-25","close":2809.7874},{"date":"2025-11-26","close":2794.9468},{"date":"2025-11-27","close":2750.4255},{"date":"2025-11-28","close":2745.4788},{"date":"2025-12-01","close":2785.0532},{"date":"2025-12-02","close":2780.1064},{"date":"2025-12-03","close":2785.0532},{"date":"2025-12-04","close":2750.4255},{"date":"2025-12-05","close":2790.0},{"date":"2025-12-08","close":2849.3618},{"date":"2025-12-09","close":2819.6809},{"date":"2025-12-10","close":2888.9363},{"date":"2025-12-11","close":2898.8298},{"date":"2025-12-12","close":2874.0957},{"date":"2025-12-15","close":2879.0425},{"date":"2025-12-16","close":2819.6809},{"date":"2025-12-17","close":2819.6809},{"date":"2025-12-18","close":2780.1064},{"date":"2025-12-19","close":2780.1064},{"date":"2025-12-22","close":2854.3086},{"date":"2025-12-23","close":2814.7341},{"date":"2025-12-24","close":2854.3086},{"date":"2025-12-26","close":2790.0},{"date":"2025-12-29","close":2835.0},{"date":"2025-12-30","close":2795.0},{"date":"2026-01-02","close":2785.0},{"date":"2026-01-05","close":2795.0},{"date":"2026-01-06","close":2825.0},{"date":"2026-01-07","close":2900.0},{"date":"2026-01-08","close":2800.0},{"date":"2026-01-09","close":2830.0},{"date":"2026-01-12","close":2795.0},{"date":"2026-01-13","close":2875.0},{"date":"2026-01-14","close":2865.0},{"date":"2026-01-15","close":2875.0},{"date":"2026-01-16","close":2850.0},{"date":"2026-01-19","close":2825.0},{"date":"2026-01-20","close":2835.0},{"date":"2026-01-21","close":3685.0},{"date":"2026-01-22","close":3440.0},{"date":"2026-01-23","close":3225.0},{"date":"2026-01-26","close":3170.0},{"date":"2026-01-27","close":3315.0},{"date":"2026-01-28","close":3220.0},{"date":"2026-01-29","close":3265.0},{"date":"2026-01-30","close":3225.0},{"date":"2026-02-02","close":3105.0},{"date":"2026-02-03","close":3200.0},{"date":"2026-02-04","close":3235.0},{"date":"2026-02-05","close":3330.0},{"date":"2026-02-06","close":3460.0},{"date":"2026-02-09","close":3480.0},{"date":"2026-02-10","close":3515.0},{"date":"2026-02-11","close":3480.0},{"date":"2026-02-12","close":3480.0},{"date":"2026-02-13","close":3405.0},{"date":"2026-02-19","close":3500.0},{"date":"2026-02-20","close":3530.0},{"date":"2026-02-23","close":3430.0},{"date":"2026-02-24","close":3425.0},{"date":"2026-02-25","close":3390.0},{"date":"2026-02-26","close":3340.0},{"date":"2026-02-27","close":3305.0},{"date":"2026-03-03","close":3215.0},{"date":"2026-03-04","close":2805.0},{"date":"2026-03-05","close":3055.0},{"date":"2026-03-06","close":3160.0},{"date":"2026-03-09","close":3105.0},{"date":"2026-03-10","close":3165.0},{"date":"2026-03-11","close":3140.0},{"date":"2026-03-12","close":3210.0},{"date":"2026-03-13","close":3265.0},{"date":"2026-03-16","close":3250.0},{"date":"2026-03-17","close":3255.0},{"date":"2026-03-18","close":3215.0},{"date":"2026-03-19","close":3215.0},{"date":"2026-03-20","close":3350.0},{"date":"2026-03-23","close":3165.0},{"date":"2026-03-24","close":3235.0},{"date":"2026-03-25","close":3225.0},{"date":"2026-03-26","close":3195.0},{"date":"2026-03-27","close":3245.0},{"date":"2026-03-30","close":3205.0},{"date":"2026-03-31","close":3235.0},{"date":"2026-04-01","close":3320.0},{"date":"2026-04-02","close":3270.0},{"date":"2026-04-03","close":3355.0},{"date":"2026-04-06","close":3280.0},{"date":"2026-04-07","close":3165.0},{"date":"2026-04-08","close":3370.0},{"date":"2026-04-09","close":3500.0},{"date":"2026-04-10","close":3450.0},{"date":"2026-04-13","close":3485.0},{"date":"2026-04-14","close":3550.0},{"date":"2026-04-15","close":3485.0},{"date":"2026-04-16","close":3490.0},{"date":"2026-04-17","close":3490.0},{"date":"2026-04-20","close":3490.0},{"date":"2026-04-21","close":3465.0},{"date":"2026-04-22","close":3470.0},{"date":"2026-04-23","close":3425.0},{"date":"2026-04-24","close":3465.0},{"date":"2026-04-27","close":3540.0},{"date":"2026-04-28","close":4000.0},{"date":"2026-04-29","close":3780.0},{"date":"2026-04-30","close":3625.0},{"date":"2026-05-04","close":3610.0},{"date":"2026-05-06","close":3550.0},{"date":"2026-05-07","close":3545.0},{"date":"2026-05-08","close":3500.0},{"date":"2026-05-11","close":3405.0},{"date":"2026-05-12","close":3270.0},{"date":"2026-05-13","close":3315.0},{"date":"2026-05-14","close":3350.0},{"date":"2026-05-15","close":3250.0},{"date":"2026-05-18","close":3255.0},{"date":"2026-05-19","close":3110.0},{"date":"2026-05-20","close":3080.0},{"date":"2026-05-21","close":3130.0},{"date":"2026-05-22","close":3185.0},{"date":"2026-05-26","close":3185.0},{"date":"2026-05-27","close":3075.0},{"date":"2026-05-28","close":3075.0},{"date":"2026-05-29","close":2960.0},{"date":"2026-06-01","close":2845.0},{"date":"2026-06-02","close":2810.0},{"date":"2026-06-04","close":2905.0},{"date":"2026-06-05","close":2910.0},{"date":"2026-06-08","close":2770.0},{"date":"2026-06-09","close":2895.0},{"date":"2026-06-10","close":2895.0},{"date":"2026-06-11","close":2945.0},{"date":"2026-06-12","close":3060.0},{"date":"2026-06-15","close":3050.0},{"date":"2026-06-16","close":3000.0},{"date":"2026-06-17","close":3065.0},{"date":"2026-06-18","close":2965.0},{"date":"2026-06-19","close":2810.0},{"date":"2026-06-22","close":2815.0},{"date":"2026-06-23","close":2670.0},{"date":"2026-06-24","close":2700.0},{"date":"2026-06-25","close":2610.0},{"date":"2026-06-26","close":2415.0},{"date":"2026-06-29","close":2600.0},{"date":"2026-06-30","close":2520.0},{"date":"2026-07-01","close":2530.0},{"date":"2026-07-02","close":2525.0},{"date":"2026-07-03","close":2515.0},{"date":"2026-07-06","close":2615.0},{"date":"2026-07-07","close":2590.0},{"date":"2026-07-08","close":2500.0},{"date":"2026-07-09","close":2515.0},{"date":"2026-07-10","close":2635.0},{"date":"2026-07-13","close":2485.0},{"date":"2026-07-14","close":2515.0},{"date":"2026-07-15","close":2645.0},{"date":"2026-07-16","close":2590.0},{"date":"2026-07-20","close":2515.0},{"date":"2026-07-21","close":2515.0},{"date":"2026-07-22","close":2575.0},{"date":"2026-07-23","close":2600.0},{"date":"2026-07-24","close":2500.0},{"date":"2026-07-27","close":2545.0},{"date":"2026-07-28","close":2425.0},{"date":"2026-07-29","close":2310.0},{"date":"2026-07-30","close":2310.0},{"date":"2026-07-31","close":2370.0},{"date":"2026-08-03","close":2380.0},{"date":"2026-08-04","close":2500.0},{"date":"2026-08-05","close":2580.0},{"date":"2026-08-06","close":2600.0},{"date":"2026-08-07","close":2615.0},{"date":"2026-08-10","close":2695.0},{"date":"2026-08-11","close":2710.0},{"date":"2026-08-12","close":2740.0},{"date":"2026-08-13","close":2710.0},{"date":"2026-08-14","close":2735.0},{"date":"2026-08-18","close":2845.0},{"date":"2026-08-19","close":2865.0},{"date":"2026-08-20","close":2820.0},{"date":"2026-08-21","close":2700.0},{"date":"2026-08-24","close":2730.0},{"date":"2026-08-25","close":2780.0},{"date":"2026-08-26","close":2775.0},{"date":"2026-08-27","close":2750.0},{"date":"2026-08-28","close":2750.0},{"date":"2026-08-31","close":2755.0},{"date":"2026-09-01","close":2885.0},{"date":"2026-09-02","close":2880.0},{"date":"2026-09-03","close":2825.0},{"date":"2026-09-04","close":2790.0},{"date":"2026-09-07","close":2805.0},{"date":"2026-09-08","close":2850.0},{"date":"2026-09-09","close":2895.0},{"date":"2026-09-10","close":2895.0},{"date":"2026-09-11","close":2885.0},{"date":"2026-09-14","close":2910.0},{"date":"2026-09-15","close":2875.0},{"date":"2026-09-16","close":2885.0},{"date":"2026-09-17","close":2860.0},{"date":"2026-09-18","close":2750.0},{"date":"2026-09-21","close":2870.0},{"date":"2026-09-22","close":2980.0},{"date":"2026-09-23","close":2775.0},{"date":"2026-09-28","close":2850.0},{"date":"2026-09-29","close":2785.0},{"date":"2026-09-30","close":2905.0},{"date":"2026-10-01","close":2805.0},{"date":"2026-10-02","close":2795.0},{"date":"2026-10-06","close":2920.0},{"date":"2026-10-07","close":2915.0},{"date":"2026-10-08","close":2790.0},{"date":"2026-10-12","close":2620.0},{"date":"2026-10-13","close":2570.0},{"date":"2026-10-14","close":2650.0},{"date":"2026-10-15","close":2535.0},{"date":"2026-10-16","close":2655.0},{"date":"2026-10-19","close":2745.0},{"date":"2026-10-20","close":2675.0},{"date":"2026-10-21","close":2605.0},{"date":"2026-10-22","close":2530.0},{"date":"2026-10-23","close":2470.0}],"chart_data":[{"date":"2024-10-24","open":3666,"high":3666,"low":3519,"close":3548,"volume":41582,"rsi_14":48.17,"sma_20":3741.0,"sma_60":3897.67,"sma_120":4030.92},{"date":"2024-10-25","open":3553,"high":3636,"low":3528,"close":3592,"volume":37357,"rsi_14":51.46,"sma_20":3740.75,"sma_60":3888.08,"sma_120":4030.5},{"date":"2024-10-28","open":3626,"high":3675,"low":3587,"close":3656,"volume":19854,"rsi_14":50.3,"sma_20":3743.0,"sma_60":3880.92,"sma_120":4030.71},{"date":"2024-10-29","open":3656,"high":3666,"low":3548,"close":3577,"volume":42907,"rsi_14":42.44,"sma_20":3737.75,"sma_60":3870.5,"sma_120":4030.17},{"date":"2024-10-30","open":3558,"high":3636,"low":3558,"close":3577,"volume":43237,"rsi_14":45.34,"sma_20":3731.25,"sma_60":3858.25,"sma_120":4029.38},{"date":"2024-10-31","open":3577,"high":3656,"low":3523,"close":3607,"volume":27803,"rsi_14":44.3,"sma_20":3730.5,"sma_60":3848.5,"sma_120":4029.08},{"date":"2024-11-01","open":3607,"high":3636,"low":3528,"close":3528,"volume":40772,"rsi_14":37.72,"sma_20":3728.0,"sma_60":3835.5,"sma_120":4028.08},{"date":"2024-11-04","open":3538,"high":3626,"low":3455,"close":3592,"volume":22108,"rsi_14":39.18,"sma_20":3729.25,"sma_60":3823.42,"sma_120":4027.5},{"date":"2024-11-05","open":3587,"high":3666,"low":3548,"close":3602,"volume":25691,"rsi_14":39.88,"sma_20":3726.75,"sma_60":3815.67,"sma_120":4026.92},{"date":"2024-11-06","open":3568,"high":3670,"low":3568,"close":3651,"volume":40505,"rsi_14":44.13,"sma_20":3724.0,"sma_60":3820.0,"sma_120":4026.42},{"date":"2024-11-07","open":3656,"high":3891,"low":3602,"close":3685,"volume":36236,"rsi_14":54.43,"sma_20":3725.75,"sma_60":3821.0,"sma_120":4026.21},{"date":"2024-11-08","open":3685,"high":3788,"low":3685,"close":3705,"volume":33638,"rsi_14":47.06,"sma_20":3726.25,"sma_60":3819.5,"sma_120":4025.42},{"date":"2024-11-11","open":3705,"high":3734,"low":3577,"close":3592,"volume":30533,"rsi_14":44.76,"sma_20":3719.25,"sma_60":3815.83,"sma_120":4023.46},{"date":"2024-11-12","open":3587,"high":3710,"low":3440,"close":3450,"volume":62372,"rsi_14":37.21,"sma_20":3702.75,"sma_60":3807.67,"sma_120":4020.46},{"date":"2024-11-13","open":3440,"high":3489,"low":3322,"close":3322,"volume":44960,"rsi_14":36.78,"sma_20":3679.75,"sma_60":3796.67,"sma_120":4016.83},{"date":"2024-11-14","open":3308,"high":3430,"low":3303,"close":3318,"volume":25334,"rsi_14":33.13,"sma_20":3657.5,"sma_60":3786.42,"sma_120":4012.54},{"date":"2024-11-15","open":3283,"high":3479,"low":3210,"close":3322,"volume":27849,"rsi_14":27.92,"sma_20":3642.5,"sma_60":3773.42,"sma_120":4008.46},{"date":"2024-11-18","open":3322,"high":3484,"low":3234,"close":3322,"volume":12607,"rsi_14":31.16,"sma_20":3621.0,"sma_60":3761.58,"sma_120":4004.67},{"date":"2024-11-19","open":3303,"high":3425,"low":3303,"close":3337,"volume":7373,"rsi_14":32.62,"sma_20":3604.25,"sma_60":3750.92,"sma_120":4000.88},{"date":"2024-11-20","open":3337,"high":3381,"low":3318,"close":3337,"volume":8129,"rsi_14":29.63,"sma_20":3587.5,"sma_60":3738.58,"sma_120":3997.38},{"date":"2024-11-21","open":3327,"high":4028,"low":3254,"close":3450,"volume":2184191,"rsi_14":44.37,"sma_20":3582.5,"sma_60":3727.75,"sma_120":3994.33},{"date":"2024-11-22","open":3430,"high":3445,"low":3273,"close":3278,"volume":311450,"rsi_14":30.49,"sma_20":3566.5,"sma_60":3716.0,"sma_120":3989.75},{"date":"2024-11-25","open":3313,"high":3367,"low":3273,"close":3288,"volume":53774,"rsi_14":30.49,"sma_20":3547.75,"sma_60":3702.5,"sma_120":3986.12},{"date":"2024-11-26","open":3381,"high":3994,"low":3347,"close":3450,"volume":1815068,"rsi_14":39.04,"sma_20":3541.25,"sma_60":3692.42,"sma_120":3983.88},{"date":"2024-11-27","open":3470,"high":3626,"low":3401,"close":3548,"volume":241336,"rsi_14":43.0,"sma_20":3539.75,"sma_60":3683.25,"sma_120":3982.54},{"date":"2024-11-28","open":3577,"high":3636,"low":3479,"close":3519,"volume":86356,"rsi_14":40.59,"sma_20":3535.25,"sma_60":3675.0,"sma_120":3972.17},{"date":"2024-11-29","open":3445,"high":3479,"low":3401,"close":3406,"volume":66436,"rsi_14":40.59,"sma_20":3529.0,"sma_60":3665.75,"sma_120":3960.04},{"date":"2024-12-02","open":3406,"high":3685,"low":3352,"close":3376,"volume":316302,"rsi_14":45.81,"sma_20":3518.0,"sma_60":3656.08,"sma_120":3946.5},{"date":"2024-12-03","open":3440,"high":3519,"low":3381,"close":3411,"volume":83787,"rsi_14":55.62,"sma_20":3508.25,"sma_60":3647.42,"sma_120":3939.42},{"date":"2024-12-04","open":3308,"high":3460,"low":3254,"close":3308,"volume":130323,"rsi_14":49.44,"sma_20":3490.75,"sma_60":3637.42,"sma_120":3928.92},{"date":"2024-12-05","open":3342,"high":3342,"low":3234,"close":3273,"volume":52716,"rsi_14":47.31,"sma_20":3469.75,"sma_60":3628.92,"sma_120":3918.96},{"date":"2024-12-06","open":3254,"high":3269,"low":3063,"close":3171,"volume":100955,"rsi_14":42.51,"sma_20":3442.5,"sma_60":3620.33,"sma_120":3909.83},{"date":"2024-12-09","open":3107,"high":3171,"low":2940,"close":2940,"volume":89561,"rsi_14":33.86,"sma_20":3409.25,"sma_60":3609.5,"sma_120":3898.5},{"date":"2024-12-10","open":2989,"high":3308,"low":2989,"close":3269,"volume":117226,"rsi_14":47.8,"sma_20":3400.0,"sma_60":3604.08,"sma_120":3891.25},{"date":"2024-12-11","open":3244,"high":3352,"low":3244,"close":3283,"volume":27302,"rsi_14":44.3,"sma_20":3398.0,"sma_60":3599.92,"sma_120":3884.0},{"date":"2024-12-12","open":3293,"high":3332,"low":3220,"close":3254,"volume":27143,"rsi_14":49.07,"sma_20":3394.75,"sma_60":3595.08,"sma_120":3875.75},{"date":"2024-12-13","open":3254,"high":3313,"low":3175,"close":3313,"volume":72523,"rsi_14":50.9,"sma_20":3394.25,"sma_60":3589.33,"sma_120":3863.33},{"date":"2024-12-16","open":3313,"high":3352,"low":3298,"close":3313,"volume":30671,"rsi_14":44.31,"sma_20":3393.75,"sma_60":3584.0,"sma_120":3851.71},{"date":"2024-12-17","open":3327,"high":3347,"low":3308,"close":3342,"volume":16940,"rsi_14":40.95,"sma_20":3394.0,"sma_60":3579.83,"sma_120":3841.25},{"date":"2024-12-18","open":3313,"high":3347,"low":3303,"close":3308,"volume":6146,"rsi_14":40.77,"sma_20":3392.5,"sma_60":3574.5,"sma_120":3831.54},{"date":"2024-12-19","open":3303,"high":3347,"low":3234,"close":3278,"volume":13356,"rsi_14":43.98,"sma_20":3383.75,"sma_60":3569.08,"sma_120":3821.5},{"date":"2024-12-20","open":3244,"high":3322,"low":3185,"close":3190,"volume":29055,"rsi_14":41.67,"sma_20":3379.25,"sma_60":3562.17,"sma_120":3811.12},{"date":"2024-12-23","open":3190,"high":3278,"low":3175,"close":3224,"volume":6741,"rsi_14":41.67,"sma_20":3376.0,"sma_60":3555.58,"sma_120":3800.04},{"date":"2024-12-24","open":3229,"high":3259,"low":3136,"close":3224,"volume":20688,"rsi_14":45.89,"sma_20":3364.5,"sma_60":3547.83,"sma_120":3789.0},{"date":"2024-12-26","open":3210,"high":3273,"low":3068,"close":3136,"volume":22911,"rsi_14":43.58,"sma_20":3343.5,"sma_60":3538.17,"sma_120":3779.5},{"date":"2024-12-27","open":3092,"high":3166,"low":3072,"close":3136,"volume":13169,"rsi_14":46.8,"sma_20":3322.5,"sma_60":3529.42,"sma_120":3770.08},{"date":"2024-12-30","open":3077,"high":3136,"low":3072,"close":3092,"volume":8647,"rsi_14":57.58,"sma_20":3305.0,"sma_60":3520.67,"sma_120":3761.58},{"date":"2025-01-02","open":3146,"high":3166,"low":3082,"close":3146,"volume":20892,"rsi_14":35.78,"sma_20":3291.75,"sma_60":3513.0,"sma_120":3753.92},{"date":"2025-01-03","open":3146,"high":3255,"low":3121,"close":3176,"volume":25184,"rsi_14":37.5,"sma_20":3278.25,"sma_60":3504.42,"sma_120":3746.96},{"date":"2025-01-06","open":3250,"high":3250,"low":3171,"close":3171,"volume":18423,"rsi_14":39.25,"sma_20":3269.75,"sma_60":3494.83,"sma_120":3738.88},{"date":"2025-01-07","open":3225,"high":3225,"low":3146,"close":3151,"volume":18866,"rsi_14":30.3,"sma_20":3262.0,"sma_60":3485.83,"sma_120":3730.96},{"date":"2025-01-08","open":3151,"high":3210,"low":3121,"close":3141,"volume":12980,"rsi_14":29.7,"sma_20":3259.0,"sma_60":3475.92,"sma_120":3723.08},{"date":"2025-01-09","open":3141,"high":3146,"low":3097,"close":3131,"volume":47264,"rsi_14":24.74,"sma_20":3267.25,"sma_60":3465.25,"sma_120":3715.12},{"date":"2025-01-10","open":3201,"high":3201,"low":3102,"close":3126,"volume":35175,"rsi_14":26.37,"sma_20":3258.5,"sma_60":3453.75,"sma_120":3707.71},{"date":"2025-01-13","open":3166,"high":3166,"low":3097,"close":3116,"volume":20635,"rsi_14":27.59,"sma_20":3248.5,"sma_60":3442.08,"sma_120":3698.54},{"date":"2025-01-14","open":3087,"high":3151,"low":3087,"close":3107,"volume":22627,"rsi_14":33.8,"sma_20":3239.5,"sma_60":3430.58,"sma_120":3689.62},{"date":"2025-01-15","open":3107,"high":3146,"low":3107,"close":3126,"volume":16539,"rsi_14":30.88,"sma_20":3228.5,"sma_60":3421.75,"sma_120":3679.96},{"date":"2025-01-16","open":3126,"high":3324,"low":3116,"close":3161,"volume":94403,"rsi_14":37.33,"sma_20":3219.25,"sma_60":3411.33,"sma_120":3670.08},{"date":"2025-01-17","open":3146,"high":3206,"low":3136,"close":3171,"volume":17126,"rsi_14":50.85,"sma_20":3209.0,"sma_60":3402.42,"sma_120":3660.67},{"date":"2025-01-20","open":3171,"high":3319,"low":3171,"close":3290,"volume":50987,"rsi_14":70.13,"sma_20":3206.5,"sma_60":3395.5,"sma_120":3652.38},{"date":"2025-01-21","open":3290,"high":3290,"low":3186,"close":3235,"volume":17547,"rsi_14":68.35,"sma_20":3202.75,"sma_60":3389.67,"sma_120":3643.67},{"date":"2025-01-22","open":3235,"high":3403,"low":3206,"close":3364,"volume":80127,"rsi_14":73.4,"sma_20":3210.0,"sma_60":3385.25,"sma_120":3636.67},{"date":"2025-01-23","open":3403,"high":3403,"low":3235,"close":3240,"volume":33959,"rsi_14":55.75,"sma_20":3209.25,"sma_60":3377.67,"sma_120":3629.29},{"date":"2025-01-24","open":3285,"high":3413,"low":3265,"close":3265,"volume":26855,"rsi_14":58.12,"sma_20":3209.75,"sma_60":3371.83,"sma_120":3621.17},{"date":"2025-01-31","open":3265,"high":3265,"low":3201,"close":3235,"volume":16300,"rsi_14":57.14,"sma_20":3213.25,"sma_60":3365.5,"sma_120":3611.88},{"date":"2025-02-03","open":3304,"high":3359,"low":3265,"close":3309,"volume":26716,"rsi_14":62.88,"sma_20":3222.0,"sma_60":3359.92,"sma_120":3604.21},{"date":"2025-02-04","open":3285,"high":3364,"low":3285,"close":3359,"volume":12898,"rsi_14":66.43,"sma_20":3235.5,"sma_60":3356.5,"sma_120":3596.0},{"date":"2025-02-05","open":3359,"high":3408,"low":3334,"close":3359,"volume":13368,"rsi_14":66.91,"sma_20":3246.25,"sma_60":3352.0,"sma_120":3587.71},{"date":"2025-02-06","open":3359,"high":3413,"low":3295,"close":3339,"volume":16599,"rsi_14":65.96,"sma_20":3254.5,"sma_60":3347.0,"sma_120":3581.33},{"date":"2025-02-07","open":3304,"high":3379,"low":3210,"close":3210,"volume":40814,"rsi_14":56.36,"sma_20":3256.5,"sma_60":3339.0,"sma_120":3579.5},{"date":"2025-02-10","open":3201,"high":3265,"low":3156,"close":3206,"volume":28659,"rsi_14":54.94,"sma_20":3259.25,"sma_60":3330.33,"sma_120":3575.67},{"date":"2025-02-11","open":3166,"high":3334,"low":3156,"close":3201,"volume":32709,"rsi_14":52.56,"sma_20":3262.25,"sma_60":3321.25,"sma_120":3570.38},{"date":"2025-02-12","open":3176,"high":3255,"low":3176,"close":3235,"volume":15075,"rsi_14":54.04,"sma_20":3267.5,"sma_60":3314.67,"sma_120":3565.25},{"date":"2025-02-13","open":3210,"high":3433,"low":3186,"close":3270,"volume":101902,"rsi_14":48.61,"sma_20":3274.75,"sma_60":3311.08,"sma_120":3559.38},{"date":"2025-02-14","open":3270,"high":3314,"low":3206,"close":3230,"volume":16203,"rsi_14":49.65,"sma_20":3280.5,"sma_60":3309.0,"sma_120":3552.83},{"date":"2025-02-17","open":3230,"high":3265,"low":3215,"close":3250,"volume":14838,"rsi_14":40.34,"sma_20":3287.75,"sma_60":3307.33,"sma_120":3546.88},{"date":"2025-02-18","open":3290,"high":3290,"low":3250,"close":3270,"volume":12078,"rsi_14":53.06,"sma_20":3295.0,"sma_60":3305.92,"sma_120":3539.67},{"date":"2025-02-19","open":3255,"high":3300,"low":3220,"close":3225,"volume":14764,"rsi_14":46.08,"sma_20":3298.25,"sma_60":3303.75,"sma_120":3532.67},{"date":"2025-02-20","open":3225,"high":3265,"low":3220,"close":3265,"volume":19348,"rsi_14":52.88,"sma_20":3303.0,"sma_60":3302.0,"sma_120":3526.46},{"date":"2025-02-21","open":3349,"high":3438,"low":3225,"close":3265,"volume":148005,"rsi_14":44.94,"sma_20":3301.75,"sma_60":3300.25,"sma_120":3519.42},{"date":"2025-02-24","open":3260,"high":3309,"low":3210,"close":3265,"volume":19125,"rsi_14":37.97,"sma_20":3303.25,"sma_60":3296.58,"sma_120":3512.17},{"date":"2025-02-25","open":3235,"high":3300,"low":3235,"close":3245,"volume":19438,"rsi_14":36.14,"sma_20":3297.25,"sma_60":3295.5,"sma_120":3505.75},{"date":"2025-02-26","open":3225,"high":3280,"low":3225,"close":3265,"volume":8729,"rsi_14":40.96,"sma_20":3298.5,"sma_60":3294.58,"sma_120":3498.54},{"date":"2025-02-27","open":3240,"high":3290,"low":3240,"close":3260,"volume":11010,"rsi_14":58.62,"sma_20":3298.25,"sma_60":3290.83,"sma_120":3491.62},{"date":"2025-02-28","open":3255,"high":3255,"low":3196,"close":3210,"volume":33920,"rsi_14":50.75,"sma_20":3297.0,"sma_60":3284.58,"sma_120":3483.92},{"date":"2025-03-04","open":3191,"high":3334,"low":3176,"close":3220,"volume":28295,"rsi_14":52.94,"sma_20":3292.5,"sma_60":3279.0,"sma_120":3477.0},{"date":"2025-03-05","open":3186,"high":4140,"low":3186,"close":4101,"volume":5758073,"rsi_14":86.61,"sma_20":3330.0,"sma_60":3290.17,"sma_120":3477.96},{"date":"2025-03-06","open":4101,"high":4244,"low":3671,"close":3695,"volume":1514510,"rsi_14":63.69,"sma_20":3347.0,"sma_60":3295.0,"sma_120":3475.54},{"date":"2025-03-07","open":3710,"high":4551,"low":3601,"close":3918,"volume":7622071,"rsi_14":69.8,"sma_20":3376.25,"sma_60":3303.0,"sma_120":3475.21},{"date":"2025-03-10","open":4140,"high":4967,"low":4121,"close":4467,"volume":11605217,"rsi_14":76.86,"sma_20":3439.75,"sma_60":3322.0,"sma_120":3479.71},{"date":"2025-03-11","open":4432,"high":4848,"low":4427,"close":4472,"volume":3178665,"rsi_14":76.7,"sma_20":3503.75,"sma_60":3341.67,"sma_120":3485.29},{"date":"2025-03-12","open":4472,"high":4482,"low":4170,"close":4170,"volume":695707,"rsi_14":68.84,"sma_20":3552.75,"sma_60":3358.0,"sma_120":3489.17},{"date":"2025-03-13","open":4155,"high":4922,"low":4081,"close":4234,"volume":7028868,"rsi_14":69.14,"sma_20":3603.25,"sma_60":3379.33,"sma_120":3494.42},{"date":"2025-03-14","open":4487,"high":5501,"low":4422,"close":4848,"volume":10782714,"rsi_14":75.16,"sma_20":3683.0,"sma_60":3405.42,"sma_120":3504.75},{"date":"2025-03-17","open":4754,"high":4798,"low":4699,"close":4793,"volume":552153,"rsi_14":73.88,"sma_20":3762.0,"sma_60":3430.33,"sma_120":3515.12},{"date":"2025-03-18","open":4833,"high":5085,"low":4833,"close":5085,"volume":552695,"rsi_14":76.5,"sma_20":3854.75,"sma_60":3460.67,"sma_120":3527.88},{"date":"2025-03-19","open":4996,"high":5125,"low":4947,"close":5095,"volume":518876,"rsi_14":76.43,"sma_20":3947.0,"sma_60":3490.17,"sma_120":3539.75},{"date":"2025-03-20","open":5075,"high":5293,"low":4863,"close":5066,"volume":1220246,"rsi_14":75.89,"sma_20":4040.0,"sma_60":3519.17,"sma_120":3551.58},{"date":"2025-03-21","open":5174,"high":5224,"low":4887,"close":4967,"volume":1052696,"rsi_14":74.83,"sma_20":4126.0,"sma_60":3546.0,"sma_120":3562.92},{"date":"2025-03-24","open":4957,"high":4957,"low":4363,"close":4546,"volume":828428,"rsi_14":66.79,"sma_20":4190.75,"sma_60":3566.33,"sma_120":3570.42},{"date":"2025-03-25","open":4477,"high":4561,"low":4225,"close":4234,"volume":641696,"rsi_14":51.98,"sma_20":4239.75,"sma_60":3581.92,"sma_120":3575.5},{"date":"2025-03-26","open":4274,"high":4383,"low":4066,"close":4111,"volume":289786,"rsi_14":56.71,"sma_20":4283.5,"sma_60":3596.92,"sma_120":3579.54},{"date":"2025-03-27","open":4071,"high":4225,"low":3878,"close":4101,"volume":315006,"rsi_14":53.17,"sma_20":4325.75,"sma_60":3611.17,"sma_120":3583.38},{"date":"2025-03-28","open":4101,"high":4645,"low":3938,"close":4042,"volume":2018991,"rsi_14":41.12,"sma_20":4365.25,"sma_60":3624.42,"sma_120":3586.12},{"date":"2025-03-31","open":3943,"high":4051,"low":3779,"close":3863,"volume":279023,"rsi_14":38.15,"sma_20":4398.25,"sma_60":3636.17,"sma_120":3587.17},{"date":"2025-04-01","open":3868,"high":4086,"low":3814,"close":4071,"volume":349791,"rsi_14":48.0,"sma_20":4441.25,"sma_60":3651.92,"sma_120":3590.67},{"date":"2025-04-02","open":4056,"high":4056,"low":3824,"close":3883,"volume":206104,"rsi_14":43.24,"sma_20":4430.25,"sma_60":3665.25,"sma_120":3592.96},{"date":"2025-04-03","open":3779,"high":3967,"low":3730,"close":3878,"volume":315448,"rsi_14":25.62,"sma_20":4439.5,"sma_60":3677.58,"sma_120":3595.29},{"date":"2025-04-04","open":3819,"high":3953,"low":3765,"close":3943,"volume":255924,"rsi_14":28.71,"sma_20":4440.75,"sma_60":3690.5,"sma_120":3597.46},{"date":"2025-04-07","open":3809,"high":3809,"low":3606,"close":3666,"volume":249284,"rsi_14":14.21,"sma_20":4400.25,"sma_60":3698.83,"sma_120":3596.83},{"date":"2025-04-08","open":3760,"high":3913,"low":3725,"close":3859,"volume":211677,"rsi_14":21.46,"sma_20":4369.25,"sma_60":3710.75,"sma_120":3598.29},{"date":"2025-04-09","open":3318,"high":3859,"low":2980,"close":3859,"volume":8014095,"rsi_14":49.25,"sma_20":4412.0,"sma_60":3742.33,"sma_120":3609.12},{"date":"2025-04-10","open":4769,"high":5580,"low":4670,"close":4873,"volume":6489602,"rsi_14":48.59,"sma_20":4444.25,"sma_60":3771.67,"sma_120":3618.46},{"date":"2025-04-11","open":4784,"high":4838,"low":4492,"close":4521,"volume":874506,"rsi_14":49.62,"sma_20":4427.75,"sma_60":3795.17,"sma_120":3624.46},{"date":"2025-04-14","open":4551,"high":4680,"low":4403,"close":4650,"volume":1186837,"rsi_14":56.73,"sma_20":4420.5,"sma_60":3821.0,"sma_120":3631.54},{"date":"2025-04-15","open":5095,"high":6035,"low":4813,"close":5620,"volume":11628266,"rsi_14":69.18,"sma_20":4447.5,"sma_60":3863.33,"sma_120":3646.96},{"date":"2025-04-16","open":5323,"high":5659,"low":5056,"close":5115,"volume":2081000,"rsi_14":61.45,"sma_20":4448.5,"sma_60":3896.83,"sma_120":3659.29},{"date":"2025-04-17","open":5244,"high":5451,"low":5075,"close":5263,"volume":1130560,"rsi_14":63.53,"sma_20":4458.5,"sma_60":3932.25,"sma_120":3671.79},{"date":"2025-04-18","open":5184,"high":5372,"low":5095,"close":5263,"volume":688930,"rsi_14":66.13,"sma_20":4473.5,"sma_60":3967.5,"sma_120":3684.96},{"date":"2025-04-21","open":5184,"high":5214,"low":4942,"close":4996,"volume":519618,"rsi_14":60.52,"sma_20":4496.25,"sma_60":3996.25,"sma_120":3695.88},{"date":"2025-04-22","open":4947,"high":5105,"low":4873,"close":5006,"volume":300827,"rsi_14":63.31,"sma_20":4535.25,"sma_60":4026.08,"sma_120":3707.88},{"date":"2025-04-23","open":5006,"high":5115,"low":4729,"close":4937,"volume":727184,"rsi_14":62.36,"sma_20":4577.0,"sma_60":4052.58,"sma_120":3718.92},{"date":"2025-04-24","open":4922,"high":4927,"low":4749,"close":4779,"volume":226037,"rsi_14":59.55,"sma_20":4611.25,"sma_60":4078.5,"sma_120":3728.08},{"date":"2025-04-25","open":4779,"high":4828,"low":4581,"close":4630,"volume":198110,"rsi_14":61.35,"sma_20":4641.0,"sma_60":4101.5,"sma_120":3736.67},{"date":"2025-04-28","open":4551,"high":4665,"low":4551,"close":4551,"volume":189592,"rsi_14":58.37,"sma_20":4675.75,"sma_60":4123.67,"sma_120":3744.58},{"date":"2025-04-29","open":4546,"high":4605,"low":4422,"close":4502,"volume":151520,"rsi_14":41.5,"sma_20":4697.5,"sma_60":4143.75,"sma_120":3751.83},{"date":"2025-04-30","open":4462,"high":4462,"low":4259,"close":4343,"volume":169714,"rsi_14":41.3,"sma_20":4720.75,"sma_60":4160.33,"sma_120":3758.42},{"date":"2025-05-02","open":4511,"high":4511,"low":4274,"close":4378,"volume":95557,"rsi_14":47.37,"sma_20":4746.0,"sma_60":4177.5,"sma_120":3764.75},{"date":"2025-05-07","open":4378,"high":4437,"low":4289,"close":4427,"volume":76665,"rsi_14":45.79,"sma_20":4770.5,"sma_60":4195.83,"sma_120":3771.42},{"date":"2025-05-08","open":4447,"high":4462,"low":4333,"close":4368,"volume":63744,"rsi_14":13.96,"sma_20":4806.0,"sma_60":4215.33,"sma_120":3777.17},{"date":"2025-05-09","open":4393,"high":4546,"low":4324,"close":4333,"volume":209932,"rsi_14":19.14,"sma_20":4830.0,"sma_60":4234.33,"sma_120":3782.33},{"date":"2025-05-12","open":4398,"high":4467,"low":4274,"close":4427,"volume":105393,"rsi_14":15.51,"sma_20":4800.25,"sma_60":4255.0,"sma_120":3788.12},{"date":"2025-05-13","open":4427,"high":4477,"low":4353,"close":4452,"volume":88383,"rsi_14":17.2,"sma_20":4779.0,"sma_60":4275.5,"sma_120":3795.08},{"date":"2025-05-14","open":4452,"high":4531,"low":4388,"close":4482,"volume":87108,"rsi_14":24.26,"sma_20":4777.0,"sma_60":4295.92,"sma_120":3803.5},{"date":"2025-05-15","open":4507,"high":4507,"low":4264,"close":4274,"volume":133876,"rsi_14":19.42,"sma_20":4758.0,"sma_60":4313.5,"sma_120":3811.25},{"date":"2025-05-16","open":4383,"high":4403,"low":4264,"close":4264,"volume":94690,"rsi_14":20.43,"sma_20":4689.5,"sma_60":4330.58,"sma_120":3818.96},{"date":"2025-05-19","open":4249,"high":4254,"low":4150,"close":4150,"volume":68773,"rsi_14":21.27,"sma_20":4640.75,"sma_60":4345.42,"sma_120":3825.67},{"date":"2025-05-20","open":4150,"high":4254,"low":4150,"close":4195,"volume":50829,"rsi_14":28.0,"sma_20":4586.75,"sma_60":4361.75,"sma_120":3832.75},{"date":"2025-05-21","open":4343,"high":4343,"low":4165,"close":4215,"volume":32685,"rsi_14":31.91,"sma_20":4533.75,"sma_60":4377.75,"sma_120":3839.88},{"date":"2025-05-22","open":4195,"high":4200,"low":4071,"close":4106,"volume":78157,"rsi_14":30.0,"sma_20":4488.75,"sma_60":4391.92,"sma_120":3846.08},{"date":"2025-05-23","open":4076,"high":4195,"low":4066,"close":4140,"volume":41865,"rsi_14":38.29,"sma_20":4445.0,"sma_60":4406.67,"sma_120":3851.62},{"date":"2025-05-26","open":4131,"high":4314,"low":4131,"close":4274,"volume":52905,"rsi_14":44.62,"sma_20":4411.5,"sma_60":4424.0,"sma_120":3859.75},{"date":"2025-05-27","open":4333,"high":4333,"low":4180,"close":4190,"volume":37172,"rsi_14":38.12,"sma_20":4381.75,"sma_60":4439.58,"sma_120":3867.08},{"date":"2025-05-28","open":4195,"high":4284,"low":4066,"close":4145,"volume":52358,"rsi_14":38.69,"sma_20":4357.25,"sma_60":4454.5,"sma_120":3872.67},{"date":"2025-05-29","open":4225,"high":4343,"low":4155,"close":4274,"volume":89258,"rsi_14":47.25,"sma_20":4343.25,"sma_60":4472.42,"sma_120":3878.5},{"date":"2025-05-30","open":4304,"high":4432,"low":4160,"close":4388,"volume":168885,"rsi_14":48.2,"sma_20":4337.5,"sma_60":4492.08,"sma_120":3885.54},{"date":"2025-06-02","open":4314,"high":4314,"low":4081,"close":4131,"volume":173803,"rsi_14":37.92,"sma_20":4326.75,"sma_60":4492.58,"sma_120":3891.38},{"date":"2025-06-04","open":4086,"high":4314,"low":4076,"close":4239,"volume":92870,"rsi_14":41.4,"sma_20":4319.75,"sma_60":4501.75,"sma_120":3898.38},{"date":"2025-06-05","open":4239,"high":4284,"low":4155,"close":4230,"volume":60700,"rsi_14":48.16,"sma_20":4309.75,"sma_60":4507.0,"sma_120":3905.0},{"date":"2025-06-09","open":4234,"high":4353,"low":4185,"close":4264,"volume":59878,"rsi_14":50.0,"sma_20":4304.5,"sma_60":4503.58,"sma_120":3912.79},{"date":"2025-06-10","open":4264,"high":4373,"low":4220,"close":4269,"volume":62248,"rsi_14":55.26,"sma_20":4301.25,"sma_60":4500.17,"sma_120":3920.92},{"date":"2025-06-11","open":4274,"high":4333,"low":4244,"close":4284,"volume":53290,"rsi_14":54.05,"sma_20":4294.0,"sma_60":4502.08,"sma_120":3930.04},{"date":"2025-06-12","open":4324,"high":4432,"low":4294,"close":4398,"volume":111315,"rsi_14":57.68,"sma_20":4291.25,"sma_60":4504.83,"sma_120":3942.08},{"date":"2025-06-13","open":4408,"high":4437,"low":4145,"close":4180,"volume":120177,"rsi_14":52.85,"sma_20":4276.0,"sma_60":4493.58,"sma_120":3949.5},{"date":"2025-06-16","open":4165,"high":4363,"low":3918,"close":4254,"volume":112573,"rsi_14":54.24,"sma_20":4275.0,"sma_60":4484.5,"sma_120":3957.42},{"date":"2025-06-17","open":4210,"high":4239,"low":4086,"close":4215,"volume":80832,"rsi_14":47.62,"sma_20":4272.5,"sma_60":4469.83,"sma_120":3965.25},{"date":"2025-06-18","open":4170,"high":4170,"low":4091,"close":4131,"volume":62241,"rsi_14":47.62,"sma_20":4271.5,"sma_60":4453.58,"sma_120":3971.88},{"date":"2025-06-19","open":4131,"high":4185,"low":4012,"close":4042,"volume":71367,"rsi_14":45.98,"sma_20":4263.75,"sma_60":4436.33,"sma_120":3977.75},{"date":"2025-06-20","open":4051,"high":4076,"low":3957,"close":4056,"volume":26616,"rsi_14":40.76,"sma_20":4255.75,"sma_60":4421.0,"sma_120":3983.5},{"date":"2025-06-23","open":4051,"high":4051,"low":3957,"close":4022,"volume":43240,"rsi_14":33.33,"sma_20":4251.5,"sma_60":4412.17,"sma_120":3989.25},{"date":"2025-06-24","open":4022,"high":4155,"low":4022,"close":4091,"volume":42723,"rsi_14":47.83,"sma_20":4249.0,"sma_60":4409.75,"sma_120":3995.83},{"date":"2025-06-25","open":4076,"high":4215,"low":4037,"close":4096,"volume":56283,"rsi_14":41.1,"sma_20":4240.0,"sma_60":4409.5,"sma_120":4003.21},{"date":"2025-06-26","open":4136,"high":4140,"low":3923,"close":4012,"volume":89241,"rsi_14":37.64,"sma_20":4231.0,"sma_60":4408.0,"sma_120":4009.58},{"date":"2025-06-27","open":4012,"high":4046,"low":3918,"close":3948,"volume":29717,"rsi_14":32.61,"sma_20":4221.0,"sma_60":4406.42,"sma_120":4015.42},{"date":"2025-06-30","open":3913,"high":4353,"low":3913,"close":4309,"volume":443159,"rsi_14":51.56,"sma_20":4222.75,"sma_60":4413.92,"sma_120":4025.04},{"date":"2025-07-01","open":4215,"high":4215,"low":4106,"close":4140,"volume":152318,"rsi_14":44.95,"sma_20":4210.25,"sma_60":4415.08,"sma_120":4033.5},{"date":"2025-07-02","open":4140,"high":4155,"low":4022,"close":4086,"volume":56909,"rsi_14":38.55,"sma_20":4208.0,"sma_60":4418.5,"sma_120":4041.88},{"date":"2025-07-03","open":4101,"high":4195,"low":4096,"close":4140,"volume":49178,"rsi_14":48.35,"sma_20":4203.0,"sma_60":4422.92,"sma_120":4050.25},{"date":"2025-07-04","open":4195,"high":4294,"low":4111,"close":4165,"volume":122814,"rsi_14":46.12,"sma_20":4199.75,"sma_60":4426.67,"sma_120":4058.58},{"date":"2025-07-07","open":4061,"high":4220,"low":4061,"close":4180,"volume":42276,"rsi_14":48.46,"sma_20":4195.5,"sma_60":4435.33,"sma_120":4067.08},{"date":"2025-07-08","open":4180,"high":4670,"low":4106,"close":4413,"volume":1443973,"rsi_14":61.09,"sma_20":4202.75,"sma_60":4444.67,"sma_120":4077.71},{"date":"2025-07-09","open":4353,"high":4393,"low":4195,"close":4234,"volume":179177,"rsi_14":57.09,"sma_20":4200.25,"sma_60":4431.5,"sma_120":4086.92},{"date":"2025-07-10","open":4274,"high":4274,"low":4160,"close":4180,"volume":68668,"rsi_14":54.42,"sma_20":4189.25,"sma_60":4419.83,"sma_120":4095.75},{"date":"2025-07-11","open":4205,"high":4254,"low":4165,"close":4205,"volume":44077,"rsi_14":56.58,"sma_20":4190.5,"sma_60":4414.5,"sma_120":4104.83},{"date":"2025-07-14","open":4215,"high":4239,"low":4140,"close":4180,"volume":51695,"rsi_14":53.31,"sma_20":4186.75,"sma_60":4406.58,"sma_120":4113.79},{"date":"2025-07-15","open":4180,"high":4180,"low":4111,"close":4150,"volume":43266,"rsi_14":51.99,"sma_20":4183.5,"sma_60":4381.83,"sma_120":4122.58},{"date":"2025-07-16","open":4116,"high":4526,"low":4096,"close":4220,"volume":893716,"rsi_14":57.66,"sma_20":4188.0,"sma_60":4366.75,"sma_120":4131.79},{"date":"2025-07-17","open":4220,"high":4230,"low":4155,"close":4170,"volume":45803,"rsi_14":58.3,"sma_20":4194.5,"sma_60":4348.33,"sma_120":4140.29},{"date":"2025-07-18","open":4180,"high":4244,"low":4145,"close":4215,"volume":68659,"rsi_14":45.41,"sma_20":4202.5,"sma_60":4330.67,"sma_120":4149.08},{"date":"2025-07-21","open":4220,"high":4284,"low":4210,"close":4239,"volume":53759,"rsi_14":55.62,"sma_20":4213.5,"sma_60":4317.92,"sma_120":4157.08},{"date":"2025-07-22","open":4244,"high":4284,"low":4056,"close":4175,"volume":58123,"rsi_14":55.0,"sma_20":4217.75,"sma_60":4303.92,"sma_120":4165.0},{"date":"2025-07-23","open":4220,"high":4541,"low":4220,"close":4472,"volume":949830,"rsi_14":64.63,"sma_20":4236.75,"sma_60":4296.08,"sma_120":4174.33},{"date":"2025-07-24","open":4413,"high":4472,"low":4304,"close":4309,"volume":247866,"rsi_14":55.64,"sma_20":4251.75,"sma_60":4288.17,"sma_120":4183.33},{"date":"2025-07-25","open":4299,"high":4502,"low":4264,"close":4502,"volume":131318,"rsi_14":61.09,"sma_20":4279.75,"sma_60":4286.0,"sma_120":4193.75},{"date":"2025-07-28","open":4502,"high":4541,"low":4328,"close":4378,"volume":194432,"rsi_14":48.71,"sma_20":4283.25,"sma_60":4283.08,"sma_120":4203.38},{"date":"2025-07-29","open":4378,"high":4482,"low":4205,"close":4279,"volume":67418,"rsi_14":51.76,"sma_20":4290.25,"sma_60":4279.33,"sma_120":4211.54},{"date":"2025-07-30","open":4279,"high":4314,"low":4220,"close":4254,"volume":61309,"rsi_14":53.01,"sma_20":4298.75,"sma_60":4277.83,"sma_120":4219.08},{"date":"2025-07-31","open":4066,"high":4155,"low":3779,"close":3878,"volume":332016,"rsi_14":39.69,"sma_20":4285.5,"sma_60":4269.42,"sma_120":4223.46},{"date":"2025-08-01","open":3878,"high":3878,"low":3675,"close":3675,"volume":120376,"rsi_14":35.67,"sma_20":4260.75,"sma_60":4256.75,"sma_120":4226.29},{"date":"2025-08-04","open":3675,"high":3834,"low":3675,"close":3730,"volume":51205,"rsi_14":38.23,"sma_20":4238.0,"sma_60":4246.0,"sma_120":4230.67},{"date":"2025-08-05","open":3839,"high":3839,"low":3690,"close":3760,"volume":68723,"rsi_14":36.83,"sma_20":4205.0,"sma_60":4236.33,"sma_120":4235.33},{"date":"2025-08-06","open":3720,"high":3809,"low":3720,"close":3789,"volume":29120,"rsi_14":38.97,"sma_20":4182.5,"sma_60":4225.58,"sma_120":4240.29},{"date":"2025-08-07","open":3760,"high":3789,"low":3730,"close":3760,"volume":28554,"rsi_14":36.71,"sma_20":4161.25,"sma_60":4213.92,"sma_120":4244.71},{"date":"2025-08-08","open":3760,"high":3784,"low":3552,"close":3730,"volume":42622,"rsi_14":35.16,"sma_20":4137.25,"sma_60":4201.25,"sma_120":4248.58},{"date":"2025-08-11","open":3779,"high":3849,"low":3779,"close":3784,"volume":40710,"rsi_14":38.55,"sma_20":4117.25,"sma_60":4193.0,"sma_120":4253.25},{"date":"2025-08-12","open":3784,"high":3859,"low":3784,"close":3784,"volume":38826,"rsi_14":25.61,"sma_20":4098.75,"sma_60":4184.92,"sma_120":4257.75},{"date":"2025-08-13","open":3873,"high":3873,"low":3616,"close":3760,"volume":41981,"rsi_14":28.4,"sma_20":4075.5,"sma_60":4178.33,"sma_120":4261.88},{"date":"2025-08-14","open":3769,"high":3839,"low":3765,"close":3824,"volume":23552,"rsi_14":20.35,"sma_20":4058.0,"sma_60":4172.08,"sma_120":4266.92},{"date":"2025-08-18","open":3824,"high":3824,"low":3700,"close":3725,"volume":26146,"rsi_14":20.8,"sma_20":4033.25,"sma_60":4163.83,"sma_120":4270.79},{"date":"2025-08-19","open":3720,"high":3839,"low":3562,"close":3666,"volume":31779,"rsi_14":21.56,"sma_20":4004.25,"sma_60":4156.42,"sma_120":4274.17},{"date":"2025-08-20","open":3666,"high":3666,"low":3552,"close":3651,"volume":24189,"rsi_14":21.76,"sma_20":3977.75,"sma_60":4148.17,"sma_120":4277.42},{"date":"2025-08-21","open":3651,"high":3750,"low":3621,"close":3626,"volume":14874,"rsi_14":32.41,"sma_20":3935.0,"sma_60":4137.25,"sma_120":4280.62},{"date":"2025-08-22","open":3596,"high":3730,"low":3596,"close":3661,"volume":9331,"rsi_14":48.65,"sma_20":3902.25,"sma_60":4128.33,"sma_120":4283.96},{"date":"2025-08-25","open":3661,"high":3730,"low":3601,"close":3611,"volume":25418,"rsi_14":39.09,"sma_20":3857.25,"sma_60":4119.33,"sma_120":4286.92},{"date":"2025-08-26","open":3819,"high":3878,"low":3591,"close":3611,"volume":204766,"rsi_14":35.58,"sma_20":3818.5,"sma_60":4108.17,"sma_120":4290.29},{"date":"2025-08-27","open":3621,"high":3631,"low":3532,"close":3577,"volume":39009,"rsi_14":29.52,"sma_20":3783.0,"sma_60":4094.5,"sma_120":4293.29},{"date":"2025-08-28","open":3552,"high":3586,"low":3517,"close":3532,"volume":22681,"rsi_14":28.7,"sma_20":3746.5,"sma_60":4084.42,"sma_120":4288.5},{"date":"2025-08-29","open":3532,"high":3572,"low":3497,"close":3537,"volume":11301,"rsi_14":31.07,"sma_20":3729.25,"sma_60":4072.58,"sma_120":4287.17},{"date":"2025-09-01","open":3562,"high":3611,"low":3413,"close":3453,"volume":53583,"rsi_14":19.27,"sma_20":3718.0,"sma_60":4059.5,"sma_120":4283.25},{"date":"2025-09-02","open":3487,"high":3492,"low":3423,"close":3492,"volume":22080,"rsi_14":24.79,"sma_20":3706.0,"sma_60":4046.5,"sma_120":4275.04},{"date":"2025-09-03","open":3473,"high":3557,"low":3473,"close":3492,"volume":6685,"rsi_14":25.89,"sma_20":3692.5,"sma_60":4033.42,"sma_120":4266.79},{"date":"2025-09-04","open":3512,"high":3557,"low":3483,"close":3532,"volume":18012,"rsi_14":22.43,"sma_20":3679.5,"sma_60":4020.75,"sma_120":4261.42},{"date":"2025-09-05","open":3532,"high":3537,"low":3463,"close":3478,"volume":10494,"rsi_14":24.49,"sma_20":3665.25,"sma_60":4005.25,"sma_120":4255.04},{"date":"2025-09-08","open":3478,"high":3547,"low":3463,"close":3517,"volume":18245,"rsi_14":34.04,"sma_20":3654.5,"sma_60":3994.08,"sma_120":4243.83},{"date":"2025-09-09","open":3542,"high":3646,"low":3458,"close":3502,"volume":55160,"rsi_14":34.04,"sma_20":3640.25,"sma_60":3981.42,"sma_120":4232.96},{"date":"2025-09-10","open":3567,"high":3923,"low":3517,"close":3695,"volume":465840,"rsi_14":55.47,"sma_20":3635.75,"sma_60":3972.67,"sma_120":4221.25},{"date":"2025-09-11","open":3705,"high":3883,"low":3661,"close":3725,"volume":225326,"rsi_14":55.12,"sma_20":3634.0,"sma_60":3965.83,"sma_120":4209.71},{"date":"2025-09-12","open":3740,"high":3789,"low":3626,"close":3631,"volume":87968,"rsi_14":51.47,"sma_20":3624.25,"sma_60":3958.92,"sma_120":4197.62},{"date":"2025-09-15","open":3636,"high":3651,"low":3581,"close":3581,"volume":32968,"rsi_14":47.95,"sma_20":3617.0,"sma_60":3950.92,"sma_120":4185.96},{"date":"2025-09-16","open":3586,"high":3631,"low":3572,"close":3577,"volume":23807,"rsi_14":50.0,"sma_20":3612.5,"sma_60":3943.42,"sma_120":4177.79},{"date":"2025-09-17","open":3577,"high":3621,"low":3567,"close":3596,"volume":14415,"rsi_14":54.81,"sma_20":3609.75,"sma_60":3935.08,"sma_120":4172.42},{"date":"2025-09-18","open":3557,"high":3616,"low":3557,"close":3616,"volume":43098,"rsi_14":57.34,"sma_20":3610.5,"sma_60":3927.42,"sma_120":4168.46},{"date":"2025-09-19","open":3720,"high":3720,"low":3620,"close":3645,"volume":18669,"rsi_14":61.65,"sma_20":3607.75,"sma_60":3920.58,"sma_120":4164.29},{"date":"2025-09-22","open":3656,"high":3656,"low":3557,"close":3572,"volume":28882,"rsi_14":56.06,"sma_20":3605.75,"sma_60":3914.25,"sma_120":4160.33},{"date":"2025-09-23","open":3567,"high":3586,"low":3478,"close":3478,"volume":224576,"rsi_14":49.01,"sma_20":3599.0,"sma_60":3900.25,"sma_120":4157.08},{"date":"2025-09-24","open":3596,"high":3596,"low":3423,"close":3428,"volume":30864,"rsi_14":43.14,"sma_20":3591.5,"sma_60":3888.25,"sma_120":4151.67},{"date":"2025-09-25","open":3463,"high":3631,"low":3428,"close":3458,"volume":83913,"rsi_14":48.65,"sma_20":3587.75,"sma_60":3877.67,"sma_120":4148.08},{"date":"2025-09-26","open":3428,"high":3433,"low":3359,"close":3359,"volume":37784,"rsi_14":40.0,"sma_20":3578.75,"sma_60":3864.5,"sma_120":4143.71},{"date":"2025-09-29","open":3329,"high":3423,"low":3314,"close":3384,"volume":26540,"rsi_14":42.59,"sma_20":3575.25,"sma_60":3851.33,"sma_120":4139.0},{"date":"2025-09-30","open":3438,"high":3438,"low":3334,"close":3349,"volume":15377,"rsi_14":23.08,"sma_20":3568.0,"sma_60":3837.33,"sma_120":4136.33},{"date":"2025-10-01","open":3349,"high":3394,"low":3329,"close":3364,"volume":8373,"rsi_14":21.26,"sma_20":3561.5,"sma_60":3819.67,"sma_120":4132.17},{"date":"2025-10-02","open":3369,"high":3389,"low":3324,"close":3364,"volume":19238,"rsi_14":24.77,"sma_20":3552.75,"sma_60":3804.92,"sma_120":4118.21},{"date":"2025-10-10","open":3285,"high":3314,"low":3235,"close":3250,"volume":54335,"rsi_14":22.31,"sma_20":3541.25,"sma_60":3789.25,"sma_120":4104.54},{"date":"2025-10-13","open":3250,"high":3354,"low":3250,"close":3304,"volume":21342,"rsi_14":29.01,"sma_20":3530.5,"sma_60":3774.08,"sma_120":4094.29},{"date":"2025-10-14","open":3304,"high":3379,"low":3245,"close":3255,"volume":20052,"rsi_14":24.82,"sma_20":3518.0,"sma_60":3758.5,"sma_120":4082.54},{"date":"2025-10-15","open":3245,"high":3309,"low":3225,"close":3255,"volume":24153,"rsi_14":19.53,"sma_20":3495.75,"sma_60":3743.42,"sma_120":4062.62},{"date":"2025-10-16","open":3255,"high":3344,"low":3245,"close":3260,"volume":29342,"rsi_14":21.31,"sma_20":3472.25,"sma_60":3727.25,"sma_120":4047.0},{"date":"2025-10-17","open":3344,"high":3344,"low":3255,"close":3304,"volume":53515,"rsi_14":28.23,"sma_20":3455.75,"sma_60":3712.67,"sma_120":4030.5},{"date":"2025-10-20","open":3319,"high":3329,"low":3255,"close":3265,"volume":20533,"rsi_14":30.97,"sma_20":3439.75,"sma_60":3696.67,"sma_120":4013.67},{"date":"2025-10-21","open":3280,"high":3300,"low":3196,"close":3201,"volume":48356,"rsi_14":30.17,"sma_20":3420.75,"sma_60":3679.17,"sma_120":3998.54},{"date":"2025-10-22","open":3235,"high":3324,"low":3176,"close":3215,"volume":35090,"rsi_14":28.32,"sma_20":3401.5,"sma_60":3663.0,"sma_120":3983.46},{"date":"2025-10-23","open":3215,"high":3403,"low":3215,"close":3250,"volume":97809,"rsi_14":39.0,"sma_20":3381.75,"sma_60":3642.42,"sma_120":3969.25},{"date":"2025-10-24","open":3349,"high":3349,"low":3161,"close":3260,"volume":86967,"rsi_14":37.11,"sma_20":3364.25,"sma_60":3624.75,"sma_120":3956.46},{"date":"2025-10-27","open":3280,"high":3319,"low":3220,"close":3250,"volume":31999,"rsi_14":39.13,"sma_20":3348.0,"sma_60":3603.67,"sma_120":3944.83},{"date":"2025-10-28","open":3250,"high":3250,"low":3166,"close":3181,"volume":43327,"rsi_14":32.04,"sma_20":3333.0,"sma_60":3583.5,"sma_120":3933.29},{"date":"2025-10-29","open":3176,"high":3196,"low":3116,"close":3141,"volume":22468,"rsi_14":30.0,"sma_20":3318.5,"sma_60":3564.33,"sma_120":3921.83},{"date":"2025-10-30","open":3141,"high":3240,"low":3052,"close":3087,"volume":49487,"rsi_14":33.33,"sma_20":3299.75,"sma_60":3544.67,"sma_120":3911.25},{"date":"2025-10-31","open":3087,"high":3116,"low":3052,"close":3072,"volume":30276,"rsi_14":24.18,"sma_20":3285.25,"sma_60":3531.08,"sma_120":3900.25},{"date":"2025-11-03","open":3072,"high":3072,"low":2953,"close":2953,"volume":84708,"rsi_14":20.95,"sma_20":3263.5,"sma_60":3518.92,"sma_120":3887.83},{"date":"2025-11-04","open":2958,"high":3042,"low":2953,"close":3037,"volume":14770,"rsi_14":31.97,"sma_20":3247.75,"sma_60":3507.25,"sma_120":3876.62},{"date":"2025-11-05","open":3052,"high":3052,"low":2924,"close":2978,"volume":33983,"rsi_14":28.57,"sma_20":3228.25,"sma_60":3494.08,"sma_120":3865.21},{"date":"2025-11-06","open":2978,"high":3027,"low":2943,"close":3018,"volume":10470,"rsi_14":28.03,"sma_20":3211.0,"sma_60":3481.08,"sma_120":3853.33},{"date":"2025-11-07","open":3018,"high":3037,"low":2924,"close":2938,"volume":25996,"rsi_14":26.43,"sma_20":3195.25,"sma_60":3467.25,"sma_120":3840.58},{"date":"2025-11-10","open":2938,"high":2988,"low":2938,"close":2953,"volume":14069,"rsi_14":30.77,"sma_20":3177.5,"sma_60":3454.17,"sma_120":3827.71},{"date":"2025-11-11","open":2988,"high":2988,"low":2919,"close":2929,"volume":19679,"rsi_14":28.03,"sma_20":3161.0,"sma_60":3439.75,"sma_120":3816.38},{"date":"2025-11-12","open":2933,"high":3047,"low":2933,"close":3047,"volume":27204,"rsi_14":36.24,"sma_20":3150.5,"sma_60":3427.33,"sma_120":3806.12},{"date":"2025-11-13","open":2978,"high":3057,"low":2978,"close":3037,"volume":16158,"rsi_14":34.9,"sma_20":3139.25,"sma_60":3415.17,"sma_120":3796.75},{"date":"2025-11-14","open":3008,"high":3022,"low":2948,"close":2953,"volume":14436,"rsi_14":31.71,"sma_20":3121.5,"sma_60":3400.5,"sma_120":3786.29},{"date":"2025-11-17","open":2938,"high":2968,"low":2924,"close":2924,"volume":13040,"rsi_14":33.33,"sma_20":3104.25,"sma_60":3387.0,"sma_120":3775.42},{"date":"2025-11-18","open":2919,"high":2953,"low":2839,"close":2884,"volume":41722,"rsi_14":33.33,"sma_20":3088.25,"sma_60":3373.83,"sma_120":3765.12},{"date":"2025-11-19","open":2894,"high":2894,"low":2815,"close":2839,"volume":13585,"rsi_14":33.77,"sma_20":3069.25,"sma_60":3360.17,"sma_120":3754.17},{"date":"2025-11-20","open":2839,"high":2958,"low":2839,"close":2854,"volume":8357,"rsi_14":35.71,"sma_20":3049.25,"sma_60":3347.17,"sma_120":3742.21},{"date":"2025-11-21","open":2835,"high":2899,"low":2775,"close":2830,"volume":23814,"rsi_14":40.74,"sma_20":3027.5,"sma_60":3333.17,"sma_120":3730.75},{"date":"2025-11-24","open":2835,"high":2933,"low":2830,"close":2859,"volume":24613,"rsi_14":35.48,"sma_20":3007.75,"sma_60":3320.5,"sma_120":3719.92},{"date":"2025-11-25","open":2953,"high":2958,"low":2805,"close":2810,"volume":9244,"rsi_14":36.07,"sma_20":2989.0,"sma_60":3307.0,"sma_120":3707.58},{"date":"2025-11-26","open":2810,"high":2924,"low":2750,"close":2795,"volume":28520,"rsi_14":30.77,"sma_20":2971.5,"sma_60":3293.83,"sma_120":3694.17},{"date":"2025-11-27","open":2825,"high":2825,"low":2741,"close":2750,"volume":24180,"rsi_14":32.73,"sma_20":2954.5,"sma_60":3280.67,"sma_120":3682.54},{"date":"2025-11-28","open":2750,"high":2780,"low":2741,"close":2745,"volume":47960,"rsi_14":30.56,"sma_20":2938.0,"sma_60":3267.33,"sma_120":3669.96},{"date":"2025-12-01","open":2745,"high":2785,"low":2745,"close":2785,"volume":33197,"rsi_14":36.94,"sma_20":2929.5,"sma_60":3256.08,"sma_120":3657.79},{"date":"2025-12-02","open":2755,"high":2795,"low":2736,"close":2780,"volume":14033,"rsi_14":19.32,"sma_20":2916.5,"sma_60":3244.08,"sma_120":3645.29},{"date":"2025-12-03","open":2795,"high":2810,"low":2760,"close":2785,"volume":19421,"rsi_14":20.69,"sma_20":2906.75,"sma_60":3232.17,"sma_120":3632.79},{"date":"2025-12-04","open":2820,"high":2820,"low":2731,"close":2750,"volume":26499,"rsi_14":23.38,"sma_20":2893.25,"sma_60":3219.0,"sma_120":3619.88},{"date":"2025-12-05","open":2745,"high":2815,"low":2741,"close":2790,"volume":17178,"rsi_14":32.91,"sma_20":2885.75,"sma_60":3207.42,"sma_120":3606.33},{"date":"2025-12-08","open":2844,"high":2998,"low":2775,"close":2849,"volume":36806,"rsi_14":45.78,"sma_20":2880.5,"sma_60":3196.17,"sma_120":3595.12},{"date":"2025-12-09","open":2849,"high":2879,"low":2800,"close":2820,"volume":23269,"rsi_14":47.5,"sma_20":2875.0,"sma_60":3184.67,"sma_120":3583.04},{"date":"2025-12-10","open":2825,"high":2943,"low":2810,"close":2889,"volume":21155,"rsi_14":53.85,"sma_20":2867.0,"sma_60":3171.08,"sma_120":3571.88},{"date":"2025-12-11","open":2889,"high":2958,"low":2849,"close":2899,"volume":23840,"rsi_14":57.95,"sma_20":2860.0,"sma_60":3157.17,"sma_120":3561.5},{"date":"2025-12-12","open":2874,"high":2904,"low":2854,"close":2874,"volume":33191,"rsi_14":51.72,"sma_20":2856.0,"sma_60":3144.42,"sma_120":3551.67},{"date":"2025-12-15","open":2874,"high":2889,"low":2839,"close":2879,"volume":8187,"rsi_14":58.97,"sma_20":2853.75,"sma_60":3132.58,"sma_120":3541.75},{"date":"2025-12-16","open":2919,"high":2919,"low":2815,"close":2820,"volume":15299,"rsi_14":52.87,"sma_20":2850.5,"sma_60":3119.83,"sma_120":3531.62},{"date":"2025-12-17","open":2820,"high":2864,"low":2800,"close":2820,"volume":14072,"rsi_14":58.97,"sma_20":2849.5,"sma_60":3106.75,"sma_120":3520.92},{"date":"2025-12-18","open":2825,"high":2884,"low":2750,"close":2780,"volume":11498,"rsi_14":54.12,"sma_20":2845.75,"sma_60":3092.25,"sma_120":3509.83},{"date":"2025-12-19","open":2780,"high":2830,"low":2750,"close":2780,"volume":13455,"rsi_14":49.35,"sma_20":2843.25,"sma_60":3078.33,"sma_120":3499.46},{"date":"2025-12-22","open":2790,"high":2884,"low":2790,"close":2854,"volume":13358,"rsi_14":58.24,"sma_20":2843.0,"sma_60":3066.25,"sma_120":3490.25},{"date":"2025-12-23","open":2919,"high":2919,"low":2760,"close":2815,"volume":45558,"rsi_14":53.06,"sma_20":2843.25,"sma_60":3055.08,"sma_120":3477.67},{"date":"2025-12-24","open":2815,"high":2864,"low":2765,"close":2854,"volume":17263,"rsi_14":60.61,"sma_20":2846.25,"sma_60":3045.42,"sma_120":3466.83},{"date":"2025-12-26","open":2854,"high":2919,"low":2785,"close":2790,"volume":13337,"rsi_14":50.0,"sma_20":2848.25,"sma_60":3034.17,"sma_120":3455.92},{"date":"2025-12-29","open":2930,"high":2930,"low":2785,"close":2835,"volume":16008,"rsi_14":45.26,"sma_20":2851.25,"sma_60":3024.83,"sma_120":3444.67},{"date":"2025-12-30","open":2870,"high":2870,"low":2790,"close":2795,"volume":15021,"rsi_14":44.33,"sma_20":2850.25,"sma_60":3014.42,"sma_120":3432.88},{"date":"2026-01-02","open":2795,"high":2830,"low":2780,"close":2785,"volume":9426,"rsi_14":34.12,"sma_20":2849.0,"sma_60":3004.42,"sma_120":3420.88},{"date":"2026-01-05","open":2940,"high":2940,"low":2790,"close":2795,"volume":25709,"rsi_14":34.12,"sma_20":2848.0,"sma_60":2994.33,"sma_120":3407.0},{"date":"2026-01-06","open":2875,"high":2875,"low":2800,"close":2825,"volume":16318,"rsi_14":40.7,"sma_20":2850.25,"sma_60":2984.83,"sma_120":3394.88},{"date":"2026-01-07","open":2910,"high":2910,"low":2790,"close":2900,"volume":13571,"rsi_14":49.0,"sma_20":2854.25,"sma_60":2978.42,"sma_120":3383.83},{"date":"2026-01-08","open":2900,"high":2900,"low":2790,"close":2800,"volume":29551,"rsi_14":45.37,"sma_20":2850.25,"sma_60":2969.42,"sma_120":3371.75},{"date":"2026-01-09","open":2805,"high":2915,"low":2800,"close":2830,"volume":16606,"rsi_14":48.25,"sma_20":2849.25,"sma_60":2961.75,"sma_120":3360.12},{"date":"2026-01-12","open":2830,"high":2920,"low":2795,"close":2795,"volume":30065,"rsi_14":48.67,"sma_20":2843.0,"sma_60":2953.5,"sma_120":3348.46},{"date":"2026-01-13","open":2875,"high":2885,"low":2780,"close":2875,"volume":30559,"rsi_14":55.04,"sma_20":2840.25,"sma_60":2946.5,"sma_120":3336.88},{"date":"2026-01-14","open":2835,"high":2900,"low":2800,"close":2865,"volume":20719,"rsi_14":48.28,"sma_20":2838.25,"sma_60":2938.58,"sma_120":3325.62},{"date":"2026-01-15","open":2920,"high":2920,"low":2830,"close":2875,"volume":22701,"rsi_14":52.73,"sma_20":2836.5,"sma_60":2931.5,"sma_120":3314.08},{"date":"2026-01-16","open":2885,"high":2895,"low":2820,"close":2850,"volume":406175,"rsi_14":46.73,"sma_20":2836.5,"sma_60":2925.08,"sma_120":3302.12},{"date":"2026-01-19","open":2850,"high":2915,"low":2825,"close":2825,"volume":63903,"rsi_14":48.96,"sma_20":2837.25,"sma_60":2910.75,"sma_120":3290.5},{"date":"2026-01-20","open":2900,"high":2900,"low":2785,"close":2835,"volume":26800,"rsi_14":54.44,"sma_20":2838.5,"sma_60":2903.08,"sma_120":3276.46},{"date":"2026-01-21","open":3085,"high":3685,"low":3070,"close":3685,"volume":1816413,"rsi_14":84.88,"sma_20":2878.5,"sma_60":2909.75,"sma_120":3270.88},{"date":"2026-01-22","open":3395,"high":4185,"low":3345,"close":3440,"volume":6886247,"rsi_14":71.15,"sma_20":2908.25,"sma_60":2913.5,"sma_120":3261.62},{"date":"2026-01-23","open":3370,"high":3410,"low":3220,"close":3225,"volume":592570,"rsi_14":61.7,"sma_20":2925.25,"sma_60":2914.33,"sma_120":3251.62},{"date":"2026-01-26","open":3290,"high":3290,"low":3130,"close":3170,"volume":322245,"rsi_14":57.99,"sma_20":2942.75,"sma_60":2915.17,"sma_120":3242.0},{"date":"2026-01-27","open":3215,"high":3330,"low":3110,"close":3315,"volume":403875,"rsi_14":64.84,"sma_20":2966.75,"sma_60":2918.67,"sma_120":3233.79},{"date":"2026-01-28","open":3350,"high":3350,"low":3205,"close":3220,"volume":224477,"rsi_14":60.83,"sma_20":2988.0,"sma_60":2922.58,"sma_120":3227.96},{"date":"2026-01-29","open":3220,"high":3295,"low":3150,"close":3265,"volume":161726,"rsi_14":62.98,"sma_20":3012.0,"sma_60":2925.83,"sma_120":3224.21},{"date":"2026-01-30","open":3300,"high":3300,"low":3165,"close":3225,"volume":117983,"rsi_14":59.89,"sma_20":3033.5,"sma_60":2929.42,"sma_120":3219.67},{"date":"2026-02-02","open":3150,"high":3215,"low":3065,"close":3105,"volume":211079,"rsi_14":56.38,"sma_20":3047.5,"sma_60":2930.33,"sma_120":3213.88},{"date":"2026-02-03","open":3180,"high":3250,"low":3100,"close":3200,"volume":104248,"rsi_14":58.27,"sma_20":3062.5,"sma_60":2934.17,"sma_120":3208.62},{"date":"2026-02-04","open":3185,"high":3260,"low":3150,"close":3235,"volume":114593,"rsi_14":59.75,"sma_20":3084.25,"sma_60":2940.58,"sma_120":3203.92},{"date":"2026-02-05","open":3280,"high":4080,"low":3230,"close":3330,"volume":5289006,"rsi_14":61.59,"sma_20":3109.25,"sma_60":2946.33,"sma_120":3200.25},{"date":"2026-02-06","open":3410,"high":3960,"low":3330,"close":3460,"volume":1826636,"rsi_14":64.6,"sma_20":3142.5,"sma_60":2954.67,"sma_120":3197.21},{"date":"2026-02-09","open":3540,"high":3580,"low":3385,"close":3480,"volume":298252,"rsi_14":64.76,"sma_20":3172.75,"sma_60":2961.33,"sma_120":3194.33},{"date":"2026-02-10","open":3480,"high":3825,"low":3380,"close":3515,"volume":1235824,"rsi_14":43.8,"sma_20":3205.25,"sma_60":2968.75,"sma_120":3191.96},{"date":"2026-02-11","open":3545,"high":3580,"low":3455,"close":3480,"volume":170546,"rsi_14":51.72,"sma_20":3235.5,"sma_60":2977.0,"sma_120":3188.75},{"date":"2026-02-12","open":3520,"high":3675,"low":3480,"close":3480,"volume":290746,"rsi_14":63.49,"sma_20":3267.0,"sma_60":2985.75,"sma_120":3186.38},{"date":"2026-02-13","open":3470,"high":3470,"low":3360,"close":3405,"volume":120126,"rsi_14":62.18,"sma_20":3294.75,"sma_60":2993.92,"sma_120":3183.88},{"date":"2026-02-19","open":3430,"high":3525,"low":3430,"close":3500,"volume":179107,"rsi_14":60.11,"sma_20":3328.5,"sma_60":3004.42,"sma_120":3182.29},{"date":"2026-02-20","open":3560,"high":3565,"low":3470,"close":3530,"volume":186480,"rsi_14":68.24,"sma_20":3363.25,"sma_60":3015.17,"sma_120":3181.17},{"date":"2026-02-23","open":3600,"high":3600,"low":3420,"close":3430,"volume":106438,"rsi_14":59.12,"sma_20":3350.5,"sma_60":3024.67,"sma_120":3178.92},{"date":"2026-02-24","open":3405,"high":3475,"low":3390,"close":3425,"volume":73418,"rsi_14":61.49,"sma_20":3349.75,"sma_60":3033.58,"sma_120":3177.04},{"date":"2026-02-25","open":3430,"high":3460,"low":3300,"close":3390,"volume":86959,"rsi_14":68.15,"sma_20":3358.0,"sma_60":3042.75,"sma_120":3174.88},{"date":"2026-02-26","open":3390,"high":3450,"low":3335,"close":3340,"volume":138163,"rsi_14":59.46,"sma_20":3361.75,"sma_60":3098.17,"sma_120":2977.33},{"date":"2026-02-27","open":3370,"high":3465,"low":3280,"close":3305,"volume":141594,"rsi_14":54.73,"sma_20":3366.0,"sma_60":3060.08,"sma_120":3170.38},{"date":"2026-03-03","open":3275,"high":3305,"low":3165,"close":3215,"volume":123035,"rsi_14":42.18,"sma_20":3365.75,"sma_60":3067.42,"sma_120":3167.38},{"date":"2026-03-04","open":3175,"high":3180,"low":2685,"close":2805,"volume":230385,"rsi_14":17.73,"sma_20":3342.75,"sma_60":3067.25,"sma_120":3161.67},{"date":"2026-03-05","open":2920,"high":3080,"low":2920,"close":3055,"volume":63546,"rsi_14":32.93,"sma_20":3334.25,"sma_60":3071.33,"sma_120":3157.71},{"date":"2026-03-06","open":3025,"high":3195,"low":2945,"close":3160,"volume":60440,"rsi_14":36.5,"sma_20":3337.0,"sma_60":3077.08,"sma_120":3154.62},{"date":"2026-03-09","open":3155,"high":3155,"low":3010,"close":3105,"volume":70345,"rsi_14":35.96,"sma_20":3332.25,"sma_60":3082.5,"sma_120":3150.75},{"date":"2026-03-10","open":3195,"high":3205,"low":2955,"close":3165,"volume":59161,"rsi_14":38.71,"sma_20":3328.75,"sma_60":3088.25,"sma_120":3147.83},{"date":"2026-03-11","open":3130,"high":3190,"low":3115,"close":3140,"volume":71750,"rsi_14":40.15,"sma_20":3319.25,"sma_60":3092.58,"sma_120":3144.38},{"date":"2026-03-12","open":3140,"high":3230,"low":3120,"close":3210,"volume":33750,"rsi_14":39.02,"sma_20":3306.75,"sma_60":3098.58,"sma_120":3141.62},{"date":"2026-03-13","open":3195,"high":3325,"low":3105,"close":3265,"volume":31652,"rsi_14":40.15,"sma_20":3296.0,"sma_60":3104.33,"sma_120":3137.71},{"date":"2026-03-16","open":3240,"high":3285,"low":3150,"close":3250,"volume":29940,"rsi_14":42.86,"sma_20":3282.75,"sma_60":3158.83,"sma_120":3000.0},{"date":"2026-03-17","open":3245,"high":3260,"low":3165,"close":3255,"volume":23164,"rsi_14":43.25,"sma_20":3271.5,"sma_60":3115.5,"sma_120":3129.96},{"date":"2026-03-18","open":3320,"high":3320,"low":3190,"close":3215,"volume":30189,"rsi_14":43.08,"sma_20":3258.25,"sma_60":3120.58,"sma_120":3126.58},{"date":"2026-03-19","open":3145,"high":3235,"low":3145,"close":3215,"volume":19090,"rsi_14":44.86,"sma_20":3248.75,"sma_60":3126.67,"sma_120":3123.25},{"date":"2026-03-20","open":3225,"high":3360,"low":3215,"close":3350,"volume":65233,"rsi_14":51.71,"sma_20":3241.25,"sma_60":3135.0,"sma_120":3120.88},{"date":"2026-03-23","open":3355,"high":3355,"low":3165,"close":3165,"volume":36238,"rsi_14":48.23,"sma_20":3223.0,"sma_60":3140.92,"sma_120":3116.58},{"date":"2026-03-24","open":3190,"high":3295,"low":3150,"close":3235,"volume":27667,"rsi_14":70.09,"sma_20":3213.25,"sma_60":3148.0,"sma_120":3113.17},{"date":"2026-03-25","open":3205,"high":3280,"low":3190,"close":3225,"volume":26452,"rsi_14":60.24,"sma_20":3203.25,"sma_60":3153.67,"sma_120":3109.96},{"date":"2026-03-26","open":3300,"high":3300,"low":3110,"close":3195,"volume":22297,"rsi_14":52.32,"sma_20":3193.5,"sma_60":3159.5,"sma_120":3107.29},{"date":"2026-03-27","open":3160,"high":3340,"low":3100,"close":3245,"volume":79719,"rsi_14":59.33,"sma_20":3188.75,"sma_60":3165.5,"sma_120":3105.46},{"date":"2026-03-30","open":3150,"high":3245,"low":3010,"close":3205,"volume":36168,"rsi_14":52.74,"sma_20":3183.75,"sma_60":3171.92,"sma_120":3103.04},{"date":"2026-03-31","open":3165,"high":3265,"low":3145,"close":3235,"volume":73354,"rsi_14":56.46,"sma_20":3184.75,"sma_60":3178.58,"sma_120":3101.71},{"date":"2026-04-01","open":3260,"high":3320,"low":3215,"close":3320,"volume":61352,"rsi_14":57.33,"sma_20":3210.5,"sma_60":3187.33,"sma_120":3100.88},{"date":"2026-04-02","open":3350,"high":3385,"low":3065,"close":3270,"volume":144554,"rsi_14":50.34,"sma_20":3221.25,"sma_60":3195.42,"sma_120":3099.92},{"date":"2026-04-03","open":3560,"high":3560,"low":3270,"close":3355,"volume":331809,"rsi_14":56.44,"sma_20":3231.0,"sma_60":3204.75,"sma_120":3099.54},{"date":"2026-04-06","open":3330,"high":3350,"low":3230,"close":3280,"volume":81401,"rsi_14":51.41,"sma_20":3239.75,"sma_60":3212.33,"sma_120":3098.58},{"date":"2026-04-07","open":3255,"high":3280,"low":3145,"close":3165,"volume":37139,"rsi_14":47.4,"sma_20":3239.75,"sma_60":3216.75,"sma_120":3097.58},{"date":"2026-04-08","open":3200,"high":3400,"low":3185,"close":3370,"volume":159203,"rsi_14":56.65,"sma_20":3251.25,"sma_60":3226.25,"sma_120":3097.83},{"date":"2026-04-09","open":3320,"high":3800,"low":3255,"close":3500,"volume":1922293,"rsi_14":56.47,"sma_20":3265.75,"sma_60":3237.42,"sma_120":3099.58},{"date":"2026-04-10","open":3545,"high":3645,"low":3390,"close":3450,"volume":376402,"rsi_14":63.9,"sma_20":3275.0,"sma_60":3248.33,"sma_120":3100.92},{"date":"2026-04-13","open":3450,"high":3520,"low":3380,"close":3485,"volume":266372,"rsi_14":62.63,"sma_20":3286.75,"sma_60":3258.5,"sma_120":3102.5},{"date":"2026-04-14","open":3495,"high":3620,"low":3435,"close":3550,"volume":276879,"rsi_14":65.55,"sma_20":3301.5,"sma_60":3269.92,"sma_120":3104.25},{"date":"2026-04-15","open":3545,"high":3550,"low":3455,"close":3485,"volume":161361,"rsi_14":63.43,"sma_20":3315.0,"sma_60":3280.08,"sma_120":3105.79},{"date":"2026-04-16","open":3490,"high":3540,"low":3445,"close":3490,"volume":121855,"rsi_14":61.84,"sma_20":3328.75,"sma_60":3290.75,"sma_120":3107.92},{"date":"2026-04-17","open":3505,"high":3505,"low":3460,"close":3490,"volume":46637,"rsi_14":64.32,"sma_20":3335.75,"sma_60":3301.83,"sma_120":3109.92},{"date":"2026-04-20","open":3550,"high":3635,"low":3465,"close":3490,"volume":172244,"rsi_14":63.21,"sma_20":3352.0,"sma_60":3312.75,"sma_120":3111.62},{"date":"2026-04-21","open":3490,"high":3600,"low":3465,"close":3465,"volume":98224,"rsi_14":58.01,"sma_20":3363.5,"sma_60":3309.08,"sma_120":3113.04},{"date":"2026-04-22","open":3465,"high":3490,"low":3440,"close":3470,"volume":50716,"rsi_14":61.63,"sma_20":3375.75,"sma_60":3309.58,"sma_120":3114.58},{"date":"2026-04-23","open":3495,"high":3505,"low":3385,"close":3425,"volume":54507,"rsi_14":54.27,"sma_20":3387.25,"sma_60":3312.92,"sma_120":3116.33},{"date":"2026-04-24","open":3410,"high":3485,"low":3380,"close":3465,"volume":40617,"rsi_14":61.78,"sma_20":3398.25,"sma_60":3317.83,"sma_120":3118.75},{"date":"2026-04-27","open":3480,"high":3540,"low":3470,"close":3540,"volume":83254,"rsi_14":75.17,"sma_20":3415.0,"sma_60":3321.58,"sma_120":3122.25},{"date":"2026-04-28","open":3570,"high":4520,"low":3520,"close":4000,"volume":10088599,"rsi_14":81.5,"sma_20":3453.25,"sma_60":3334.58,"sma_120":3129.71},{"date":"2026-04-29","open":4010,"high":4040,"low":3710,"close":3780,"volume":886519,"rsi_14":62.84,"sma_20":3476.25,"sma_60":3343.17,"sma_120":3144.12},{"date":"2026-04-30","open":3785,"high":3810,"low":3600,"close":3625,"volume":461878,"rsi_14":53.42,"sma_20":3540.0,"sma_60":3374.67,"sma_120":3295.58},{"date":"2026-05-04","open":3650,"high":3680,"low":3580,"close":3610,"volume":263036,"rsi_14":55.32,"sma_20":3506.75,"sma_60":3358.25,"sma_120":3145.96},{"date":"2026-05-06","open":3705,"high":3745,"low":3525,"close":3550,"volume":231773,"rsi_14":50.0,"sma_20":3520.25,"sma_60":3364.08,"sma_120":3150.12},{"date":"2026-05-07","open":3665,"high":3835,"low":3465,"close":3545,"volume":535587,"rsi_14":52.7,"sma_20":3539.25,"sma_60":3369.25,"sma_120":3154.92},{"date":"2026-05-08","open":3485,"high":3600,"low":3460,"close":3500,"volume":93460,"rsi_14":50.43,"sma_20":3545.75,"sma_60":3372.08,"sma_120":3159.21},{"date":"2026-05-11","open":3510,"high":3545,"low":3370,"close":3405,"volume":132291,"rsi_14":46.59,"sma_20":3541.0,"sma_60":3371.17,"sma_120":3162.92},{"date":"2026-05-12","open":3400,"high":3455,"low":3190,"close":3270,"volume":171686,"rsi_14":42.03,"sma_20":3532.0,"sma_60":3367.67,"sma_120":3164.5},{"date":"2026-05-13","open":3270,"high":3370,"low":3255,"close":3315,"volume":77729,"rsi_14":44.64,"sma_20":3523.5,"sma_60":3364.33,"sma_120":3166.54},{"date":"2026-05-14","open":3325,"high":3425,"low":3315,"close":3350,"volume":66889,"rsi_14":45.8,"sma_20":3513.5,"sma_60":3362.17,"sma_120":3169.58},{"date":"2026-05-15","open":3350,"high":3420,"low":3215,"close":3250,"volume":98020,"rsi_14":44.11,"sma_20":3501.75,"sma_60":3358.33,"sma_120":3172.04},{"date":"2026-05-18","open":3250,"high":3255,"low":3090,"close":3255,"volume":75568,"rsi_14":42.76,"sma_20":3490.0,"sma_60":3355.83,"sma_120":3174.88},{"date":"2026-05-19","open":3245,"high":3255,"low":3090,"close":3110,"volume":76581,"rsi_14":35.86,"sma_20":3471.0,"sma_60":3349.33,"sma_120":3176.88},{"date":"2026-05-20","open":3110,"high":3165,"low":3015,"close":3080,"volume":60098,"rsi_14":7.8,"sma_20":3450.5,"sma_60":3341.83,"sma_120":3178.5},{"date":"2026-05-21","open":3090,"high":3200,"low":3090,"close":3130,"volume":31319,"rsi_14":14.67,"sma_20":3433.75,"sma_60":3336.83,"sma_120":3180.75},{"date":"2026-05-22","open":3135,"high":3250,"low":3135,"close":3185,"volume":23692,"rsi_14":23.17,"sma_20":3419.5,"sma_60":3332.83,"sma_120":3183.21},{"date":"2026-05-26","open":3190,"high":3380,"low":3175,"close":3185,"volume":29956,"rsi_14":23.6,"sma_20":3407.5,"sma_60":3329.42,"sma_120":3186.08},{"date":"2026-05-27","open":3185,"high":3185,"low":3050,"close":3075,"volume":58151,"rsi_14":22.22,"sma_20":3388.0,"sma_60":3325.0,"sma_120":3188.17},{"date":"2026-05-28","open":3075,"high":3115,"low":2840,"close":3075,"volume":48728,"rsi_14":22.35,"sma_20":3364.75,"sma_60":3321.17,"sma_120":3190.62},{"date":"2026-05-29","open":3105,"high":3105,"low":2945,"close":2960,"volume":44791,"rsi_14":20.65,"sma_20":3312.75,"sma_60":3316.92,"sma_120":3192.17},{"date":"2026-06-01","open":2960,"high":3250,"low":2795,"close":2845,"volume":142466,"rsi_14":20.21,"sma_20":3266.0,"sma_60":3317.58,"sma_120":3192.42},{"date":"2026-06-02","open":2840,"high":2840,"low":2730,"close":2810,"volume":58488,"rsi_14":22.62,"sma_20":3225.25,"sma_60":3313.5,"sma_120":3192.42},{"date":"2026-06-04","open":2765,"high":2985,"low":2765,"close":2905,"volume":29766,"rsi_14":26.97,"sma_20":3190.0,"sma_60":3309.25,"sma_120":3193.17},{"date":"2026-06-05","open":2910,"high":2915,"low":2780,"close":2910,"volume":49178,"rsi_14":24.42,"sma_20":3158.0,"sma_60":3306.0,"sma_120":3194.25},{"date":"2026-06-08","open":2755,"high":2910,"low":2750,"close":2770,"volume":48466,"rsi_14":23.33,"sma_20":3119.25,"sma_60":3299.42,"sma_120":3193.83},{"date":"2026-06-09","open":2735,"high":2975,"low":2735,"close":2895,"volume":31441,"rsi_14":32.35,"sma_20":3089.0,"sma_60":3295.33,"sma_120":3193.96},{"date":"2026-06-10","open":2910,"high":3000,"low":2840,"close":2895,"volume":51159,"rsi_14":37.71,"sma_20":3063.5,"sma_60":3290.08,"sma_120":3194.33},{"date":"2026-06-11","open":2830,"high":2990,"low":2830,"close":2945,"volume":26692,"rsi_14":42.46,"sma_20":3047.25,"sma_60":3284.75,"sma_120":3194.54},{"date":"2026-06-12","open":2945,"high":3080,"low":2945,"close":3060,"volume":43656,"rsi_14":46.35,"sma_20":3034.5,"sma_60":3281.58,"sma_120":3195.62},{"date":"2026-06-15","open":3065,"high":3145,"low":3040,"close":3050,"volume":28768,"rsi_14":42.62,"sma_20":3019.5,"sma_60":3278.17,"sma_120":3196.83},{"date":"2026-06-16","open":3090,"high":3210,"low":2965,"close":3000,"volume":28898,"rsi_14":40.41,"sma_20":3007.0,"sma_60":3274.58,"sma_120":3197.58},{"date":"2026-06-17","open":3050,"high":3600,"low":3050,"close":3065,"volume":903940,"rsi_14":63.96,"sma_20":2959.25,"sma_60":3248.5,"sma_120":3207.0},{"date":"2026-06-18","open":3135,"high":3135,"low":2960,"close":2965,"volume":70327,"rsi_14":44.61,"sma_20":2990.25,"sma_60":3265.67,"sma_120":3200.33},{"date":"2026-06-19","open":2965,"high":2980,"low":2775,"close":2810,"volume":61366,"rsi_14":42.92,"sma_20":2976.75,"sma_60":3259.75,"sma_120":3200.33},{"date":"2026-06-22","open":2810,"high":2975,"low":2780,"close":2815,"volume":55806,"rsi_14":48.42,"sma_20":2961.0,"sma_60":3252.75,"sma_120":3200.38},{"date":"2026-06-23","open":2815,"high":2960,"low":2650,"close":2670,"volume":143962,"rsi_14":43.4,"sma_20":2935.25,"sma_60":3243.5,"sma_120":3198.58},{"date":"2026-06-24","open":2670,"high":2745,"low":2620,"close":2700,"volume":47074,"rsi_14":39.7,"sma_20":2911.0,"sma_60":3235.25,"sma_120":3197.38},{"date":"2026-06-25","open":2680,"high":2740,"low":2610,"close":2610,"volume":39957,"rsi_14":36.11,"sma_20":2887.75,"sma_60":3224.67,"sma_120":3195.08},{"date":"2026-06-26","open":2600,"high":2600,"low":2400,"close":2415,"volume":80254,"rsi_14":34.36,"sma_20":2854.75,"sma_60":3211.5,"sma_120":3191.71},{"date":"2026-06-29","open":2405,"high":2670,"low":2405,"close":2600,"volume":47148,"rsi_14":37.66,"sma_20":2836.75,"sma_60":3200.92,"sma_120":3189.75},{"date":"2026-06-30","open":2595,"high":2660,"low":2505,"close":2520,"volume":17199,"rsi_14":35.29,"sma_20":2820.5,"sma_60":3187.58,"sma_120":3187.46},{"date":"2026-07-01","open":2520,"high":2670,"low":2480,"close":2530,"volume":46278,"rsi_14":33.2,"sma_20":2806.5,"sma_60":3175.25,"sma_120":3185.33},{"date":"2026-07-02","open":2530,"high":2625,"low":2445,"close":2525,"volume":34645,"rsi_14":26.22,"sma_20":2787.5,"sma_60":3161.42,"sma_120":3183.08},{"date":"2026-07-03","open":2505,"high":2585,"low":2450,"close":2515,"volume":23395,"rsi_14":26.22,"sma_20":2767.75,"sma_60":3148.67,"sma_120":3180.5},{"date":"2026-07-06","open":2515,"high":2665,"low":2515,"close":2615,"volume":32126,"rsi_14":33.62,"sma_20":2760.0,"sma_60":3139.5,"sma_120":3178.12},{"date":"2026-07-07","open":2615,"high":2650,"low":2520,"close":2590,"volume":17556,"rsi_14":29.07,"sma_20":2744.75,"sma_60":3126.5,"sma_120":3176.38},{"date":"2026-07-08","open":2570,"high":2650,"low":2500,"close":2500,"volume":26954,"rsi_14":29.33,"sma_20":2725.0,"sma_60":3109.83,"sma_120":3173.62},{"date":"2026-07-09","open":2455,"high":2550,"low":2435,"close":2515,"volume":17032,"rsi_14":35.03,"sma_20":2703.5,"sma_60":3094.25,"sma_120":3171.29},{"date":"2026-07-10","open":2510,"high":2640,"low":2470,"close":2635,"volume":29130,"rsi_14":41.82,"sma_20":2682.25,"sma_60":3080.08,"sma_120":3169.29},{"date":"2026-07-13","open":2565,"high":2720,"low":2485,"close":2485,"volume":31209,"rsi_14":41.63,"sma_20":2654.0,"sma_60":3062.33,"sma_120":3166.12},{"date":"2026-07-14","open":2435,"high":2585,"low":2410,"close":2515,"volume":40024,"rsi_14":41.63,"sma_20":2629.75,"sma_60":3046.17,"sma_120":3163.12},{"date":"2026-07-15","open":2500,"high":2680,"low":2500,"close":2645,"volume":36553,"rsi_14":51.53,"sma_20":2608.75,"sma_60":3032.08,"sma_120":3161.42},{"date":"2026-07-16","open":2645,"high":2680,"low":2555,"close":2590,"volume":21407,"rsi_14":58.71,"sma_20":2590.0,"sma_60":3017.08,"sma_120":3159.46},{"date":"2026-07-20","open":2530,"high":2575,"low":2495,"close":2515,"volume":14208,"rsi_14":45.25,"sma_20":2575.25,"sma_60":3000.83,"sma_120":3156.79},{"date":"2026-07-21","open":2490,"high":2555,"low":2480,"close":2515,"volume":11943,"rsi_14":49.69,"sma_20":2560.25,"sma_60":2985.0,"sma_120":3147.04},{"date":"2026-07-22","open":2520,"high":2600,"low":2515,"close":2575,"volume":15241,"rsi_14":52.6,"sma_20":2555.5,"sma_60":2970.08,"sma_120":3139.83},{"date":"2026-07-23","open":2575,"high":2615,"low":2535,"close":2600,"volume":22519,"rsi_14":54.24,"sma_20":2550.5,"sma_60":2956.33,"sma_120":3134.62},{"date":"2026-07-24","open":2590,"high":2610,"low":2485,"close":2500,"volume":49260,"rsi_14":49.23,"sma_20":2545.0,"sma_60":2940.25,"sma_120":3129.04},{"date":"2026-07-27","open":2500,"high":2590,"low":2460,"close":2545,"volume":19577,"rsi_14":46.2,"sma_20":2551.5,"sma_60":2923.67,"sma_120":3122.62},{"date":"2026-07-28","open":2695,"high":2695,"low":2425,"close":2425,"volume":21760,"rsi_14":41.87,"sma_20":2542.75,"sma_60":2897.42,"sma_120":3116.0},{"date":"2026-07-29","open":2440,"high":2540,"low":2280,"close":2310,"volume":33210,"rsi_14":40.87,"sma_20":2532.25,"sma_60":2872.92,"sma_120":3108.04},{"date":"2026-07-30","open":2315,"high":2435,"low":2275,"close":2310,"volume":46559,"rsi_14":40.0,"sma_20":2521.25,"sma_60":2851.0,"sma_120":3100.42},{"date":"2026-07-31","open":2310,"high":2380,"low":2300,"close":2370,"volume":26014,"rsi_14":36.27,"sma_20":2513.5,"sma_60":2830.33,"sma_120":3094.29},{"date":"2026-08-03","open":2345,"high":2440,"low":2345,"close":2380,"volume":23708,"rsi_14":43.64,"sma_20":2506.75,"sma_60":2810.83,"sma_120":3087.46},{"date":"2026-08-04","open":2355,"high":2505,"low":2355,"close":2500,"volume":14861,"rsi_14":49.18,"sma_20":2501.0,"sma_60":2793.42,"sma_120":3081.33},{"date":"2026-08-05","open":2500,"high":2605,"low":2500,"close":2580,"volume":19959,"rsi_14":46.24,"sma_20":2500.5,"sma_60":2778.08,"sma_120":3075.08},{"date":"2026-08-06","open":2560,"high":2620,"low":2560,"close":2600,"volume":13202,"rsi_14":50.6,"sma_20":2505.5,"sma_60":2764.67,"sma_120":3067.92},{"date":"2026-08-07","open":2640,"high":2755,"low":2600,"close":2615,"volume":56507,"rsi_14":56.49,"sma_20":2510.5,"sma_60":2753.75,"sma_120":3060.71},{"date":"2026-08-10","open":2615,"high":3090,"low":2590,"close":2695,"volume":364690,"rsi_14":60.59,"sma_20":2513.5,"sma_60":2743.42,"sma_120":3053.88},{"date":"2026-08-11","open":2695,"high":2750,"low":2675,"close":2710,"volume":44084,"rsi_14":58.39,"sma_20":2524.75,"sma_60":2732.75,"sma_120":3047.46},{"date":"2026-08-12","open":2710,"high":2780,"low":2675,"close":2740,"volume":36946,"rsi_14":58.64,"sma_20":2536.0,"sma_60":2724.25,"sma_120":3041.29},{"date":"2026-08-13","open":2780,"high":2870,"low":2700,"close":2710,"volume":77817,"rsi_14":64.19,"sma_20":2539.25,"sma_60":2715.17,"sma_120":3035.5},{"date":"2026-08-14","open":2745,"high":2785,"low":2710,"close":2735,"volume":31393,"rsi_14":63.19,"sma_20":2546.5,"sma_60":2708.92,"sma_120":3029.12},{"date":"2026-08-18","open":2740,"high":2915,"low":2740,"close":2845,"volume":80180,"rsi_14":79.58,"sma_20":2563.0,"sma_60":2705.0,"sma_120":3023.42},{"date":"2026-08-19","open":2800,"high":2950,"low":2710,"close":2865,"volume":44218,"rsi_14":95.12,"sma_20":2580.5,"sma_60":2700.58,"sma_120":3018.71},{"date":"2026-08-20","open":2865,"high":2910,"low":2750,"close":2820,"volume":21209,"rsi_14":88.64,"sma_20":2592.75,"sma_60":2694.5,"sma_120":3013.67},{"date":"2026-08-21","open":2835,"high":2880,"low":2700,"close":2700,"volume":16107,"rsi_14":72.92,"sma_20":2597.75,"sma_60":2686.42,"sma_120":3007.92},{"date":"2026-08-24","open":2680,"high":2770,"low":2680,"close":2730,"volume":8944,"rsi_14":73.65,"sma_20":2609.25,"sma_60":2680.67,"sma_120":3002.83},{"date":"2026-08-25","open":2730,"high":2780,"low":2650,"close":2780,"volume":4959,"rsi_14":70.9,"sma_20":2621.0,"sma_60":2675.75,"sma_120":2998.46},{"date":"2026-08-26","open":2780,"high":2800,"low":2715,"close":2775,"volume":10276,"rsi_14":66.39,"sma_20":2638.5,"sma_60":2672.67,"sma_120":2994.79},{"date":"2026-08-27","open":2770,"high":2790,"low":2730,"close":2750,"volume":13927,"rsi_14":62.5,"sma_20":2660.5,"sma_60":2671.08,"sma_120":2994.33},{"date":"2026-08-28","open":2790,"high":2825,"low":2695,"close":2750,"volume":15548,"rsi_14":61.54,"sma_20":2682.5,"sma_60":2670.08,"sma_120":2991.79},{"date":"2026-08-31","open":2785,"high":2820,"low":2665,"close":2755,"volume":10768,"rsi_14":55.88,"sma_20":2701.75,"sma_60":2667.58,"sma_120":2988.42},{"date":"2026-09-01","open":2770,"high":2885,"low":2690,"close":2885,"volume":23838,"rsi_14":64.0,"sma_20":2727.0,"sma_60":2667.17,"sma_120":2986.58},{"date":"2026-09-02","open":2885,"high":2885,"low":2735,"close":2880,"volume":13993,"rsi_14":61.67,"sma_20":2746.0,"sma_60":2669.0,"sma_120":2984.21},{"date":"2026-09-03","open":3025,"high":3080,"low":2735,"close":2825,"volume":184678,"rsi_14":59.2,"sma_20":2758.25,"sma_60":2667.83,"sma_120":2981.58},{"date":"2026-09-04","open":2835,"high":2910,"low":2765,"close":2790,"volume":22280,"rsi_14":54.33,"sma_20":2767.75,"sma_60":2666.08,"sma_120":2978.08},{"date":"2026-09-07","open":2815,"high":2850,"low":2770,"close":2805,"volume":17695,"rsi_14":46.3,"sma_20":2777.25,"sma_60":2663.75,"sma_120":2974.25},{"date":"2026-09-08","open":2805,"high":2885,"low":2785,"close":2850,"volume":17912,"rsi_14":48.67,"sma_20":2785.0,"sma_60":2660.25,"sma_120":2970.92},{"date":"2026-09-09","open":2835,"high":2925,"low":2800,"close":2895,"volume":24823,"rsi_14":56.64,"sma_20":2794.25,"sma_60":2657.67,"sma_120":2967.92},{"date":"2026-09-10","open":2895,"high":2945,"low":2830,"close":2895,"volume":19062,"rsi_14":71.91,"sma_20":2802.0,"sma_60":2655.92,"sma_120":2965.25},{"date":"2026-09-11","open":2895,"high":2920,"low":2860,"close":2885,"volume":12043,"rsi_14":68.24,"sma_20":2810.75,"sma_60":2652.92,"sma_120":2962.5},{"date":"2026-09-14","open":2855,"high":3040,"low":2720,"close":2910,"volume":17892,"rsi_14":66.25,"sma_20":2819.5,"sma_60":2652.0,"sma_120":2958.83},{"date":"2026-09-15","open":2875,"high":2950,"low":2770,"close":2875,"volume":11566,"rsi_14":61.63,"sma_20":2821.0,"sma_60":2653.08,"sma_120":2956.42},{"date":"2026-09-16","open":2810,"high":3040,"low":2780,"close":2885,"volume":23707,"rsi_14":66.27,"sma_20":2822.0,"sma_60":2654.25,"sma_120":2953.5},{"date":"2026-09-17","open":2880,"high":2900,"low":2735,"close":2860,"volume":13511,"rsi_14":62.5,"sma_20":2824.0,"sma_60":2657.42,"sma_120":2950.46},{"date":"2026-09-18","open":2850,"high":2860,"low":2700,"close":2750,"volume":18392,"rsi_14":49.54,"sma_20":2826.5,"sma_60":2658.25,"sma_120":2946.75},{"date":"2026-09-21","open":2755,"high":2970,"low":2725,"close":2870,"volume":9998,"rsi_14":48.6,"sma_20":2833.5,"sma_60":2662.58,"sma_120":2943.62},{"date":"2026-09-22","open":2790,"high":2980,"low":2725,"close":2980,"volume":12370,"rsi_14":57.81,"sma_20":2843.5,"sma_60":2672.0,"sma_120":2941.75},{"date":"2026-09-23","open":2920,"high":2980,"low":2730,"close":2775,"volume":11820,"rsi_14":46.84,"sma_20":2843.5,"sma_60":2674.92,"sma_120":2937.92},{"date":"2026-09-28","open":2850,"high":2890,"low":2785,"close":2850,"volume":4926,"rsi_14":53.61,"sma_20":2848.5,"sma_60":2680.42,"sma_120":2934.0},{"date":"2026-09-29","open":2830,"high":2850,"low":2735,"close":2785,"volume":13027,"rsi_14":48.86,"sma_20":2850.25,"sma_60":2684.67,"sma_120":2929.96},{"date":"2026-09-30","open":2980,"high":2980,"low":2810,"close":2905,"volume":130155,"rsi_14":52.88,"sma_20":2857.75,"sma_60":2691.0,"sma_120":2926.21},{"date":"2026-10-01","open":3015,"high":3315,"low":2795,"close":2805,"volume":332668,"rsi_14":45.54,"sma_20":2853.75,"sma_60":2695.83,"sma_120":2922.25},{"date":"2026-10-02","open":2790,"high":2810,"low":2755,"close":2795,"volume":24161,"rsi_14":45.1,"sma_20":2849.5,"sma_60":2698.83,"sma_120":2919.17},{"date":"2026-10-06","open":2795,"high":2935,"low":2780,"close":2920,"volume":71109,"rsi_14":51.54,"sma_20":2854.25,"sma_60":2704.33,"sma_120":2915.42},{"date":"2026-10-07","open":2905,"high":2915,"low":2775,"close":2915,"volume":22348,"rsi_14":50.22,"sma_20":2860.5,"sma_60":2711.25,"sma_120":2910.54},{"date":"2026-10-08","open":2820,"high":2930,"low":2755,"close":2790,"volume":13561,"rsi_14":46.47,"sma_20":2859.75,"sma_60":2715.83,"sma_120":2905.04},{"date":"2026-10-12","open":2790,"high":2790,"low":2600,"close":2620,"volume":32933,"rsi_14":40.29,"sma_20":2848.25,"sma_60":2715.58,"sma_120":2897.83},{"date":"2026-10-13","open":2605,"high":2610,"low":2510,"close":2570,"volume":18746,"rsi_14":39.57,"sma_20":2832.0,"sma_60":2717.0,"sma_120":2889.67},{"date":"2026-10-14","open":2580,"high":3205,"low":2575,"close":2650,"volume":816130,"rsi_14":46.32,"sma_20":2819.75,"sma_60":2719.25,"sma_120":2882.71},{"date":"2026-10-15","open":2690,"high":2705,"low":2505,"close":2535,"volume":54720,"rsi_14":37.64,"sma_20":2802.25,"sma_60":2717.42,"sma_120":2874.75},{"date":"2026-10-16","open":2600,"high":2750,"low":2550,"close":2655,"volume":28640,"rsi_14":38.1,"sma_20":2789.5,"sma_60":2718.5,"sma_120":2867.79},{"date":"2026-10-19","open":2635,"high":2900,"low":2610,"close":2745,"volume":66942,"rsi_14":48.8,"sma_20":2783.0,"sma_60":2722.33,"sma_120":2861.58},{"date":"2026-10-20","open":2755,"high":2755,"low":2635,"close":2675,"volume":12796,"rsi_14":42.97,"sma_20":2772.5,"sma_60":2725.0,"sma_120":2855.0},{"date":"2026-10-21","open":2650,"high":2720,"low":2580,"close":2605,"volume":13272,"rsi_14":42.8,"sma_20":2759.75,"sma_60":2725.5,"sma_120":2847.79},{"date":"2026-10-22","open":2615,"high":2640,"low":2500,"close":2530,"volume":18501,"rsi_14":34.44,"sma_20":2748.75,"sma_60":2724.33,"sma_120":2840.33},{"date":"2026-10-23","open":2500,"high":2510,"low":2450,"close":2470,"volume":18723,"rsi_14":35.62,"sma_20":2728.75,"sma_60":2723.83,"sma_120":2832.04}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.87,"ttm_eps":null,"close":4523.0991},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.71,"ttm_eps":null,"close":3621.4194},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":66.49,"pbr":0.61,"ttm_eps":null,"close":3091.7554},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":1129.67,"pbr":0.76,"ttm_eps":null,"close":3863.4575},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":36.36,"pbr":0.84,"ttm_eps":null,"close":4308.6704},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":18.62,"pbr":0.65,"ttm_eps":null,"close":3348.9893},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":97.62,"pbr":0.54,"ttm_eps":null,"close":2795.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":82.5,"pbr":0.61,"ttm_eps":null,"close":3235.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":7.61,"pbr":0.46,"ttm_eps":null,"close":2520.0}],"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":"대동스틸","phase":"above-fold","symbol_resolved":true}