{"status":"ok","report":{"price_analysis":{"current":1119.0,"change_1d":-0.7,"change_7d":-1.4,"change_30d":-2.5,"high_30d":1360.0,"low_30d":1000.0,"position_in_range":33.0,"support":1036.0,"resistance":1324.0},"summary":"웰크론(065950)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 315.62억. 현재가 1,119원, 전일 대비 -0.7%, 30일 -2.5%. ROE 26.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.74만, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 26.9%입니다. 시가총액 315.62억. 매출 2617.74억, 영업이익 -82.50억.","grade":"B","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":26.92,"eps":-1437.17,"revenue":261774142053.0,"operating_income":-8250255914.0,"net_income":-26785781955.0,"market_cap":31561538232,"profit_margin":-10.23,"roa":6.38,"operating_margin":-3.15,"gross_margin":19.45,"debt_ratio":3.22067639783282,"total_assets":311285528101.0,"total_equity":73752521814.0,"total_debt":237533006287.0,"dividend_yield":1.31,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 48.7로 중립 구간입니다. MACD(-3.69)가 시그널선(0.85)을 하회합니다(데드크로스). SMA20 1143, SMA60 1103 — 혼조세입니다. 볼린저밴드 1070~1216 (현재 위치 33%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 49","rsi_14":48.6810551558753,"macd":-3.6887336029355993,"macd_signal":0.8542916994187569,"sma_20":1143.35,"sma_60":1103.25,"bb_upper":1216.368559284609,"bb_lower":1070.3314407153907,"atr_14":90.92857142857143},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.74만, 기관 순매수 0.00. 30일 누적: 외국인 -6.09만, 기관 0.00.","foreign_trend":"매수","institution_trend":"중립","comment":"외국인 매수, 기관 중립","foreign_flow":17443.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":-2342.0,"institution_net":0.0,"retail_net":2342.0},{"date":"2026-10-22","foreign_net":-1677.0,"institution_net":0.0,"retail_net":1677.0},{"date":"2026-10-21","foreign_net":1193.0,"institution_net":0.0,"retail_net":-1193.0},{"date":"2026-10-20","foreign_net":15606.0,"institution_net":0.0,"retail_net":-15606.0},{"date":"2026-10-19","foreign_net":4663.0,"institution_net":0.0,"retail_net":-4663.0},{"date":"2026-10-16","foreign_net":651.0,"institution_net":0.0,"retail_net":-651.0},{"date":"2026-10-15","foreign_net":-3512.0,"institution_net":-644.0,"retail_net":4156.0},{"date":"2026-10-14","foreign_net":4309.0,"institution_net":644.0,"retail_net":-4953.0},{"date":"2026-10-13","foreign_net":520.0,"institution_net":0.0,"retail_net":-520.0},{"date":"2026-10-12","foreign_net":-2863.0,"institution_net":0.0,"retail_net":2863.0},{"date":"2026-10-08","foreign_net":7249.0,"institution_net":0.0,"retail_net":-7249.0},{"date":"2026-10-07","foreign_net":12936.0,"institution_net":-403.0,"retail_net":-12533.0},{"date":"2026-10-06","foreign_net":-14818.0,"institution_net":0.0,"retail_net":14818.0},{"date":"2026-10-02","foreign_net":-3025.0,"institution_net":0.0,"retail_net":3025.0},{"date":"2026-10-01","foreign_net":-5286.0,"institution_net":0.0,"retail_net":5286.0},{"date":"2026-09-30","foreign_net":283.0,"institution_net":403.0,"retail_net":-686.0},{"date":"2026-09-29","foreign_net":-369.0,"institution_net":0.0,"retail_net":369.0},{"date":"2026-09-28","foreign_net":7284.0,"institution_net":0.0,"retail_net":-7284.0},{"date":"2026-09-23","foreign_net":-67234.0,"institution_net":0.0,"retail_net":67234.0},{"date":"2026-09-22","foreign_net":3902.0,"institution_net":0.0,"retail_net":-3902.0},{"date":"2026-09-21","foreign_net":-3762.0,"institution_net":0.0,"retail_net":3762.0},{"date":"2026-09-18","foreign_net":-6397.0,"institution_net":0.0,"retail_net":6397.0},{"date":"2026-09-17","foreign_net":-13721.0,"institution_net":0.0,"retail_net":13721.0},{"date":"2026-09-16","foreign_net":-8661.0,"institution_net":0.0,"retail_net":8661.0},{"date":"2026-09-15","foreign_net":-7993.0,"institution_net":0.0,"retail_net":7993.0},{"date":"2026-09-14","foreign_net":2590.0,"institution_net":0.0,"retail_net":-2590.0},{"date":"2026-09-11","foreign_net":15546.0,"institution_net":0.0,"retail_net":-15546.0},{"date":"2026-09-10","foreign_net":8533.0,"institution_net":0.0,"retail_net":-8533.0},{"date":"2026-09-09","foreign_net":-6112.0,"institution_net":0.0,"retail_net":6112.0},{"date":"2026-09-08","foreign_net":1622.0,"institution_net":0.0,"retail_net":-1622.0}],"periods":{"d1":{"foreign_net":-2342.0,"institution_net":0,"retail_net":2342.0},"d3":{"foreign_net":-2826.0,"institution_net":0,"retail_net":2826.0},"d7":{"foreign_net":14582.0,"institution_net":-644.0,"retail_net":-13938.0},"d14":{"foreign_net":18890.0,"institution_net":-403.0,"retail_net":-18487.0},"d30":{"foreign_net":-60885.0,"institution_net":0.0,"retail_net":60885.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -1,437, PBR 0.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -1,437원"}]},"growth":{"grade":"B","percentile":81,"summary":"매출 +21.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":21.8,"unit":"%","percentile":71,"direction":"higher_better"},{"name":"영업이익 성장률","value":131.3,"unit":"%","percentile":91,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 26.9%","metrics":[{"name":"ROE","value":26.92,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-3.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-10.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":6.38,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 49","metrics":[{"name":"RSI (14)","value":48.7,"unit":"","percentile":49,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.5,"unit":"%","percentile":45,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.7x, 순차입금비율 3.1x","metrics":[{"name":"유동비율","value":0.67,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":3.11,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-4.8,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.01,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -1,437, PBR 0.43x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +21.8%"},"profitability":{"grade":"C","reason":"ROE 26.9%"},"momentum":{"grade":"D","reason":"RSI 49"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":6.38,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":26.92,"unit":"%","threshold":"≥ 15%","pass":true,"source":"버핏, 린치"},{"metric":"ROIC","value":-2.65,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":3.22,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":19.45,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-3.15,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-10.23,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 26.9% (20% 이상)","전분기 대비 매출 22% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["부채비율(부채총계/자본총계) 3.2배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["ROE 26.9% (20% 이상)","전분기 대비 매출 22% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.18,"pbr_5y_low":0.56,"pbr_5y_avg":0.83,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.78,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.73},{"quarter":"2024-Q3","per":null,"pbr":0.88},{"quarter":"2024-Q4","per":null,"pbr":0.75},{"quarter":"2025-Q1","per":null,"pbr":0.71},{"quarter":"2025-Q2","per":null,"pbr":0.78},{"quarter":"2025-Q3","per":null,"pbr":0.78},{"quarter":"2025-Q4","per":null,"pbr":1.09},{"quarter":"2026-Q1","per":null,"pbr":1.18},{"quarter":"2026-Q2","per":null,"pbr":0.56},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":1.31,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":3.11,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":1.31,"summary":"배당수익률 1.31%","metrics":[{"name":"배당수익률","value":1.31,"unit":"%","percentile":null,"direction":"higher_better"}]}}},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"26.9%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-24T01:11:05.164940+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"}}},"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":0.26923999716346836,"dividend_yield":null,"eps":215.0,"revenue":72023245261.0,"operating_income":2179380459.0,"net_income":19857128764.0,"market_cap":null,"profit_margin":0.2757044436423427,"operating_margin":0.030259403767523882,"roa":0.0637907225727408,"gross_margin":0.19446443103535233,"total_equity":73752521814.0,"total_assets":311285528101.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.02,"roe":-0.10654966195587583,"dividend_yield":1.31,"eps":-204.01,"revenue":59116606947.0,"operating_income":569497160.0,"net_income":-5759498738.0,"market_cap":43000000000.0,"profit_margin":-0.09742607086979098,"operating_margin":0.009633454783874404,"roa":-0.018207551826814973,"gross_margin":0.20311357111149866,"total_equity":54054594189.0,"total_assets":316324720247.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.5779677751612037,"dividend_yield":null,"eps":-1236.48,"revenue":67914646469.0,"operating_income":-1818869843.0,"net_income":-34907368327.0,"market_cap":null,"profit_margin":-0.5139888101005378,"operating_margin":-0.02678170229201197,"roa":-0.10606143861829165,"gross_margin":0.18167498960083558,"total_equity":60396738066.0,"total_assets":329124032087.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.06193327775694731,"dividend_yield":null,"eps":-211.68,"revenue":62719643376.0,"operating_income":-9180263690.0,"net_income":-5976043654.0,"market_cap":null,"profit_margin":-0.09528185002861105,"operating_margin":-0.14636983241382517,"roa":-0.01740153982338259,"gross_margin":0.15624078498427463,"total_equity":96491641819.0,"total_assets":343420393520.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.05404614288436241,"dividend_yield":null,"eps":-197.62,"revenue":63999671663.0,"operating_income":845521360.0,"net_income":-5579172298.0,"market_cap":null,"profit_margin":-0.08717501438722967,"operating_margin":0.013211339027678473,"roa":-0.016027071281493305,"gross_margin":0.2016192919230227,"total_equity":103229795879.0,"total_assets":348109283350.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.024870611218181776,"dividend_yield":null,"eps":-95.53,"revenue":74325828605.0,"operating_income":-964019664.0,"net_income":-2697035222.0,"market_cap":null,"profit_margin":-0.036286648566452265,"operating_margin":-0.012970183879458952,"roa":-0.007445576650911917,"gross_margin":0.17047768517104175,"total_equity":108442659424.0,"total_assets":362233222281.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.0456469870634019,"dividend_yield":null,"eps":179.7,"revenue":94945081958.0,"operating_income":13673973403.0,"net_income":5073240353.0,"market_cap":null,"profit_margin":0.053433419071081574,"operating_margin":0.14401981778317735,"roa":0.01327843260309631,"gross_margin":0.29293855791607426,"total_equity":111140749464.0,"total_assets":382066204999.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.1334885107061613,"dividend_yield":null,"eps":-501.23,"revenue":53250198161.0,"operating_income":-11208221570.0,"net_income":-14150246557.0,"market_cap":null,"profit_margin":-0.26573134083402383,"operating_margin":-0.2104822509037874,"roa":-0.04153287178076773,"gross_margin":0.07989353688670116,"total_equity":106003479117.0,"total_assets":340699931170.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.028382145789555526,"dividend_yield":null,"eps":-120.74,"revenue":83316909295.0,"operating_income":-2385205929.0,"net_income":-3408746307.0,"market_cap":null,"profit_margin":-0.04091301916794176,"operating_margin":-0.028628113418786415,"roa":-0.0106995614844712,"gross_margin":0.1260177713844948,"total_equity":120101782729.0,"total_assets":318587477809.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.005441188594631147,"dividend_yield":null,"eps":23.81,"revenue":97605133345.0,"operating_income":2091071299.0,"net_income":672303571.0,"market_cap":null,"profit_margin":0.006887993981050587,"operating_margin":0.021423784050463766,"roa":0.002263577268846726,"gross_margin":0.13393908472816707,"total_equity":123558218817.0,"total_assets":297009331315.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.08039771577156378,"dividend_yield":null,"eps":-349.72,"revenue":97859664539.0,"operating_income":1825076131.0,"net_income":-9873157382.0,"market_cap":null,"profit_margin":-0.10089097922530944,"operating_margin":0.018649932427191724,"roa":-0.035062429877192054,"gross_margin":0.13479553292095103,"total_equity":122803953909.0,"total_assets":281587939472.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.010742215755026563,"dividend_yield":null,"eps":-50.64,"revenue":98853707948.0,"operating_income":-977442386.0,"net_income":-1429584012.0,"market_cap":null,"profit_margin":-0.014461612433921082,"operating_margin":-0.00988776654199116,"roa":-0.00497173595504912,"gross_margin":0.1090419610427783,"total_equity":133080925258.0,"total_assets":287542223667.0}],"current_price":1119.0,"change_pct":-0.71,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3800.0},{"date":"2016-10-25","close":3710.0},{"date":"2016-10-26","close":3545.0},{"date":"2016-10-27","close":3575.0},{"date":"2016-10-28","close":3510.0},{"date":"2016-10-31","close":3335.0},{"date":"2016-11-01","close":3365.0},{"date":"2016-11-02","close":3250.0},{"date":"2016-11-03","close":3315.0},{"date":"2016-11-04","close":3345.0},{"date":"2016-11-07","close":3395.0},{"date":"2016-11-08","close":3415.0},{"date":"2016-11-09","close":3500.0},{"date":"2016-11-10","close":3435.0},{"date":"2016-11-11","close":3440.0},{"date":"2016-11-14","close":3490.0},{"date":"2016-11-15","close":3415.0},{"date":"2016-11-16","close":3495.0},{"date":"2016-11-17","close":3470.0},{"date":"2016-11-18","close":3415.0},{"date":"2016-11-21","close":3435.0},{"date":"2016-11-22","close":3455.0},{"date":"2016-11-23","close":3320.0},{"date":"2016-11-24","close":3340.0},{"date":"2016-11-25","close":3355.0},{"date":"2016-11-28","close":3365.0},{"date":"2016-11-29","close":3290.0},{"date":"2016-11-30","close":3285.0},{"date":"2016-12-01","close":3250.0},{"date":"2016-12-02","close":3215.0},{"date":"2016-12-05","close":3100.0},{"date":"2016-12-06","close":3155.0},{"date":"2016-12-07","close":3100.0},{"date":"2016-12-08","close":3120.0},{"date":"2016-12-09","close":3160.0},{"date":"2016-12-12","close":3305.0},{"date":"2016-12-13","close":3300.0},{"date":"2016-12-14","close":3325.0},{"date":"2016-12-15","close":3370.0},{"date":"2016-12-16","close":3475.0},{"date":"2016-12-19","close":3530.0},{"date":"2016-12-20","close":3520.0},{"date":"2016-12-21","close":3575.0},{"date":"2016-12-22","close":3445.0},{"date":"2016-12-23","close":3495.0},{"date":"2016-12-26","close":3425.0},{"date":"2016-12-27","close":3425.0},{"date":"2016-12-28","close":3470.0},{"date":"2016-12-29","close":3450.0},{"date":"2017-01-02","close":3495.0},{"date":"2017-01-03","close":3580.0},{"date":"2017-01-04","close":3610.0},{"date":"2017-01-05","close":3610.0},{"date":"2017-01-06","close":3630.0},{"date":"2017-01-09","close":3605.0},{"date":"2017-01-10","close":3620.0},{"date":"2017-01-11","close":3555.0},{"date":"2017-01-12","close":3475.0},{"date":"2017-01-13","close":3435.0},{"date":"2017-01-16","close":3375.0},{"date":"2017-01-17","close":3630.0},{"date":"2017-01-18","close":3505.0},{"date":"2017-01-19","close":3475.0},{"date":"2017-01-20","close":3430.0},{"date":"2017-01-23","close":3380.0},{"date":"2017-01-24","close":3300.0},{"date":"2017-01-25","close":3290.0},{"date":"2017-01-26","close":3340.0},{"date":"2017-01-31","close":3440.0},{"date":"2017-02-01","close":3440.0},{"date":"2017-02-02","close":3315.0},{"date":"2017-02-03","close":3290.0},{"date":"2017-02-06","close":3365.0},{"date":"2017-02-07","close":3365.0},{"date":"2017-02-08","close":3395.0},{"date":"2017-02-09","close":3425.0},{"date":"2017-02-10","close":3430.0},{"date":"2017-02-13","close":3420.0},{"date":"2017-02-14","close":3440.0},{"date":"2017-02-15","close":3430.0},{"date":"2017-02-16","close":3385.0},{"date":"2017-02-17","close":3340.0},{"date":"2017-02-20","close":3380.0},{"date":"2017-02-21","close":3410.0},{"date":"2017-02-22","close":3405.0},{"date":"2017-02-23","close":3365.0},{"date":"2017-02-24","close":3335.0},{"date":"2017-02-27","close":3380.0},{"date":"2017-02-28","close":3370.0},{"date":"2017-03-02","close":3425.0},{"date":"2017-03-03","close":3380.0},{"date":"2017-03-06","close":3410.0},{"date":"2017-03-07","close":3440.0},{"date":"2017-03-08","close":3490.0},{"date":"2017-03-09","close":3490.0},{"date":"2017-03-10","close":3545.0},{"date":"2017-03-13","close":3575.0},{"date":"2017-03-14","close":3560.0},{"date":"2017-03-15","close":3505.0},{"date":"2017-03-16","close":3595.0},{"date":"2017-03-17","close":3570.0},{"date":"2017-03-20","close":3570.0},{"date":"2017-03-21","close":3610.0},{"date":"2017-03-22","close":3495.0},{"date":"2017-03-23","close":3515.0},{"date":"2017-03-24","close":3550.0},{"date":"2017-03-27","close":3430.0},{"date":"2017-03-28","close":3595.0},{"date":"2017-03-29","close":3585.0},{"date":"2017-03-30","close":3555.0},{"date":"2017-03-31","close":3535.0},{"date":"2017-04-03","close":3565.0},{"date":"2017-04-04","close":3700.0},{"date":"2017-04-05","close":3700.0},{"date":"2017-04-06","close":3700.0},{"date":"2017-04-07","close":3685.0},{"date":"2017-04-10","close":3945.0},{"date":"2017-04-11","close":3830.0},{"date":"2017-04-12","close":3725.0},{"date":"2017-04-13","close":3840.0},{"date":"2017-04-14","close":3725.0},{"date":"2017-04-17","close":3655.0},{"date":"2017-04-18","close":3730.0},{"date":"2017-04-19","close":3700.0},{"date":"2017-04-20","close":3655.0},{"date":"2017-04-21","close":3605.0},{"date":"2017-04-24","close":3515.0},{"date":"2017-04-25","close":3575.0},{"date":"2017-04-26","close":3580.0},{"date":"2017-04-27","close":3550.0},{"date":"2017-04-28","close":3585.0},{"date":"2017-05-02","close":3605.0},{"date":"2017-05-04","close":3635.0},{"date":"2017-05-08","close":3715.0},{"date":"2017-05-10","close":3615.0},{"date":"2017-05-11","close":3615.0},{"date":"2017-05-12","close":3580.0},{"date":"2017-05-15","close":3620.0},{"date":"2017-05-16","close":3590.0},{"date":"2017-05-17","close":3550.0},{"date":"2017-05-18","close":3500.0},{"date":"2017-05-19","close":3545.0},{"date":"2017-05-22","close":3530.0},{"date":"2017-05-23","close":3525.0},{"date":"2017-05-24","close":3445.0},{"date":"2017-05-25","close":3365.0},{"date":"2017-05-26","close":3400.0},{"date":"2017-05-29","close":3360.0},{"date":"2017-05-30","close":3390.0},{"date":"2017-05-31","close":3410.0},{"date":"2017-06-01","close":3415.0},{"date":"2017-06-02","close":3420.0},{"date":"2017-06-05","close":3375.0},{"date":"2017-06-07","close":3365.0},{"date":"2017-06-08","close":3320.0},{"date":"2017-06-09","close":3315.0},{"date":"2017-06-12","close":3295.0},{"date":"2017-06-13","close":3310.0},{"date":"2017-06-14","close":3305.0},{"date":"2017-06-15","close":3285.0},{"date":"2017-06-16","close":3320.0},{"date":"2017-06-19","close":3295.0},{"date":"2017-06-20","close":3240.0},{"date":"2017-06-21","close":3215.0},{"date":"2017-06-22","close":3240.0},{"date":"2017-06-23","close":3250.0},{"date":"2017-06-26","close":3200.0},{"date":"2017-06-27","close":3180.0},{"date":"2017-06-28","close":3120.0},{"date":"2017-06-29","close":3125.0},{"date":"2017-06-30","close":3115.0},{"date":"2017-07-03","close":3120.0},{"date":"2017-07-04","close":3180.0},{"date":"2017-07-05","close":3165.0},{"date":"2017-07-06","close":3195.0},{"date":"2017-07-07","close":3170.0},{"date":"2017-07-10","close":3300.0},{"date":"2017-07-11","close":3285.0},{"date":"2017-07-12","close":3270.0},{"date":"2017-07-13","close":3255.0},{"date":"2017-07-14","close":3155.0},{"date":"2017-07-17","close":3175.0},{"date":"2017-07-18","close":3180.0},{"date":"2017-07-19","close":3225.0},{"date":"2017-07-20","close":3245.0},{"date":"2017-07-21","close":3250.0},{"date":"2017-07-24","close":3215.0},{"date":"2017-07-25","close":3200.0},{"date":"2017-07-26","close":3220.0},{"date":"2017-07-27","close":3235.0},{"date":"2017-07-28","close":3180.0},{"date":"2017-07-31","close":3160.0},{"date":"2017-08-01","close":3160.0},{"date":"2017-08-02","close":3200.0},{"date":"2017-08-03","close":3125.0},{"date":"2017-08-04","close":3155.0},{"date":"2017-08-07","close":3135.0},{"date":"2017-08-08","close":3140.0},{"date":"2017-08-09","close":3175.0},{"date":"2017-08-10","close":3155.0},{"date":"2017-08-11","close":3080.0},{"date":"2017-08-14","close":3070.0},{"date":"2017-08-16","close":3130.0},{"date":"2017-08-17","close":3180.0},{"date":"2017-08-18","close":3210.0},{"date":"2017-08-21","close":3265.0},{"date":"2017-08-22","close":3225.0},{"date":"2017-08-23","close":3280.0},{"date":"2017-08-24","close":3155.0},{"date":"2017-08-25","close":3160.0},{"date":"2017-08-28","close":3110.0},{"date":"2017-08-29","close":3145.0},{"date":"2017-08-30","close":3185.0},{"date":"2017-08-31","close":3205.0},{"date":"2017-09-01","close":3275.0},{"date":"2017-09-04","close":3280.0},{"date":"2017-09-05","close":3255.0},{"date":"2017-09-06","close":3280.0},{"date":"2017-09-07","close":3285.0},{"date":"2017-09-08","close":3245.0},{"date":"2017-09-11","close":3245.0},{"date":"2017-09-12","close":3240.0},{"date":"2017-09-13","close":3245.0},{"date":"2017-09-14","close":3285.0},{"date":"2017-09-15","close":3330.0},{"date":"2017-09-18","close":3315.0},{"date":"2017-09-19","close":3335.0},{"date":"2017-09-20","close":3225.0},{"date":"2017-09-21","close":3185.0},{"date":"2017-09-22","close":3100.0},{"date":"2017-09-25","close":2970.0},{"date":"2017-09-26","close":2970.0},{"date":"2017-09-27","close":3005.0},{"date":"2017-09-28","close":3020.0},{"date":"2017-09-29","close":3030.0},{"date":"2017-10-10","close":3010.0},{"date":"2017-10-11","close":3050.0},{"date":"2017-10-12","close":3030.0},{"date":"2017-10-13","close":3000.0},{"date":"2017-10-16","close":2970.0},{"date":"2017-10-17","close":2990.0},{"date":"2017-10-18","close":3000.0},{"date":"2017-10-19","close":3010.0},{"date":"2017-10-20","close":3015.0},{"date":"2017-10-23","close":3000.0},{"date":"2017-10-24","close":2995.0},{"date":"2017-10-25","close":2985.0},{"date":"2017-10-26","close":2990.0},{"date":"2017-10-27","close":3020.0},{"date":"2017-10-30","close":3035.0},{"date":"2017-10-31","close":3075.0},{"date":"2017-11-01","close":3110.0},{"date":"2017-11-02","close":3110.0},{"date":"2017-11-03","close":3175.0},{"date":"2017-11-06","close":3150.0},{"date":"2017-11-07","close":3190.0},{"date":"2017-11-08","close":3195.0},{"date":"2017-11-09","close":3185.0},{"date":"2017-11-10","close":3190.0},{"date":"2017-11-13","close":3245.0},{"date":"2017-11-14","close":3220.0},{"date":"2017-11-15","close":3165.0},{"date":"2017-11-16","close":3175.0},{"date":"2017-11-17","close":3175.0},{"date":"2017-11-20","close":3200.0},{"date":"2017-11-21","close":3200.0},{"date":"2017-11-22","close":3150.0},{"date":"2017-11-23","close":3180.0},{"date":"2017-11-24","close":3195.0},{"date":"2017-11-27","close":3300.0},{"date":"2017-11-28","close":3240.0},{"date":"2017-11-29","close":3270.0},{"date":"2017-11-30","close":3210.0},{"date":"2017-12-01","close":3230.0},{"date":"2017-12-04","close":3185.0},{"date":"2017-12-05","close":3230.0},{"date":"2017-12-06","close":3205.0},{"date":"2017-12-07","close":3130.0},{"date":"2017-12-08","close":3080.0},{"date":"2017-12-11","close":3095.0},{"date":"2017-12-12","close":3095.0},{"date":"2017-12-13","close":3090.0},{"date":"2017-12-14","close":3095.0},{"date":"2017-12-15","close":3080.0},{"date":"2017-12-18","close":3055.0},{"date":"2017-12-19","close":3030.0},{"date":"2017-12-20","close":3020.0},{"date":"2017-12-21","close":2960.0},{"date":"2017-12-22","close":2960.0},{"date":"2017-12-26","close":2970.0},{"date":"2017-12-27","close":3005.0},{"date":"2017-12-28","close":3080.0},{"date":"2018-01-02","close":3089.1257},{"date":"2018-01-03","close":3108.6772},{"date":"2018-01-04","close":3103.7893},{"date":"2018-01-05","close":3147.7798},{"date":"2018-01-08","close":3196.6584},{"date":"2018-01-09","close":3128.2285},{"date":"2018-01-10","close":3167.3313},{"date":"2018-01-11","close":3157.5557},{"date":"2018-01-12","close":3118.4529},{"date":"2018-01-15","close":3133.1165},{"date":"2018-01-16","close":3147.7798},{"date":"2018-01-17","close":3235.7615},{"date":"2018-01-18","close":3245.5371},{"date":"2018-01-19","close":3196.6584},{"date":"2018-01-22","close":3353.0698},{"date":"2018-01-23","close":3313.9673},{"date":"2018-01-24","close":3357.9578},{"date":"2018-01-25","close":3353.0698},{"date":"2018-01-26","close":3426.3879},{"date":"2018-01-29","close":3485.042},{"date":"2018-01-30","close":3485.042},{"date":"2018-01-31","close":3426.3879},{"date":"2018-02-01","close":3460.6028},{"date":"2018-02-02","close":3465.4905},{"date":"2018-02-05","close":3367.7336},{"date":"2018-02-06","close":3333.5183},{"date":"2018-02-07","close":3269.9763},{"date":"2018-02-08","close":3309.0791},{"date":"2018-02-09","close":3348.1821},{"date":"2018-02-12","close":3318.855},{"date":"2018-02-13","close":3299.3035},{"date":"2018-02-14","close":3333.5183},{"date":"2018-02-19","close":3377.5093},{"date":"2018-02-20","close":3460.6028},{"date":"2018-02-21","close":3480.1543},{"date":"2018-02-22","close":3382.397},{"date":"2018-02-23","close":3392.1729},{"date":"2018-02-26","close":3485.042},{"date":"2018-02-27","close":3509.4814},{"date":"2018-02-28","close":3558.3599},{"date":"2018-03-02","close":3573.0237},{"date":"2018-03-05","close":3573.0237},{"date":"2018-03-06","close":3533.9207},{"date":"2018-03-07","close":3401.9485},{"date":"2018-03-08","close":3426.3879},{"date":"2018-03-09","close":3470.3787},{"date":"2018-03-12","close":3465.4905},{"date":"2018-03-13","close":3489.9299},{"date":"2018-03-14","close":3636.5657},{"date":"2018-03-15","close":3646.3413},{"date":"2018-03-16","close":3631.6777},{"date":"2018-03-19","close":3529.0327},{"date":"2018-03-20","close":3519.2571},{"date":"2018-03-21","close":3465.4905},{"date":"2018-03-22","close":3568.1355},{"date":"2018-03-23","close":3421.5},{"date":"2018-03-26","close":3489.9299},{"date":"2018-03-27","close":3685.4443},{"date":"2018-03-28","close":3670.7805},{"date":"2018-03-29","close":3871.1829},{"date":"2018-03-30","close":3768.5378},{"date":"2018-04-02","close":3631.6777},{"date":"2018-04-03","close":3607.2385},{"date":"2018-04-04","close":3475.2664},{"date":"2018-04-05","close":3509.4814},{"date":"2018-04-06","close":3714.7715},{"date":"2018-04-09","close":3724.5471},{"date":"2018-04-10","close":3778.3135},{"date":"2018-04-11","close":3641.4534},{"date":"2018-04-12","close":3665.8928},{"date":"2018-04-13","close":3607.2385},{"date":"2018-04-16","close":3592.575},{"date":"2018-04-17","close":3670.7805},{"date":"2018-04-18","close":3631.6777},{"date":"2018-04-19","close":3548.5842},{"date":"2018-04-20","close":3548.5842},{"date":"2018-04-23","close":3387.2849},{"date":"2018-04-24","close":3377.5093},{"date":"2018-04-25","close":4389.2959},{"date":"2018-04-26","close":3959.1641},{"date":"2018-04-27","close":4491.9409},{"date":"2018-04-30","close":4936.7354},{"date":"2018-05-02","close":4936.7354},{"date":"2018-05-03","close":4535.9316},{"date":"2018-05-04","close":4663.0156},{"date":"2018-05-08","close":4311.0898},{"date":"2018-05-09","close":4237.772},{"date":"2018-05-10","close":4882.9692},{"date":"2018-05-11","close":4838.9785},{"date":"2018-05-14","close":4995.3896},{"date":"2018-05-15","close":5171.353},{"date":"2018-05-16","close":4496.8286},{"date":"2018-05-17","close":4506.604},{"date":"2018-05-18","close":4555.4829},{"date":"2018-05-21","close":4545.707},{"date":"2018-05-23","close":4707.0063},{"date":"2018-05-24","close":4496.8286},{"date":"2018-05-25","close":3939.6128},{"date":"2018-05-28","close":4824.3149},{"date":"2018-05-29","close":4638.5767},{"date":"2018-05-30","close":4633.689},{"date":"2018-05-31","close":4785.2119},{"date":"2018-06-01","close":4726.5576},{"date":"2018-06-04","close":4746.1094},{"date":"2018-06-05","close":5513.5024},{"date":"2018-06-07","close":5269.1099},{"date":"2018-06-08","close":5200.6797},{"date":"2018-06-11","close":5875.2041},{"date":"2018-06-12","close":6217.3545},{"date":"2018-06-14","close":5894.7559},{"date":"2018-06-15","close":5943.6343},{"date":"2018-06-18","close":5513.5024},{"date":"2018-06-19","close":5171.353},{"date":"2018-06-20","close":5044.2681},{"date":"2018-06-21","close":4707.0063},{"date":"2018-06-22","close":4638.5767},{"date":"2018-06-25","close":4550.5947},{"date":"2018-06-26","close":4252.4355},{"date":"2018-06-27","close":4066.6973},{"date":"2018-06-28","close":3807.6406},{"date":"2018-06-29","close":3851.6313},{"date":"2018-07-02","close":3519.2571},{"date":"2018-07-03","close":3602.3508},{"date":"2018-07-04","close":3563.2478},{"date":"2018-07-05","close":3362.8455},{"date":"2018-07-06","close":3509.4814},{"date":"2018-07-09","close":3211.3223},{"date":"2018-07-10","close":3255.3127},{"date":"2018-07-11","close":3401.9485},{"date":"2018-07-12","close":3607.2385},{"date":"2018-07-13","close":3719.6592},{"date":"2018-07-16","close":3656.1172},{"date":"2018-07-17","close":3543.6963},{"date":"2018-07-18","close":3333.5183},{"date":"2018-07-19","close":3357.9578},{"date":"2018-07-20","close":3235.7615},{"date":"2018-07-23","close":3050.0229},{"date":"2018-07-24","close":3289.5278},{"date":"2018-07-25","close":3313.9673},{"date":"2018-07-26","close":3529.0327},{"date":"2018-07-27","close":3788.0894},{"date":"2018-07-30","close":3846.7434},{"date":"2018-07-31","close":3646.3413},{"date":"2018-08-01","close":3592.575},{"date":"2018-08-02","close":3592.575},{"date":"2018-08-03","close":3753.874},{"date":"2018-08-06","close":3734.3228},{"date":"2018-08-07","close":3675.6685},{"date":"2018-08-08","close":3695.22},{"date":"2018-08-09","close":3670.7805},{"date":"2018-08-10","close":3763.6499},{"date":"2018-08-13","close":3568.1355},{"date":"2018-08-14","close":3724.5471},{"date":"2018-08-16","close":3832.0798},{"date":"2018-08-17","close":3880.9585},{"date":"2018-08-20","close":3968.9399},{"date":"2018-08-21","close":3968.9399},{"date":"2018-08-22","close":3924.9492},{"date":"2018-08-23","close":3929.8372},{"date":"2018-08-24","close":3959.1641},{"date":"2018-08-27","close":3670.7805},{"date":"2018-08-28","close":3597.4626},{"date":"2018-08-29","close":3548.5842},{"date":"2018-08-30","close":3597.4626},{"date":"2018-08-31","close":3597.4626},{"date":"2018-09-03","close":3636.5657},{"date":"2018-09-04","close":3773.4255},{"date":"2018-09-05","close":3885.8462},{"date":"2018-09-06","close":3983.6035},{"date":"2018-09-07","close":4061.8093},{"date":"2018-09-10","close":4878.0811},{"date":"2018-09-11","close":4335.5293},{"date":"2018-09-12","close":4325.7539},{"date":"2018-09-13","close":4281.7627},{"date":"2018-09-14","close":4276.875},{"date":"2018-09-17","close":4516.3799},{"date":"2018-09-18","close":4467.501},{"date":"2018-09-19","close":4144.9028},{"date":"2018-09-20","close":4115.5757},{"date":"2018-09-21","close":4227.9966},{"date":"2018-09-27","close":4315.9775},{"date":"2018-09-28","close":4443.062},{"date":"2018-10-01","close":4193.7812},{"date":"2018-10-02","close":3959.1641},{"date":"2018-10-04","close":3959.1641},{"date":"2018-10-05","close":3866.2949},{"date":"2018-10-08","close":3792.9771},{"date":"2018-10-10","close":3460.6028},{"date":"2018-10-11","close":3142.8921},{"date":"2018-10-12","close":3343.2942},{"date":"2018-10-15","close":3216.21},{"date":"2018-10-16","close":3333.5183},{"date":"2018-10-17","close":3499.7058},{"date":"2018-10-18","close":3519.2571},{"date":"2018-10-19","close":3543.6963},{"date":"2018-10-22","close":3401.9485},{"date":"2018-10-23","close":3304.1914},{"date":"2018-10-24","close":3138.0042},{"date":"2018-10-25","close":3030.4714},{"date":"2018-10-26","close":3040.2471},{"date":"2018-10-29","close":2654.1062},{"date":"2018-10-30","close":2771.415},{"date":"2018-10-31","close":2839.845},{"date":"2018-11-01","close":2922.9387},{"date":"2018-11-02","close":3094.0134},{"date":"2018-11-05","close":3206.4343},{"date":"2018-11-06","close":3123.3406},{"date":"2018-11-07","close":3064.6863},{"date":"2018-11-08","close":3152.6677},{"date":"2018-11-09","close":3235.7615},{"date":"2018-11-12","close":3201.5464},{"date":"2018-11-13","close":3133.1165},{"date":"2018-11-14","close":3094.0134},{"date":"2018-11-15","close":3123.3406},{"date":"2018-11-16","close":3113.5649},{"date":"2018-11-19","close":3186.8828},{"date":"2018-11-20","close":3147.7798},{"date":"2018-11-21","close":3138.0042},{"date":"2018-11-22","close":3098.9014},{"date":"2018-11-23","close":3113.5649},{"date":"2018-11-26","close":3128.2285},{"date":"2018-11-27","close":3225.9856},{"date":"2018-11-28","close":3221.0979},{"date":"2018-11-29","close":3157.5557},{"date":"2018-11-30","close":3113.5649},{"date":"2018-12-03","close":3196.6584},{"date":"2018-12-04","close":3235.7615},{"date":"2018-12-05","close":3216.21},{"date":"2018-12-06","close":3108.6772},{"date":"2018-12-07","close":3186.8828},{"date":"2018-12-10","close":3054.9106},{"date":"2018-12-11","close":2947.3779},{"date":"2018-12-12","close":2937.6021},{"date":"2018-12-13","close":3054.9106},{"date":"2018-12-14","close":2957.1536},{"date":"2018-12-17","close":2942.4897},{"date":"2018-12-18","close":2937.6021},{"date":"2018-12-19","close":2952.2656},{"date":"2018-12-20","close":2908.2749},{"date":"2018-12-21","close":2883.8357},{"date":"2018-12-24","close":2756.7512},{"date":"2018-12-26","close":2619.8914},{"date":"2018-12-27","close":2727.4241},{"date":"2018-12-28","close":2790.9666},{"date":"2019-01-02","close":2776.3027},{"date":"2019-01-03","close":2771.415},{"date":"2019-01-04","close":2766.5271},{"date":"2019-01-07","close":2810.5178},{"date":"2019-01-08","close":2913.1628},{"date":"2019-01-09","close":2947.3779},{"date":"2019-01-10","close":2962.0413},{"date":"2019-01-11","close":3025.5835},{"date":"2019-01-14","close":3074.4619},{"date":"2019-01-15","close":3069.5742},{"date":"2019-01-16","close":3392.1729},{"date":"2019-01-17","close":3313.9673},{"date":"2019-01-18","close":3367.7336},{"date":"2019-01-21","close":3323.7429},{"date":"2019-01-22","close":3397.0608},{"date":"2019-01-23","close":3441.0513},{"date":"2019-01-24","close":3499.7058},{"date":"2019-01-25","close":3436.1633},{"date":"2019-01-28","close":3563.2478},{"date":"2019-01-29","close":3485.042},{"date":"2019-01-30","close":3421.5},{"date":"2019-01-31","close":3401.9485},{"date":"2019-02-01","close":3465.4905},{"date":"2019-02-07","close":3563.2478},{"date":"2019-02-08","close":3519.2571},{"date":"2019-02-11","close":3529.0327},{"date":"2019-02-12","close":3514.3691},{"date":"2019-02-13","close":3553.4722},{"date":"2019-02-14","close":3509.4814},{"date":"2019-02-15","close":3504.5935},{"date":"2019-02-18","close":3504.5935},{"date":"2019-02-19","close":3494.8179},{"date":"2019-02-20","close":3499.7058},{"date":"2019-02-21","close":3538.8083},{"date":"2019-02-22","close":3563.2478},{"date":"2019-02-25","close":3700.1077},{"date":"2019-02-26","close":3607.2385},{"date":"2019-02-27","close":3607.2385},{"date":"2019-02-28","close":3323.7429},{"date":"2019-03-04","close":4208.4448},{"date":"2019-03-05","close":4413.7349},{"date":"2019-03-06","close":4526.1553},{"date":"2019-03-07","close":4247.5479},{"date":"2019-03-08","close":4315.9775},{"date":"2019-03-11","close":4403.959},{"date":"2019-03-12","close":4472.3892},{"date":"2019-03-13","close":4403.959},{"date":"2019-03-14","close":4457.7256},{"date":"2019-03-15","close":4594.5859},{"date":"2019-03-18","close":4330.6416},{"date":"2019-03-19","close":4389.2959},{"date":"2019-03-20","close":4242.6597},{"date":"2019-03-21","close":4213.3325},{"date":"2019-03-22","close":4555.4829},{"date":"2019-03-25","close":4408.8472},{"date":"2019-03-26","close":4775.436},{"date":"2019-03-27","close":5278.8857},{"date":"2019-03-28","close":5005.166},{"date":"2019-03-29","close":4750.9971},{"date":"2019-04-01","close":4750.9971},{"date":"2019-04-02","close":4770.5483},{"date":"2019-04-03","close":4887.8569},{"date":"2019-04-04","close":4721.6699},{"date":"2019-04-05","close":4721.6699},{"date":"2019-04-08","close":4477.2773},{"date":"2019-04-09","close":4369.7441},{"date":"2019-04-10","close":4355.0806},{"date":"2019-04-11","close":4462.6133},{"date":"2019-04-12","close":4325.7539},{"date":"2019-04-15","close":4203.5571},{"date":"2019-04-16","close":4125.3516},{"date":"2019-04-17","close":4232.8843},{"date":"2019-04-18","close":4130.2393},{"date":"2019-04-19","close":4130.2393},{"date":"2019-04-22","close":4154.6782},{"date":"2019-04-23","close":4193.7812},{"date":"2019-04-24","close":4096.0239},{"date":"2019-04-25","close":3939.6128},{"date":"2019-04-26","close":3959.1641},{"date":"2019-04-29","close":3964.052},{"date":"2019-04-30","close":3978.7156},{"date":"2019-05-02","close":4091.1362},{"date":"2019-05-03","close":4047.1458},{"date":"2019-05-07","close":3924.9492},{"date":"2019-05-08","close":3841.8557},{"date":"2019-05-09","close":3714.7715},{"date":"2019-05-10","close":3700.1077},{"date":"2019-05-13","close":3665.8928},{"date":"2019-05-14","close":3695.22},{"date":"2019-05-15","close":3744.0984},{"date":"2019-05-16","close":3563.2478},{"date":"2019-05-17","close":3617.0142},{"date":"2019-05-20","close":3568.1355},{"date":"2019-05-21","close":3587.687},{"date":"2019-05-22","close":3582.7993},{"date":"2019-05-23","close":3431.2756},{"date":"2019-05-24","close":3343.2942},{"date":"2019-05-27","close":3372.6213},{"date":"2019-05-28","close":3426.3879},{"date":"2019-05-29","close":3348.1821},{"date":"2019-05-30","close":3323.7429},{"date":"2019-05-31","close":3353.0698},{"date":"2019-06-03","close":3450.8271},{"date":"2019-06-04","close":3480.1543},{"date":"2019-06-05","close":3431.2756},{"date":"2019-06-07","close":3480.1543},{"date":"2019-06-10","close":3499.7058},{"date":"2019-06-11","close":3553.4722},{"date":"2019-06-12","close":3494.8179},{"date":"2019-06-13","close":3494.8179},{"date":"2019-06-14","close":3441.0513},{"date":"2019-06-17","close":3445.9392},{"date":"2019-06-18","close":3377.5093},{"date":"2019-06-19","close":3426.3879},{"date":"2019-06-20","close":3455.7148},{"date":"2019-06-21","close":3612.1265},{"date":"2019-06-24","close":3519.2571},{"date":"2019-06-25","close":3592.575},{"date":"2019-06-26","close":3455.7148},{"date":"2019-06-27","close":3338.4065},{"date":"2019-06-28","close":3235.7615},{"date":"2019-07-01","close":3323.7429},{"date":"2019-07-02","close":3367.7336},{"date":"2019-07-03","close":3323.7429},{"date":"2019-07-04","close":3299.3035},{"date":"2019-07-05","close":3304.1914},{"date":"2019-07-08","close":3059.7986},{"date":"2019-07-09","close":3040.2471},{"date":"2019-07-10","close":3094.0134},{"date":"2019-07-11","close":3147.7798},{"date":"2019-07-12","close":3152.6677},{"date":"2019-07-15","close":3084.2378},{"date":"2019-07-16","close":3089.1257},{"date":"2019-07-17","close":3064.6863},{"date":"2019-07-18","close":3089.1257},{"date":"2019-07-19","close":3118.4529},{"date":"2019-07-22","close":3138.0042},{"date":"2019-07-23","close":3084.2378},{"date":"2019-07-24","close":3010.9199},{"date":"2019-07-25","close":3006.0322},{"date":"2019-07-26","close":2932.7141},{"date":"2019-07-29","close":2776.3027},{"date":"2019-07-30","close":2849.6206},{"date":"2019-07-31","close":2883.8357},{"date":"2019-08-01","close":2918.0508},{"date":"2019-08-02","close":2957.1536},{"date":"2019-08-05","close":2712.7607},{"date":"2019-08-06","close":2571.0127},{"date":"2019-08-07","close":2600.3398},{"date":"2019-08-08","close":2732.312},{"date":"2019-08-09","close":2810.5178},{"date":"2019-08-12","close":2908.2749},{"date":"2019-08-13","close":2869.1721},{"date":"2019-08-14","close":2839.845},{"date":"2019-08-16","close":2844.7329},{"date":"2019-08-19","close":2898.4993},{"date":"2019-08-20","close":2957.1536},{"date":"2019-08-21","close":2957.1536},{"date":"2019-08-22","close":2942.4897},{"date":"2019-08-23","close":2878.9478},{"date":"2019-08-26","close":2702.9849},{"date":"2019-08-27","close":2737.2},{"date":"2019-08-28","close":2864.2842},{"date":"2019-08-29","close":2825.1814},{"date":"2019-08-30","close":2913.1628},{"date":"2019-09-02","close":2981.5928},{"date":"2019-09-03","close":2986.4807},{"date":"2019-09-04","close":2991.3684},{"date":"2019-09-05","close":3006.0322},{"date":"2019-09-06","close":2957.1536},{"date":"2019-09-09","close":2986.4807},{"date":"2019-09-10","close":3054.9106},{"date":"2019-09-11","close":3094.0134},{"date":"2019-09-16","close":3133.1165},{"date":"2019-09-17","close":3196.6584},{"date":"2019-09-18","close":3221.0979},{"date":"2019-09-19","close":3304.1914},{"date":"2019-09-20","close":3333.5183},{"date":"2019-09-23","close":3489.9299},{"date":"2019-09-24","close":3524.145},{"date":"2019-09-25","close":3274.8643},{"date":"2019-09-26","close":3343.2942},{"date":"2019-09-27","close":3338.4065},{"date":"2019-09-30","close":3323.7429},{"date":"2019-10-01","close":3323.7429},{"date":"2019-10-02","close":3313.9673},{"date":"2019-10-04","close":3269.9763},{"date":"2019-10-07","close":3138.0042},{"date":"2019-10-08","close":3235.7615},{"date":"2019-10-10","close":3274.8643},{"date":"2019-10-11","close":3338.4065},{"date":"2019-10-14","close":3392.1729},{"date":"2019-10-15","close":3441.0513},{"date":"2019-10-16","close":3514.3691},{"date":"2019-10-17","close":3504.5935},{"date":"2019-10-18","close":3509.4814},{"date":"2019-10-21","close":3626.79},{"date":"2019-10-22","close":3553.4722},{"date":"2019-10-23","close":3450.8271},{"date":"2019-10-24","close":3587.687},{"date":"2019-10-25","close":3548.5842},{"date":"2019-10-28","close":3568.1355},{"date":"2019-10-29","close":3626.79},{"date":"2019-10-30","close":3621.9021},{"date":"2019-10-31","close":3802.7527},{"date":"2019-11-01","close":3714.7715},{"date":"2019-11-04","close":3724.5471},{"date":"2019-11-05","close":3685.4443},{"date":"2019-11-06","close":3700.1077},{"date":"2019-11-07","close":3641.4534},{"date":"2019-11-08","close":3651.2292},{"date":"2019-11-11","close":3607.2385},{"date":"2019-11-12","close":3607.2385},{"date":"2019-11-13","close":3700.1077},{"date":"2019-11-14","close":3670.7805},{"date":"2019-11-15","close":3602.3508},{"date":"2019-11-18","close":3680.5564},{"date":"2019-11-19","close":3597.4626},{"date":"2019-11-20","close":3460.6028},{"date":"2019-11-21","close":3348.1821},{"date":"2019-11-22","close":3274.8643},{"date":"2019-11-25","close":3411.7241},{"date":"2019-11-26","close":3406.8364},{"date":"2019-11-27","close":3367.7336},{"date":"2019-11-28","close":3377.5093},{"date":"2019-11-29","close":3338.4065},{"date":"2019-12-02","close":3328.6306},{"date":"2019-12-03","close":3367.7336},{"date":"2019-12-04","close":3353.0698},{"date":"2019-12-05","close":3299.3035},{"date":"2019-12-06","close":3377.5093},{"date":"2019-12-09","close":3470.3787},{"date":"2019-12-10","close":3504.5935},{"date":"2019-12-11","close":3431.2756},{"date":"2019-12-12","close":3465.4905},{"date":"2019-12-13","close":3538.8083},{"date":"2019-12-16","close":3543.6963},{"date":"2019-12-17","close":3509.4814},{"date":"2019-12-18","close":3529.0327},{"date":"2019-12-19","close":3548.5842},{"date":"2019-12-20","close":3548.5842},{"date":"2019-12-23","close":3563.2478},{"date":"2019-12-24","close":3494.8179},{"date":"2019-12-26","close":3529.0327},{"date":"2019-12-27","close":3548.5842},{"date":"2019-12-30","close":3568.1355},{"date":"2020-01-02","close":3636.5657},{"date":"2020-01-03","close":3695.22},{"date":"2020-01-06","close":3577.9114},{"date":"2020-01-07","close":3651.2292},{"date":"2020-01-08","close":3519.2571},{"date":"2020-01-09","close":3641.4534},{"date":"2020-01-10","close":3685.4443},{"date":"2020-01-13","close":3724.5471},{"date":"2020-01-14","close":3700.1077},{"date":"2020-01-15","close":3778.3135},{"date":"2020-01-16","close":3841.8557},{"date":"2020-01-17","close":3851.6313},{"date":"2020-01-20","close":4746.1094},{"date":"2020-01-21","close":4790.1001},{"date":"2020-01-22","close":4917.1841},{"date":"2020-01-23","close":4667.9033},{"date":"2020-01-28","close":6060.9429},{"date":"2020-01-29","close":5884.9795},{"date":"2020-01-30","close":6637.71},{"date":"2020-01-31","close":8338.6846},{"date":"2020-02-03","close":6451.9712},{"date":"2020-02-04","close":6227.1299},{"date":"2020-02-05","close":6588.8315},{"date":"2020-02-06","close":6100.0459},{"date":"2020-02-07","close":5709.0171},{"date":"2020-02-10","close":5435.2974},{"date":"2020-02-11","close":5445.0728},{"date":"2020-02-12","close":4882.9692},{"date":"2020-02-13","close":4975.8384},{"date":"2020-02-14","close":5063.8198},{"date":"2020-02-17","close":5112.6987},{"date":"2020-02-18","close":5748.1201},{"date":"2020-02-19","close":7468.6455},{"date":"2020-02-20","close":8983.8818},{"date":"2020-02-21","close":8817.6943},{"date":"2020-02-24","close":7146.0474},{"date":"2020-02-25","close":7585.9541},{"date":"2020-02-26","close":6950.5327},{"date":"2020-02-27","close":6412.8687},{"date":"2020-02-28","close":7331.7856},{"date":"2020-03-02","close":7527.2998},{"date":"2020-03-03","close":7791.2441},{"date":"2020-03-04","close":7830.3472},{"date":"2020-03-05","close":7361.1128},{"date":"2020-03-06","close":8416.8896},{"date":"2020-03-09","close":8416.8896},{"date":"2020-03-10","close":7644.6084},{"date":"2020-03-11","close":7625.0571},{"date":"2020-03-12","close":7625.0571},{"date":"2020-03-13","close":6285.7842},{"date":"2020-03-16","close":5660.1382},{"date":"2020-03-17","close":5269.1099},{"date":"2020-03-18","close":5709.0171},{"date":"2020-03-19","close":5093.147},{"date":"2020-03-20","close":5200.6797},{"date":"2020-03-23","close":5327.7642},{"date":"2020-03-24","close":5415.7456},{"date":"2020-03-25","close":6031.6157},{"date":"2020-03-26","close":6373.7656},{"date":"2020-03-27","close":7429.543},{"date":"2020-03-30","close":8016.0854},{"date":"2020-03-31","close":7967.207},{"date":"2020-04-01","close":7830.3472},{"date":"2020-04-02","close":8368.0117},{"date":"2020-04-03","close":8426.665},{"date":"2020-04-06","close":8446.2178},{"date":"2020-04-07","close":8035.6372},{"date":"2020-04-08","close":8084.5151},{"date":"2020-04-09","close":7781.4688},{"date":"2020-04-10","close":6970.084},{"date":"2020-04-13","close":6530.1772},{"date":"2020-04-14","close":6852.7759},{"date":"2020-04-16","close":6989.6357},{"date":"2020-04-17","close":7028.7383},{"date":"2020-04-20","close":7185.1499},{"date":"2020-04-21","close":6882.1025},{"date":"2020-04-22","close":7067.8413},{"date":"2020-04-23","close":7038.5142},{"date":"2020-04-24","close":7146.0474},{"date":"2020-04-27","close":7087.3926},{"date":"2020-04-28","close":6833.2246},{"date":"2020-04-29","close":6843.0},{"date":"2020-05-04","close":6999.4116},{"date":"2020-05-06","close":6872.3267},{"date":"2020-05-07","close":6852.7759},{"date":"2020-05-08","close":7106.9443},{"date":"2020-05-11","close":7429.543},{"date":"2020-05-12","close":7429.543},{"date":"2020-05-13","close":7478.4214},{"date":"2020-05-14","close":7820.5713},{"date":"2020-05-15","close":7507.748},{"date":"2020-05-18","close":6901.6543},{"date":"2020-05-19","close":6627.9346},{"date":"2020-05-20","close":6667.0366},{"date":"2020-05-21","close":6539.9526},{"date":"2020-05-22","close":6354.2139},{"date":"2020-05-25","close":6696.3643},{"date":"2020-05-26","close":6647.4858},{"date":"2020-05-27","close":6608.3828},{"date":"2020-05-28","close":6667.0366},{"date":"2020-05-29","close":6598.6069},{"date":"2020-06-01","close":6500.8496},{"date":"2020-06-02","close":6491.0742},{"date":"2020-06-03","close":6266.2329},{"date":"2020-06-04","close":7322.0098},{"date":"2020-06-05","close":6921.2056},{"date":"2020-06-08","close":6950.5327},{"date":"2020-06-09","close":6657.2612},{"date":"2020-06-10","close":6667.0366},{"date":"2020-06-11","close":6539.9526},{"date":"2020-06-12","close":6774.5698},{"date":"2020-06-15","close":6168.4756},{"date":"2020-06-16","close":6373.7656},{"date":"2020-06-17","close":6500.8496},{"date":"2020-06-18","close":6315.1113},{"date":"2020-06-19","close":6236.9058},{"date":"2020-06-22","close":6178.2515},{"date":"2020-06-23","close":5953.4102},{"date":"2020-06-24","close":5904.5312},{"date":"2020-06-25","close":6080.4941},{"date":"2020-06-26","close":5982.7368},{"date":"2020-06-29","close":5953.4102},{"date":"2020-06-30","close":5865.4282},{"date":"2020-07-01","close":5689.4658},{"date":"2020-07-02","close":5718.7925},{"date":"2020-07-03","close":5904.5312},{"date":"2020-07-06","close":6002.2886},{"date":"2020-07-07","close":6129.3726},{"date":"2020-07-08","close":6178.2515},{"date":"2020-07-09","close":6051.167},{"date":"2020-07-10","close":6227.1299},{"date":"2020-07-13","close":6158.7002},{"date":"2020-07-14","close":6012.0645},{"date":"2020-07-15","close":5953.4102},{"date":"2020-07-16","close":5914.3071},{"date":"2020-07-17","close":6002.2886},{"date":"2020-07-20","close":6285.7842},{"date":"2020-07-21","close":6168.4756},{"date":"2020-07-22","close":6100.0459},{"date":"2020-07-23","close":6148.9238},{"date":"2020-07-24","close":6002.2886},{"date":"2020-07-27","close":5943.6343},{"date":"2020-07-28","close":5796.9985},{"date":"2020-07-29","close":5826.3257},{"date":"2020-07-30","close":5855.6528},{"date":"2020-07-31","close":5816.5498},{"date":"2020-08-03","close":6060.9429},{"date":"2020-08-04","close":6002.2886},{"date":"2020-08-05","close":6080.4941},{"date":"2020-08-06","close":6021.8398},{"date":"2020-08-07","close":5933.8584},{"date":"2020-08-10","close":5904.5312},{"date":"2020-08-11","close":5914.3071},{"date":"2020-08-12","close":5777.4468},{"date":"2020-08-13","close":5845.8774},{"date":"2020-08-14","close":5718.7925},{"date":"2020-08-18","close":7429.543},{"date":"2020-08-19","close":7673.9355},{"date":"2020-08-20","close":8827.4697},{"date":"2020-08-21","close":8485.3193},{"date":"2020-08-24","close":8671.0586},{"date":"2020-08-25","close":8436.4414},{"date":"2020-08-26","close":8231.1514},{"date":"2020-08-27","close":8358.2354},{"date":"2020-08-28","close":8377.7871},{"date":"2020-08-31","close":8201.8242},{"date":"2020-09-01","close":7673.9355},{"date":"2020-09-02","close":7576.1787},{"date":"2020-09-03","close":7429.543},{"date":"2020-09-04","close":7175.374},{"date":"2020-09-07","close":7038.5142},{"date":"2020-09-08","close":7009.187},{"date":"2020-09-09","close":6803.897},{"date":"2020-09-10","close":6999.4116},{"date":"2020-09-11","close":6950.5327},{"date":"2020-09-14","close":6979.8599},{"date":"2020-09-15","close":6911.4297},{"date":"2020-09-16","close":6784.3457},{"date":"2020-09-17","close":6999.4116},{"date":"2020-09-18","close":6715.9155},{"date":"2020-09-21","close":6305.3354},{"date":"2020-09-22","close":6109.8213},{"date":"2020-09-23","close":6090.2695},{"date":"2020-09-24","close":5914.3071},{"date":"2020-09-25","close":5953.4102},{"date":"2020-09-28","close":6139.1484},{"date":"2020-09-29","close":6285.7842},{"date":"2020-10-05","close":6305.3354},{"date":"2020-10-06","close":6491.0742},{"date":"2020-10-07","close":6510.6255},{"date":"2020-10-08","close":6334.6626},{"date":"2020-10-12","close":6158.7002},{"date":"2020-10-13","close":6217.3545},{"date":"2020-10-14","close":6315.1113},{"date":"2020-10-15","close":6051.167},{"date":"2020-10-16","close":5943.6343},{"date":"2020-10-19","close":5904.5312},{"date":"2020-10-20","close":6500.8496},{"date":"2020-10-21","close":6373.7656},{"date":"2020-10-22","close":6774.5698},{"date":"2020-10-23","close":6442.1958},{"date":"2020-10-26","close":6109.8213},{"date":"2020-10-27","close":6178.2515},{"date":"2020-10-28","close":6168.4756},{"date":"2020-10-29","close":6539.9526},{"date":"2020-10-30","close":6706.1396},{"date":"2020-11-02","close":6539.9526},{"date":"2020-11-03","close":6559.5039},{"date":"2020-11-04","close":6383.5415},{"date":"2020-11-05","close":6843.0},{"date":"2020-11-06","close":6745.2427},{"date":"2020-11-09","close":6960.3086},{"date":"2020-11-10","close":6676.813},{"date":"2020-11-11","close":6393.3169},{"date":"2020-11-12","close":6481.2983},{"date":"2020-11-13","close":6608.3828},{"date":"2020-11-16","close":6627.9346},{"date":"2020-11-17","close":6315.1113},{"date":"2020-11-18","close":6422.6445},{"date":"2020-11-19","close":6363.9902},{"date":"2020-11-20","close":6559.5039},{"date":"2020-11-23","close":6510.6255},{"date":"2020-11-24","close":6344.4385},{"date":"2020-11-25","close":6148.9238},{"date":"2020-11-26","close":6217.3545},{"date":"2020-11-27","close":6197.8027},{"date":"2020-11-30","close":6178.2515},{"date":"2020-12-01","close":6168.4756},{"date":"2020-12-02","close":6021.8398},{"date":"2020-12-03","close":5924.0825},{"date":"2020-12-04","close":6002.2886},{"date":"2020-12-07","close":5982.7368},{"date":"2020-12-08","close":5806.7744},{"date":"2020-12-09","close":5787.2231},{"date":"2020-12-10","close":5709.0171},{"date":"2020-12-11","close":5728.5684},{"date":"2020-12-14","close":5757.8955},{"date":"2020-12-15","close":5709.0171},{"date":"2020-12-16","close":5963.1855},{"date":"2020-12-17","close":5816.5498},{"date":"2020-12-18","close":5728.5684},{"date":"2020-12-21","close":5728.5684},{"date":"2020-12-22","close":5669.9141},{"date":"2020-12-23","close":5435.2974},{"date":"2020-12-24","close":5337.54},{"date":"2020-12-28","close":5181.1284},{"date":"2020-12-29","close":5298.437},{"date":"2020-12-30","close":5376.6431},{"date":"2021-01-04","close":5366.8672},{"date":"2021-01-05","close":5308.2124},{"date":"2021-01-06","close":5308.2124},{"date":"2021-01-07","close":5366.8672},{"date":"2021-01-08","close":5396.1943},{"date":"2021-01-11","close":5063.8198},{"date":"2021-01-12","close":4946.5117},{"date":"2021-01-13","close":4966.063},{"date":"2021-01-14","close":4995.3896},{"date":"2021-01-15","close":4985.6143},{"date":"2021-01-18","close":4858.5298},{"date":"2021-01-19","close":4858.5298},{"date":"2021-01-20","close":4995.3896},{"date":"2021-01-21","close":5024.7173},{"date":"2021-01-22","close":5005.166},{"date":"2021-01-25","close":5014.9414},{"date":"2021-01-26","close":4897.6328},{"date":"2021-01-27","close":4824.3149},{"date":"2021-01-28","close":4672.791},{"date":"2021-01-29","close":4457.7256},{"date":"2021-02-01","close":4614.1372},{"date":"2021-02-02","close":4741.2217},{"date":"2021-02-03","close":4721.6699},{"date":"2021-02-04","close":4658.1279},{"date":"2021-02-05","close":4614.1372},{"date":"2021-02-08","close":4878.0811},{"date":"2021-02-09","close":4726.5576},{"date":"2021-02-10","close":4638.5767},{"date":"2021-02-15","close":4716.7822},{"date":"2021-02-16","close":4697.231},{"date":"2021-02-17","close":4707.0063},{"date":"2021-02-18","close":4697.231},{"date":"2021-02-19","close":4609.249},{"date":"2021-02-22","close":4579.9224},{"date":"2021-02-23","close":4472.3892},{"date":"2021-02-24","close":4320.8657},{"date":"2021-02-25","close":4467.501},{"date":"2021-02-26","close":4359.9683},{"date":"2021-03-02","close":4364.856},{"date":"2021-03-03","close":4433.2866},{"date":"2021-03-04","close":4438.1743},{"date":"2021-03-05","close":4408.8472},{"date":"2021-03-08","close":4457.7256},{"date":"2021-03-09","close":4447.9497},{"date":"2021-03-10","close":4428.3989},{"date":"2021-03-11","close":4516.3799},{"date":"2021-03-12","close":4677.6792},{"date":"2021-03-15","close":4848.7544},{"date":"2021-03-16","close":4946.5117},{"date":"2021-03-17","close":4946.5117},{"date":"2021-03-18","close":4985.6143},{"date":"2021-03-19","close":4975.8384},{"date":"2021-03-22","close":4809.6514},{"date":"2021-03-23","close":4926.96},{"date":"2021-03-24","close":4853.6421},{"date":"2021-03-25","close":4838.9785},{"date":"2021-03-26","close":4829.2026},{"date":"2021-03-29","close":4975.8384},{"date":"2021-03-30","close":4926.96},{"date":"2021-03-31","close":4868.3057},{"date":"2021-04-01","close":4843.8667},{"date":"2021-04-02","close":4873.1934},{"date":"2021-04-05","close":4819.4272},{"date":"2021-04-06","close":4799.876},{"date":"2021-04-07","close":4882.9692},{"date":"2021-04-08","close":4936.7354},{"date":"2021-04-09","close":4975.8384},{"date":"2021-04-12","close":5014.9414},{"date":"2021-04-13","close":4946.5117},{"date":"2021-04-14","close":5073.5957},{"date":"2021-04-15","close":4995.3896},{"date":"2021-04-16","close":5024.7173},{"date":"2021-04-19","close":4956.2871},{"date":"2021-04-20","close":4985.6143},{"date":"2021-04-21","close":4936.7354},{"date":"2021-04-22","close":4917.1841},{"date":"2021-04-23","close":4917.1841},{"date":"2021-04-26","close":4887.8569},{"date":"2021-04-27","close":4838.9785},{"date":"2021-04-28","close":4775.436},{"date":"2021-04-29","close":4755.8848},{"date":"2021-04-30","close":4755.8848},{"date":"2021-05-03","close":4711.894},{"date":"2021-05-04","close":4614.1372},{"date":"2021-05-06","close":4663.0156},{"date":"2021-05-07","close":4785.2119},{"date":"2021-05-10","close":4838.9785},{"date":"2021-05-11","close":4809.6514},{"date":"2021-05-12","close":4765.6606},{"date":"2021-05-13","close":4721.6699},{"date":"2021-05-14","close":4707.0063},{"date":"2021-05-17","close":4619.0249},{"date":"2021-05-18","close":4643.4644},{"date":"2021-05-20","close":4594.5859},{"date":"2021-05-21","close":4570.146},{"date":"2021-05-24","close":4452.8379},{"date":"2021-05-25","close":4457.7256},{"date":"2021-05-26","close":4496.8286},{"date":"2021-05-27","close":4496.8286},{"date":"2021-05-28","close":4555.4829},{"date":"2021-05-31","close":4594.5859},{"date":"2021-06-01","close":4711.894},{"date":"2021-06-02","close":4677.6792},{"date":"2021-06-03","close":4672.791},{"date":"2021-06-04","close":4667.9033},{"date":"2021-06-07","close":4672.791},{"date":"2021-06-08","close":4692.3428},{"date":"2021-06-09","close":4648.3521},{"date":"2021-06-10","close":4672.791},{"date":"2021-06-11","close":4707.0063},{"date":"2021-06-14","close":4731.4453},{"date":"2021-06-15","close":4716.7822},{"date":"2021-06-16","close":4741.2217},{"date":"2021-06-17","close":4726.5576},{"date":"2021-06-18","close":4697.231},{"date":"2021-06-21","close":4716.7822},{"date":"2021-06-22","close":4750.9971},{"date":"2021-06-23","close":4868.3057},{"date":"2021-06-24","close":4746.1094},{"date":"2021-06-25","close":4770.5483},{"date":"2021-06-28","close":4907.4087},{"date":"2021-06-29","close":4858.5298},{"date":"2021-06-30","close":4917.1841},{"date":"2021-07-01","close":4926.96},{"date":"2021-07-02","close":4926.96},{"date":"2021-07-05","close":4936.7354},{"date":"2021-07-06","close":4853.6421},{"date":"2021-07-07","close":5054.0444},{"date":"2021-07-08","close":4966.063},{"date":"2021-07-09","close":4985.6143},{"date":"2021-07-12","close":4926.96},{"date":"2021-07-13","close":4838.9785},{"date":"2021-07-14","close":4917.1841},{"date":"2021-07-15","close":4897.6328},{"date":"2021-07-16","close":4946.5117},{"date":"2021-07-19","close":4966.063},{"date":"2021-07-20","close":4975.8384},{"date":"2021-07-21","close":4936.7354},{"date":"2021-07-22","close":4848.7544},{"date":"2021-07-23","close":4858.5298},{"date":"2021-07-26","close":4736.3335},{"date":"2021-07-27","close":4770.5483},{"date":"2021-07-28","close":4726.5576},{"date":"2021-07-29","close":4799.876},{"date":"2021-07-30","close":4716.7822},{"date":"2021-08-02","close":4682.5669},{"date":"2021-08-03","close":4643.4644},{"date":"2021-08-04","close":4687.4551},{"date":"2021-08-05","close":4790.1001},{"date":"2021-08-06","close":4775.436},{"date":"2021-08-09","close":4780.3242},{"date":"2021-08-10","close":4726.5576},{"date":"2021-08-11","close":4697.231},{"date":"2021-08-12","close":4658.1279},{"date":"2021-08-13","close":4511.4922},{"date":"2021-08-17","close":4423.5107},{"date":"2021-08-18","close":4394.1836},{"date":"2021-08-19","close":4184.0059},{"date":"2021-08-20","close":3978.7156},{"date":"2021-08-23","close":4105.7998},{"date":"2021-08-24","close":4232.8843},{"date":"2021-08-25","close":4232.8843},{"date":"2021-08-26","close":4218.2207},{"date":"2021-08-27","close":4193.7812},{"date":"2021-08-30","close":4276.875},{"date":"2021-08-31","close":4291.5386},{"date":"2021-09-01","close":4296.4263},{"date":"2021-09-02","close":4252.4355},{"date":"2021-09-03","close":4262.2109},{"date":"2021-09-06","close":4271.9873},{"date":"2021-09-07","close":4242.6597},{"date":"2021-09-08","close":4188.8936},{"date":"2021-09-09","close":4179.1177},{"date":"2021-09-10","close":4213.3325},{"date":"2021-09-13","close":4218.2207},{"date":"2021-09-14","close":4418.6226},{"date":"2021-09-15","close":4340.417},{"date":"2021-09-16","close":4355.0806},{"date":"2021-09-17","close":4286.6509},{"date":"2021-09-23","close":4227.9966},{"date":"2021-09-24","close":4223.1089},{"date":"2021-09-27","close":4232.8843},{"date":"2021-09-28","close":4159.5659},{"date":"2021-09-29","close":4066.6973},{"date":"2021-09-30","close":4022.7065},{"date":"2021-10-01","close":3910.2856},{"date":"2021-10-05","close":3778.3135},{"date":"2021-10-06","close":3626.79},{"date":"2021-10-07","close":3773.4255},{"date":"2021-10-08","close":3807.6406},{"date":"2021-10-12","close":3792.9771},{"date":"2021-10-13","close":3920.0615},{"date":"2021-10-14","close":3924.9492},{"date":"2021-10-15","close":3988.4912},{"date":"2021-10-18","close":3988.4912},{"date":"2021-10-19","close":4027.5942},{"date":"2021-10-20","close":4017.8186},{"date":"2021-10-21","close":3954.2764},{"date":"2021-10-22","close":3949.3884},{"date":"2021-10-25","close":4159.5659},{"date":"2021-10-26","close":4188.8936},{"date":"2021-10-27","close":4179.1177},{"date":"2021-10-28","close":4198.6689},{"date":"2021-10-29","close":4140.0146},{"date":"2021-11-01","close":4091.1362},{"date":"2021-11-02","close":4120.4639},{"date":"2021-11-03","close":4105.7998},{"date":"2021-11-04","close":4017.8186},{"date":"2021-11-05","close":3988.4912},{"date":"2021-11-08","close":3998.2671},{"date":"2021-11-09","close":4022.7065},{"date":"2021-11-10","close":4096.0239},{"date":"2021-11-11","close":4052.0332},{"date":"2021-11-12","close":4071.585},{"date":"2021-11-15","close":4154.6782},{"date":"2021-11-16","close":4140.0146},{"date":"2021-11-17","close":4052.0332},{"date":"2021-11-18","close":3988.4912},{"date":"2021-11-19","close":4012.9307},{"date":"2021-11-22","close":4100.9121},{"date":"2021-11-23","close":4105.7998},{"date":"2021-11-24","close":4252.4355},{"date":"2021-11-25","close":4208.4448},{"date":"2021-11-26","close":4179.1177},{"date":"2021-11-29","close":4252.4355},{"date":"2021-11-30","close":4012.9307},{"date":"2021-12-01","close":4012.9307},{"date":"2021-12-02","close":3998.2671},{"date":"2021-12-03","close":4032.4822},{"date":"2021-12-06","close":4223.1089},{"date":"2021-12-07","close":4203.5571},{"date":"2021-12-08","close":4179.1177},{"date":"2021-12-09","close":4193.7812},{"date":"2021-12-10","close":4203.5571},{"date":"2021-12-13","close":4232.8843},{"date":"2021-12-14","close":4227.9966},{"date":"2021-12-15","close":4218.2207},{"date":"2021-12-16","close":4227.9966},{"date":"2021-12-17","close":4311.0898},{"date":"2021-12-20","close":4472.3892},{"date":"2021-12-21","close":4526.1553},{"date":"2021-12-22","close":4472.3892},{"date":"2021-12-23","close":4428.3989},{"date":"2021-12-24","close":4545.707},{"date":"2021-12-27","close":4663.0156},{"date":"2021-12-28","close":4506.604},{"date":"2021-12-29","close":4560.96},{"date":"2021-12-30","close":4511.5454},{"date":"2022-01-03","close":4635.0},{"date":"2022-01-04","close":4575.7842},{"date":"2022-01-05","close":4605.4331},{"date":"2022-01-06","close":4392.9507},{"date":"2022-01-07","close":4491.7798},{"date":"2022-01-10","close":4575.7842},{"date":"2022-01-11","close":4437.4238},{"date":"2022-01-12","close":4447.3066},{"date":"2022-01-13","close":4467.0723},{"date":"2022-01-14","close":4348.4775},{"date":"2022-01-17","close":4397.8921},{"date":"2022-01-18","close":4220.0},{"date":"2022-01-19","close":4165.644},{"date":"2022-01-20","close":4150.8193},{"date":"2022-01-21","close":4145.8779},{"date":"2022-01-24","close":4007.5173},{"date":"2022-01-25","close":3829.6252},{"date":"2022-01-26","close":3829.6252},{"date":"2022-01-27","close":3701.1475},{"date":"2022-01-28","close":3864.2153},{"date":"2022-02-03","close":3997.6345},{"date":"2022-02-04","close":4027.2832},{"date":"2022-02-07","close":4061.8735},{"date":"2022-02-08","close":4061.8735},{"date":"2022-02-09","close":4061.8735},{"date":"2022-02-10","close":4086.5806},{"date":"2022-02-11","close":3958.103},{"date":"2022-02-14","close":3933.3958},{"date":"2022-02-15","close":3864.2153},{"date":"2022-02-16","close":3982.8103},{"date":"2022-02-17","close":3992.6931},{"date":"2022-02-18","close":4076.6978},{"date":"2022-02-21","close":4076.6978},{"date":"2022-02-22","close":4076.6978},{"date":"2022-02-23","close":4076.6978},{"date":"2022-02-24","close":3864.2153},{"date":"2022-02-25","close":3879.0398},{"date":"2022-02-28","close":3879.0398},{"date":"2022-03-02","close":3972.9272},{"date":"2022-03-03","close":4042.1077},{"date":"2022-03-04","close":4042.1077},{"date":"2022-03-07","close":4012.459},{"date":"2022-03-08","close":3918.5713},{"date":"2022-03-10","close":3918.5713},{"date":"2022-03-11","close":4071.7563},{"date":"2022-03-14","close":4101.4053},{"date":"2022-03-15","close":4047.0491},{"date":"2022-03-16","close":4101.4053},{"date":"2022-03-17","close":4101.4053},{"date":"2022-03-18","close":4150.8193},{"date":"2022-03-21","close":4150.8193},{"date":"2022-03-22","close":4205.1753},{"date":"2022-03-23","close":4106.3467},{"date":"2022-03-24","close":4175.5269},{"date":"2022-03-25","close":4111.2881},{"date":"2022-03-28","close":4160.7026},{"date":"2022-03-29","close":4165.644},{"date":"2022-03-30","close":4111.2881},{"date":"2022-03-31","close":4121.1709},{"date":"2022-04-01","close":4160.7026},{"date":"2022-04-04","close":4234.8242},{"date":"2022-04-05","close":4224.9414},{"date":"2022-04-06","close":4140.9365},{"date":"2022-04-07","close":4022.3418},{"date":"2022-04-08","close":4061.8735},{"date":"2022-04-11","close":4012.459},{"date":"2022-04-12","close":3938.3372},{"date":"2022-04-13","close":3933.3958},{"date":"2022-04-14","close":3997.6345},{"date":"2022-04-15","close":3963.0444},{"date":"2022-04-18","close":3963.0444},{"date":"2022-04-19","close":3967.9858},{"date":"2022-04-20","close":4042.1077},{"date":"2022-04-21","close":4037.1663},{"date":"2022-04-22","close":4081.6392},{"date":"2022-04-25","close":3963.0444},{"date":"2022-04-26","close":3992.6931},{"date":"2022-04-27","close":3908.6885},{"date":"2022-04-28","close":3893.864},{"date":"2022-04-29","close":3923.5127},{"date":"2022-05-02","close":3883.9812},{"date":"2022-05-03","close":3893.864},{"date":"2022-05-04","close":3933.3958},{"date":"2022-05-06","close":3923.5127},{"date":"2022-05-09","close":3845.0},{"date":"2022-05-10","close":3755.5034},{"date":"2022-05-11","close":3958.103},{"date":"2022-05-12","close":3755.5034},{"date":"2022-05-13","close":3893.864},{"date":"2022-05-16","close":3953.1614},{"date":"2022-05-17","close":4022.3418},{"date":"2022-05-18","close":3953.1614},{"date":"2022-05-19","close":3864.2153},{"date":"2022-05-20","close":3893.864},{"date":"2022-05-23","close":3898.8054},{"date":"2022-05-24","close":3814.8008},{"date":"2022-05-25","close":3854.3325},{"date":"2022-05-26","close":3888.9226},{"date":"2022-05-27","close":3869.1567},{"date":"2022-05-30","close":3869.1567},{"date":"2022-05-31","close":3908.6885},{"date":"2022-06-02","close":3928.4541},{"date":"2022-06-03","close":3997.6345},{"date":"2022-06-07","close":3992.6931},{"date":"2022-06-08","close":3987.7517},{"date":"2022-06-09","close":3908.6885},{"date":"2022-06-10","close":3839.5081},{"date":"2022-06-13","close":3661.6157},{"date":"2022-06-14","close":3562.7869},{"date":"2022-06-15","close":3567.7283},{"date":"2022-06-16","close":3518.3137},{"date":"2022-06-17","close":3503.4893},{"date":"2022-06-20","close":3300.8899},{"date":"2022-06-21","close":3286.0654},{"date":"2022-06-22","close":3147.7048},{"date":"2022-06-23","close":2910.5151},{"date":"2022-06-24","close":3118.0562},{"date":"2022-06-27","close":3226.7681},{"date":"2022-06-28","close":3256.4167},{"date":"2022-06-29","close":3211.9436},{"date":"2022-06-30","close":3182.2949},{"date":"2022-07-01","close":3083.4661},{"date":"2022-07-04","close":2969.8125},{"date":"2022-07-05","close":3152.6462},{"date":"2022-07-06","close":3162.5293},{"date":"2022-07-07","close":3221.8267},{"date":"2022-07-08","close":3315.7141},{"date":"2022-07-11","close":3340.4214},{"date":"2022-07-12","close":3483.7236},{"date":"2022-07-13","close":3567.7283},{"date":"2022-07-14","close":3473.8406},{"date":"2022-07-15","close":3439.2505},{"date":"2022-07-18","close":3557.8452},{"date":"2022-07-19","close":3607.2598},{"date":"2022-07-20","close":3602.3184},{"date":"2022-07-21","close":3592.4355},{"date":"2022-07-22","close":3538.0796},{"date":"2022-07-25","close":3543.021},{"date":"2022-07-26","close":3557.8452},{"date":"2022-07-27","close":3607.2598},{"date":"2022-07-28","close":3631.967},{"date":"2022-07-29","close":3597.377},{"date":"2022-08-01","close":3597.377},{"date":"2022-08-02","close":3617.1428},{"date":"2022-08-03","close":3627.0256},{"date":"2022-08-04","close":3617.1428},{"date":"2022-08-05","close":3636.9084},{"date":"2022-08-08","close":3646.7915},{"date":"2022-08-09","close":3587.4941},{"date":"2022-08-10","close":3547.9624},{"date":"2022-08-11","close":3543.021},{"date":"2022-08-12","close":3528.1965},{"date":"2022-08-16","close":3547.9624},{"date":"2022-08-17","close":3478.782},{"date":"2022-08-18","close":3488.665},{"date":"2022-08-19","close":3493.6064},{"date":"2022-08-22","close":3399.7188},{"date":"2022-08-23","close":3330.5386},{"date":"2022-08-24","close":3399.7188},{"date":"2022-08-25","close":3414.5432},{"date":"2022-08-26","close":3409.6018},{"date":"2022-08-29","close":3320.6558},{"date":"2022-08-30","close":3399.7188},{"date":"2022-08-31","close":3409.6018},{"date":"2022-09-01","close":3320.6558},{"date":"2022-09-02","close":3291.0068},{"date":"2022-09-05","close":3211.9436},{"date":"2022-09-06","close":3241.5925},{"date":"2022-09-07","close":3197.1194},{"date":"2022-09-08","close":3187.2363},{"date":"2022-09-13","close":3291.0068},{"date":"2022-09-14","close":3261.3582},{"date":"2022-09-15","close":3241.5925},{"date":"2022-09-16","close":3202.0608},{"date":"2022-09-19","close":3113.1147},{"date":"2022-09-20","close":3093.3489},{"date":"2022-09-21","close":3019.2271},{"date":"2022-09-22","close":2969.8125},{"date":"2022-09-23","close":2905.5737},{"date":"2022-09-26","close":2614.0281},{"date":"2022-09-27","close":2643.6768},{"date":"2022-09-28","close":2707.9155},{"date":"2022-09-29","close":2727.6814},{"date":"2022-09-30","close":2722.74},{"date":"2022-10-04","close":2875.925},{"date":"2022-10-05","close":2806.7446},{"date":"2022-10-06","close":2866.042},{"date":"2022-10-07","close":2816.6274},{"date":"2022-10-11","close":2727.6814},{"date":"2022-10-12","close":2786.9788},{"date":"2022-10-13","close":2678.2668},{"date":"2022-10-14","close":2742.5059},{"date":"2022-10-17","close":2791.9204},{"date":"2022-10-18","close":2870.9836},{"date":"2022-10-19","close":2925.3396},{"date":"2022-10-20","close":2925.3396},{"date":"2022-10-21","close":2890.7493},{"date":"2022-10-24","close":2890.7493},{"date":"2022-10-25","close":2905.5737},{"date":"2022-10-26","close":2895.6907},{"date":"2022-10-27","close":2935.2224},{"date":"2022-10-28","close":2915.4565},{"date":"2022-10-31","close":2890.7493},{"date":"2022-11-01","close":2890.7493},{"date":"2022-11-02","close":2890.7493},{"date":"2022-11-03","close":2890.7493},{"date":"2022-11-04","close":2905.5737},{"date":"2022-11-07","close":2905.5737},{"date":"2022-11-08","close":2930.281},{"date":"2022-11-09","close":2945.1052},{"date":"2022-11-10","close":2974.7539},{"date":"2022-11-11","close":3004.4028},{"date":"2022-11-14","close":3063.7002},{"date":"2022-11-15","close":3058.7588},{"date":"2022-11-16","close":3024.1685},{"date":"2022-11-17","close":2984.637},{"date":"2022-11-18","close":2974.7539},{"date":"2022-11-21","close":3389.8359},{"date":"2022-11-22","close":3211.9436},{"date":"2022-11-23","close":3241.5925},{"date":"2022-11-24","close":3226.7681},{"date":"2022-11-25","close":3261.3582},{"date":"2022-11-28","close":3162.5293},{"date":"2022-11-29","close":3127.939},{"date":"2022-11-30","close":3177.3535},{"date":"2022-12-01","close":3187.2363},{"date":"2022-12-02","close":3211.9436},{"date":"2022-12-05","close":3197.1194},{"date":"2022-12-06","close":3118.0562},{"date":"2022-12-07","close":3118.0562},{"date":"2022-12-08","close":3118.0562},{"date":"2022-12-09","close":3137.822},{"date":"2022-12-12","close":3132.8804},{"date":"2022-12-13","close":3335.48},{"date":"2022-12-14","close":3315.7141},{"date":"2022-12-15","close":3404.6604},{"date":"2022-12-16","close":3325.5972},{"date":"2022-12-19","close":3439.2505},{"date":"2022-12-20","close":3607.2598},{"date":"2022-12-21","close":3602.3184},{"date":"2022-12-22","close":3473.8406},{"date":"2022-12-23","close":3325.5972},{"date":"2022-12-26","close":3187.2363},{"date":"2022-12-27","close":3187.2363},{"date":"2022-12-28","close":3216.8853},{"date":"2022-12-29","close":3053.8171},{"date":"2023-01-02","close":3024.1685},{"date":"2023-01-03","close":2984.637},{"date":"2023-01-04","close":3048.8757},{"date":"2023-01-05","close":3132.8804},{"date":"2023-01-06","close":3147.7048},{"date":"2023-01-09","close":3251.4753},{"date":"2023-01-10","close":3266.2996},{"date":"2023-01-11","close":3286.0654},{"date":"2023-01-12","close":3276.1826},{"date":"2023-01-13","close":3286.0654},{"date":"2023-01-16","close":3291.0068},{"date":"2023-01-17","close":3266.2996},{"date":"2023-01-18","close":3211.9436},{"date":"2023-01-19","close":3211.9436},{"date":"2023-01-20","close":3192.178},{"date":"2023-01-25","close":3241.5925},{"date":"2023-01-26","close":3271.2412},{"date":"2023-01-27","close":3271.2412},{"date":"2023-01-30","close":3291.0068},{"date":"2023-01-31","close":3286.0654},{"date":"2023-02-01","close":3310.7727},{"date":"2023-02-02","close":3286.0654},{"date":"2023-02-03","close":3271.2412},{"date":"2023-02-06","close":3315.7141},{"date":"2023-02-07","close":3325.5972},{"date":"2023-02-08","close":3295.9485},{"date":"2023-02-09","close":3291.0068},{"date":"2023-02-10","close":3241.5925},{"date":"2023-02-13","close":3162.5293},{"date":"2023-02-14","close":3157.5876},{"date":"2023-02-15","close":3103.2317},{"date":"2023-02-16","close":3127.939},{"date":"2023-02-17","close":3113.1147},{"date":"2023-02-20","close":3118.0562},{"date":"2023-02-21","close":3137.822},{"date":"2023-02-22","close":3053.8171},{"date":"2023-02-23","close":3024.1685},{"date":"2023-02-24","close":2994.5198},{"date":"2023-02-27","close":3113.1147},{"date":"2023-02-28","close":3113.1147},{"date":"2023-03-02","close":3073.583},{"date":"2023-03-03","close":3073.583},{"date":"2023-03-06","close":3073.583},{"date":"2023-03-07","close":3098.2903},{"date":"2023-03-08","close":3088.4075},{"date":"2023-03-09","close":2999.4612},{"date":"2023-03-10","close":2935.2224},{"date":"2023-03-13","close":2964.8711},{"date":"2023-03-14","close":2791.9204},{"date":"2023-03-15","close":2811.686},{"date":"2023-03-16","close":2767.2131},{"date":"2023-03-17","close":2846.2764},{"date":"2023-03-20","close":2875.925},{"date":"2023-03-21","close":2841.3347},{"date":"2023-03-22","close":2846.2764},{"date":"2023-03-23","close":2890.7493},{"date":"2023-03-24","close":2945.1052},{"date":"2023-03-27","close":2900.6323},{"date":"2023-03-28","close":2885.8079},{"date":"2023-03-29","close":2905.5737},{"date":"2023-03-30","close":2900.6323},{"date":"2023-03-31","close":2851.2178},{"date":"2023-04-03","close":2920.3979},{"date":"2023-04-04","close":2954.9883},{"date":"2023-04-05","close":2954.9883},{"date":"2023-04-06","close":2920.3979},{"date":"2023-04-07","close":2915.4565},{"date":"2023-04-10","close":2836.3933},{"date":"2023-04-11","close":2826.5105},{"date":"2023-04-12","close":2930.281},{"date":"2023-04-13","close":2910.5151},{"date":"2023-04-14","close":2940.1638},{"date":"2023-04-17","close":2910.5151},{"date":"2023-04-18","close":2905.5737},{"date":"2023-04-19","close":2905.5737},{"date":"2023-04-20","close":2935.2224},{"date":"2023-04-21","close":2856.1592},{"date":"2023-04-24","close":2851.2178},{"date":"2023-04-25","close":2767.2131},{"date":"2023-04-26","close":2742.5059},{"date":"2023-04-27","close":2747.4473},{"date":"2023-04-28","close":2712.8572},{"date":"2023-05-02","close":2757.3301},{"date":"2023-05-03","close":2737.5642},{"date":"2023-05-04","close":2742.5059},{"date":"2023-05-08","close":2772.1545},{"date":"2023-05-09","close":2772.1545},{"date":"2023-05-10","close":2742.5059},{"date":"2023-05-11","close":2782.0374},{"date":"2023-05-12","close":2752.3887},{"date":"2023-05-15","close":2732.6228},{"date":"2023-05-16","close":2722.74},{"date":"2023-05-17","close":2969.8125},{"date":"2023-05-18","close":3029.1099},{"date":"2023-05-19","close":3088.4075},{"date":"2023-05-22","close":3083.4661},{"date":"2023-05-23","close":3024.1685},{"date":"2023-05-24","close":2999.4612},{"date":"2023-05-25","close":2930.281},{"date":"2023-05-26","close":2950.0469},{"date":"2023-05-30","close":2920.3979},{"date":"2023-05-31","close":2950.0469},{"date":"2023-06-01","close":2964.8711},{"date":"2023-06-02","close":2974.7539},{"date":"2023-06-05","close":2979.6956},{"date":"2023-06-07","close":2984.637},{"date":"2023-06-08","close":2984.637},{"date":"2023-06-09","close":3024.1685},{"date":"2023-06-12","close":3024.1685},{"date":"2023-06-13","close":3024.1685},{"date":"2023-06-14","close":2925.3396},{"date":"2023-06-15","close":2915.4565},{"date":"2023-06-16","close":2954.9883},{"date":"2023-06-19","close":3024.1685},{"date":"2023-06-20","close":3063.7002},{"date":"2023-06-21","close":3004.4028},{"date":"2023-06-22","close":2984.637},{"date":"2023-06-23","close":2935.2224},{"date":"2023-06-26","close":3048.8757},{"date":"2023-06-27","close":2994.5198},{"date":"2023-06-28","close":2984.637},{"date":"2023-06-29","close":2945.1052},{"date":"2023-06-30","close":2920.3979},{"date":"2023-07-03","close":2964.8711},{"date":"2023-07-04","close":2959.9297},{"date":"2023-07-05","close":2870.9836},{"date":"2023-07-06","close":2767.2131},{"date":"2023-07-07","close":2772.1545},{"date":"2023-07-10","close":2796.8618},{"date":"2023-07-11","close":2851.2178},{"date":"2023-07-12","close":2846.2764},{"date":"2023-07-13","close":2959.9297},{"date":"2023-07-14","close":2940.1638},{"date":"2023-07-17","close":3276.1826},{"date":"2023-07-18","close":3063.7002},{"date":"2023-07-19","close":2950.0469},{"date":"2023-07-20","close":2930.281},{"date":"2023-07-21","close":2851.2178},{"date":"2023-07-24","close":2786.9788},{"date":"2023-07-25","close":2762.2715},{"date":"2023-07-26","close":2579.4377},{"date":"2023-07-27","close":2693.0913},{"date":"2023-07-28","close":2752.3887},{"date":"2023-07-31","close":2777.0959},{"date":"2023-08-01","close":2831.4519},{"date":"2023-08-02","close":2861.1006},{"date":"2023-08-03","close":2979.6956},{"date":"2023-08-04","close":3315.7141},{"date":"2023-08-07","close":3177.3535},{"date":"2023-08-08","close":3048.8757},{"date":"2023-08-09","close":3024.1685},{"date":"2023-08-10","close":3068.6416},{"date":"2023-08-11","close":3083.4661},{"date":"2023-08-14","close":3048.8757},{"date":"2023-08-16","close":2950.0469},{"date":"2023-08-17","close":2826.5105},{"date":"2023-08-18","close":2777.0959},{"date":"2023-08-21","close":2950.0469},{"date":"2023-08-22","close":2945.1052},{"date":"2023-08-23","close":2935.2224},{"date":"2023-08-24","close":2959.9297},{"date":"2023-08-25","close":2954.9883},{"date":"2023-08-28","close":3014.2856},{"date":"2023-08-29","close":3014.2856},{"date":"2023-08-30","close":3029.1099},{"date":"2023-08-31","close":3024.1685},{"date":"2023-09-01","close":2979.6956},{"date":"2023-09-04","close":2950.0469},{"date":"2023-09-05","close":2945.1052},{"date":"2023-09-06","close":2895.6907},{"date":"2023-09-07","close":2826.5105},{"date":"2023-09-08","close":2875.925},{"date":"2023-09-11","close":2964.8711},{"date":"2023-09-12","close":2880.8665},{"date":"2023-09-13","close":2821.5691},{"date":"2023-09-14","close":2846.2764},{"date":"2023-09-15","close":2880.8665},{"date":"2023-09-18","close":2870.9836},{"date":"2023-09-19","close":2856.1592},{"date":"2023-09-20","close":2816.6274},{"date":"2023-09-21","close":2791.9204},{"date":"2023-09-22","close":2767.2131},{"date":"2023-09-25","close":2737.5642},{"date":"2023-09-26","close":2747.4473},{"date":"2023-09-27","close":2796.8618},{"date":"2023-10-04","close":2742.5059},{"date":"2023-10-05","close":2707.9155},{"date":"2023-10-06","close":2727.6814},{"date":"2023-10-10","close":2767.2131},{"date":"2023-10-11","close":2801.8032},{"date":"2023-10-12","close":2826.5105},{"date":"2023-10-13","close":2821.5691},{"date":"2023-10-16","close":2811.686},{"date":"2023-10-17","close":2811.686},{"date":"2023-10-18","close":2791.9204},{"date":"2023-10-19","close":2757.3301},{"date":"2023-10-20","close":2722.74},{"date":"2023-10-23","close":2712.8572},{"date":"2023-10-24","close":2757.3301},{"date":"2023-10-25","close":2880.8665},{"date":"2023-10-26","close":2826.5105},{"date":"2023-10-27","close":2772.1545},{"date":"2023-10-30","close":2782.0374},{"date":"2023-10-31","close":2752.3887},{"date":"2023-11-01","close":2791.9204},{"date":"2023-11-02","close":2831.4519},{"date":"2023-11-03","close":2856.1592},{"date":"2023-11-06","close":2861.1006},{"date":"2023-11-07","close":2885.8079},{"date":"2023-11-08","close":2856.1592},{"date":"2023-11-09","close":2831.4519},{"date":"2023-11-10","close":2866.042},{"date":"2023-11-13","close":2816.6274},{"date":"2023-11-14","close":2841.3347},{"date":"2023-11-15","close":2851.2178},{"date":"2023-11-16","close":2856.1592},{"date":"2023-11-17","close":2811.686},{"date":"2023-11-20","close":2836.3933},{"date":"2023-11-21","close":2851.2178},{"date":"2023-11-22","close":2851.2178},{"date":"2023-11-23","close":2836.3933},{"date":"2023-11-24","close":2875.925},{"date":"2023-11-27","close":3127.939},{"date":"2023-11-28","close":3098.2903},{"date":"2023-11-29","close":3207.0022},{"date":"2023-11-30","close":3137.822},{"date":"2023-12-01","close":3375.0117},{"date":"2023-12-04","close":3286.0654},{"date":"2023-12-05","close":3379.9531},{"date":"2023-12-06","close":3444.1919},{"date":"2023-12-07","close":3320.6558},{"date":"2023-12-08","close":3622.0842},{"date":"2023-12-11","close":3538.0796},{"date":"2023-12-12","close":3221.8267},{"date":"2023-12-13","close":3172.4121},{"date":"2023-12-14","close":3043.9343},{"date":"2023-12-15","close":3118.0562},{"date":"2023-12-18","close":3063.7002},{"date":"2023-12-19","close":3073.583},{"date":"2023-12-20","close":3078.5244},{"date":"2023-12-21","close":2999.4612},{"date":"2023-12-22","close":2979.6956},{"date":"2023-12-26","close":2984.637},{"date":"2023-12-27","close":3034.0515},{"date":"2023-12-28","close":3068.6416},{"date":"2024-01-02","close":3122.9976},{"date":"2024-01-03","close":3113.1147},{"date":"2024-01-04","close":3068.6416},{"date":"2024-01-05","close":3093.3489},{"date":"2024-01-08","close":3029.1099},{"date":"2024-01-09","close":2989.5784},{"date":"2024-01-10","close":2950.0469},{"date":"2024-01-11","close":2999.4612},{"date":"2024-01-12","close":2950.0469},{"date":"2024-01-15","close":2841.3347},{"date":"2024-01-16","close":2811.686},{"date":"2024-01-17","close":2836.3933},{"date":"2024-01-18","close":2836.3933},{"date":"2024-01-19","close":2821.5691},{"date":"2024-01-22","close":2801.8032},{"date":"2024-01-23","close":2836.3933},{"date":"2024-01-24","close":2786.9788},{"date":"2024-01-25","close":2747.4473},{"date":"2024-01-26","close":2782.0374},{"date":"2024-01-29","close":2757.3301},{"date":"2024-01-30","close":2791.9204},{"date":"2024-01-31","close":2831.4519},{"date":"2024-02-01","close":2791.9204},{"date":"2024-02-02","close":2826.5105},{"date":"2024-02-05","close":2801.8032},{"date":"2024-02-06","close":2742.5059},{"date":"2024-02-07","close":2786.9788},{"date":"2024-02-08","close":2767.2131},{"date":"2024-02-13","close":2831.4519},{"date":"2024-02-14","close":2836.3933},{"date":"2024-02-15","close":2841.3347},{"date":"2024-02-16","close":2885.8079},{"date":"2024-02-19","close":2895.6907},{"date":"2024-02-20","close":2846.2764},{"date":"2024-02-21","close":2831.4519},{"date":"2024-02-22","close":2836.3933},{"date":"2024-02-23","close":2796.8618},{"date":"2024-02-26","close":2796.8618},{"date":"2024-02-27","close":2762.2715},{"date":"2024-02-28","close":2786.9788},{"date":"2024-02-29","close":2762.2715},{"date":"2024-03-04","close":2757.3301},{"date":"2024-03-05","close":2707.9155},{"date":"2024-03-06","close":2712.8572},{"date":"2024-03-07","close":2633.7939},{"date":"2024-03-08","close":2648.6182},{"date":"2024-03-11","close":2653.5596},{"date":"2024-03-12","close":2653.5596},{"date":"2024-03-13","close":2638.7354},{"date":"2024-03-14","close":2678.2668},{"date":"2024-03-15","close":2688.1499},{"date":"2024-03-18","close":2747.4473},{"date":"2024-03-19","close":2722.74},{"date":"2024-03-20","close":2880.8665},{"date":"2024-03-21","close":2826.5105},{"date":"2024-03-22","close":2826.5105},{"date":"2024-03-25","close":2786.9788},{"date":"2024-03-26","close":2742.5059},{"date":"2024-03-27","close":2747.4473},{"date":"2024-03-28","close":2742.5059},{"date":"2024-03-29","close":2752.3887},{"date":"2024-04-01","close":2777.0959},{"date":"2024-04-02","close":2717.7986},{"date":"2024-04-03","close":2717.7986},{"date":"2024-04-04","close":2678.2668},{"date":"2024-04-05","close":2688.1499},{"date":"2024-04-08","close":2658.501},{"date":"2024-04-09","close":2648.6182},{"date":"2024-04-11","close":2678.2668},{"date":"2024-04-12","close":2737.5642},{"date":"2024-04-15","close":2752.3887},{"date":"2024-04-16","close":2762.2715},{"date":"2024-04-17","close":2752.3887},{"date":"2024-04-18","close":2752.3887},{"date":"2024-04-19","close":2752.3887},{"date":"2024-04-22","close":2702.9741},{"date":"2024-04-23","close":2678.2668},{"date":"2024-04-24","close":2693.0913},{"date":"2024-04-25","close":2693.0913},{"date":"2024-04-26","close":2668.384},{"date":"2024-04-29","close":2717.7986},{"date":"2024-04-30","close":2702.9741},{"date":"2024-05-02","close":2727.6814},{"date":"2024-05-03","close":2727.6814},{"date":"2024-05-07","close":2717.7986},{"date":"2024-05-08","close":2722.74},{"date":"2024-05-09","close":2722.74},{"date":"2024-05-10","close":2737.5642},{"date":"2024-05-13","close":2707.9155},{"date":"2024-05-14","close":2707.9155},{"date":"2024-05-16","close":2688.1499},{"date":"2024-05-17","close":2688.1499},{"date":"2024-05-20","close":2673.3254},{"date":"2024-05-21","close":2663.4426},{"date":"2024-05-22","close":2648.6182},{"date":"2024-05-23","close":2633.7939},{"date":"2024-05-24","close":2623.9109},{"date":"2024-05-27","close":2609.0867},{"date":"2024-05-28","close":2599.2036},{"date":"2024-05-29","close":2569.5549},{"date":"2024-05-30","close":2515.199},{"date":"2024-05-31","close":2589.3208},{"date":"2024-06-03","close":2589.3208},{"date":"2024-06-04","close":2539.9062},{"date":"2024-06-05","close":2530.0234},{"date":"2024-06-07","close":2510.2576},{"date":"2024-06-10","close":2495.4331},{"date":"2024-06-11","close":2539.9062},{"date":"2024-06-12","close":2584.3794},{"date":"2024-06-13","close":2609.0867},{"date":"2024-06-14","close":2559.6721},{"date":"2024-06-17","close":2574.4963},{"date":"2024-06-18","close":2431.1943},{"date":"2024-06-19","close":2297.7751},{"date":"2024-06-20","close":2381.7798},{"date":"2024-06-21","close":2396.6042},{"date":"2024-06-24","close":2322.4824},{"date":"2024-06-25","close":2258.2434},{"date":"2024-06-26","close":2238.4778},{"date":"2024-06-27","close":2243.4192},{"date":"2024-06-28","close":2233.5361},{"date":"2024-07-01","close":2278.0093},{"date":"2024-07-02","close":2278.0093},{"date":"2024-07-03","close":2287.8921},{"date":"2024-07-04","close":2307.658},{"date":"2024-07-05","close":2312.5994},{"date":"2024-07-08","close":2362.0139},{"date":"2024-07-09","close":2282.9507},{"date":"2024-07-10","close":2292.8337},{"date":"2024-07-11","close":2302.7166},{"date":"2024-07-12","close":2342.2483},{"date":"2024-07-15","close":2347.1897},{"date":"2024-07-16","close":2327.4238},{"date":"2024-07-17","close":2307.658},{"date":"2024-07-18","close":2337.3066},{"date":"2024-07-19","close":2342.2483},{"date":"2024-07-22","close":2347.1897},{"date":"2024-07-23","close":2352.1311},{"date":"2024-07-24","close":2366.9553},{"date":"2024-07-25","close":2416.3699},{"date":"2024-07-26","close":2416.3699},{"date":"2024-07-29","close":2431.1943},{"date":"2024-07-30","close":2460.843},{"date":"2024-07-31","close":2490.4917},{"date":"2024-08-01","close":2485.5503},{"date":"2024-08-02","close":2411.4285},{"date":"2024-08-05","close":2100.1169},{"date":"2024-08-06","close":2194.0046},{"date":"2024-08-07","close":2302.7166},{"date":"2024-08-08","close":2604.145},{"date":"2024-08-09","close":2678.2668},{"date":"2024-08-12","close":2500.3748},{"date":"2024-08-13","close":2357.0725},{"date":"2024-08-14","close":2525.0818},{"date":"2024-08-16","close":3172.4121},{"date":"2024-08-19","close":3345.3628},{"date":"2024-08-20","close":3251.4753},{"date":"2024-08-21","close":3029.1099},{"date":"2024-08-22","close":2861.1006},{"date":"2024-08-23","close":2609.0867},{"date":"2024-08-26","close":2525.0818},{"date":"2024-08-27","close":2490.4917},{"date":"2024-08-28","close":2436.1357},{"date":"2024-08-29","close":2332.3652},{"date":"2024-08-30","close":2352.1311},{"date":"2024-09-02","close":2352.1311},{"date":"2024-09-03","close":2357.0725},{"date":"2024-09-04","close":2302.7166},{"date":"2024-09-05","close":2253.302},{"date":"2024-09-06","close":2248.3606},{"date":"2024-09-09","close":2302.7166},{"date":"2024-09-10","close":2273.0679},{"date":"2024-09-11","close":2263.1851},{"date":"2024-09-12","close":2327.4238},{"date":"2024-09-13","close":2337.3066},{"date":"2024-09-19","close":2347.1897},{"date":"2024-09-20","close":2342.2483},{"date":"2024-09-23","close":2332.3652},{"date":"2024-09-24","close":2366.9553},{"date":"2024-09-25","close":2411.4285},{"date":"2024-09-26","close":2421.3115},{"date":"2024-09-27","close":2381.7798},{"date":"2024-09-30","close":2366.9553},{"date":"2024-10-02","close":2297.7751},{"date":"2024-10-04","close":2302.7166},{"date":"2024-10-07","close":2352.1311},{"date":"2024-10-08","close":2352.1311},{"date":"2024-10-10","close":2282.9507},{"date":"2024-10-11","close":2282.9507},{"date":"2024-10-14","close":2273.0679},{"date":"2024-10-15","close":2307.658},{"date":"2024-10-16","close":2278.0093},{"date":"2024-10-17","close":2263.1851},{"date":"2024-10-18","close":2292.8337},{"date":"2024-10-21","close":2273.0679},{"date":"2024-10-22","close":2362.0139},{"date":"2024-10-23","close":2297.7751},{"date":"2024-10-24","close":2258.2434},{"date":"2024-10-25","close":2203.8875},{"date":"2024-10-28","close":2228.5947},{"date":"2024-10-29","close":2233.5361},{"date":"2024-10-30","close":2253.302},{"date":"2024-10-31","close":2243.4192},{"date":"2024-11-01","close":2238.4778},{"date":"2024-11-04","close":2248.3606},{"date":"2024-11-05","close":2238.4778},{"date":"2024-11-06","close":2223.6533},{"date":"2024-11-07","close":2203.8875},{"date":"2024-11-08","close":2154.4729},{"date":"2024-11-11","close":2095.1755},{"date":"2024-11-12","close":2040.8196},{"date":"2024-11-13","close":1951.8735},{"date":"2024-11-14","close":2025.9952},{"date":"2024-11-15","close":2006.2295},{"date":"2024-11-18","close":2060.5854},{"date":"2024-11-19","close":2045.7611},{"date":"2024-11-20","close":2045.7611},{"date":"2024-11-21","close":2070.4683},{"date":"2024-11-22","close":2025.9952},{"date":"2024-11-25","close":2075.4097},{"date":"2024-11-26","close":2055.644},{"date":"2024-11-27","close":2105.0586},{"date":"2024-11-28","close":2095.1755},{"date":"2024-11-29","close":2174.2388},{"date":"2024-12-02","close":2050.7026},{"date":"2024-12-03","close":2050.7026},{"date":"2024-12-04","close":2006.2295},{"date":"2024-12-05","close":1956.8149},{"date":"2024-12-06","close":1951.8735},{"date":"2024-12-09","close":1892.576},{"date":"2024-12-10","close":1942.9789},{"date":"2024-12-11","close":2016.1123},{"date":"2024-12-12","close":2025.9952},{"date":"2024-12-13","close":2040.8196},{"date":"2024-12-16","close":2060.5854},{"date":"2024-12-17","close":2080.3513},{"date":"2024-12-18","close":2055.644},{"date":"2024-12-19","close":2050.7026},{"date":"2024-12-20","close":2021.0538},{"date":"2024-12-23","close":2035.8782},{"date":"2024-12-24","close":2011.1709},{"date":"2024-12-26","close":2006.2295},{"date":"2024-12-27","close":2095.1755},{"date":"2024-12-30","close":2124.8242},{"date":"2025-01-02","close":2228.5947},{"date":"2025-01-03","close":2228.5947},{"date":"2025-01-06","close":2549.7891},{"date":"2025-01-07","close":2465.7844},{"date":"2025-01-08","close":2554.7307},{"date":"2025-01-09","close":2475.6675},{"date":"2025-01-10","close":2426.2529},{"date":"2025-01-13","close":2470.7258},{"date":"2025-01-14","close":2371.897},{"date":"2025-01-15","close":2278.0093},{"date":"2025-01-16","close":2312.5994},{"date":"2025-01-17","close":2307.658},{"date":"2025-01-20","close":2273.0679},{"date":"2025-01-21","close":2302.7166},{"date":"2025-01-22","close":2253.302},{"date":"2025-01-23","close":2184.1218},{"date":"2025-01-24","close":2189.0632},{"date":"2025-01-31","close":2159.4146},{"date":"2025-02-03","close":2119.8828},{"date":"2025-02-04","close":2139.6487},{"date":"2025-02-05","close":2129.7656},{"date":"2025-02-06","close":2139.6487},{"date":"2025-02-07","close":2110.0},{"date":"2025-02-10","close":2114.9414},{"date":"2025-02-11","close":2105.0586},{"date":"2025-02-12","close":2050.7026},{"date":"2025-02-13","close":2090.2341},{"date":"2025-02-14","close":2055.644},{"date":"2025-02-17","close":2090.2341},{"date":"2025-02-18","close":2090.2341},{"date":"2025-02-19","close":2095.1755},{"date":"2025-02-20","close":2095.1755},{"date":"2025-02-21","close":2124.8242},{"date":"2025-02-24","close":2194.0046},{"date":"2025-02-25","close":2203.8875},{"date":"2025-02-26","close":2203.8875},{"date":"2025-02-27","close":2203.8875},{"date":"2025-02-28","close":2154.4729},{"date":"2025-03-04","close":2095.1755},{"date":"2025-03-05","close":2100.1169},{"date":"2025-03-06","close":2114.9414},{"date":"2025-03-07","close":2045.7611},{"date":"2025-03-10","close":2075.4097},{"date":"2025-03-11","close":2045.7611},{"date":"2025-03-12","close":2144.5901},{"date":"2025-03-13","close":2100.1169},{"date":"2025-03-14","close":2100.1169},{"date":"2025-03-17","close":2090.2341},{"date":"2025-03-18","close":2060.5854},{"date":"2025-03-19","close":2060.5854},{"date":"2025-03-20","close":2050.7026},{"date":"2025-03-21","close":2025.9952},{"date":"2025-03-24","close":2030.9368},{"date":"2025-03-25","close":2030.9368},{"date":"2025-03-26","close":2080.3513},{"date":"2025-03-27","close":2050.7026},{"date":"2025-03-28","close":2001.288},{"date":"2025-03-31","close":1968.6744},{"date":"2025-04-01","close":2021.0538},{"date":"2025-04-02","close":1996.3466},{"date":"2025-04-03","close":1976.5807},{"date":"2025-04-04","close":1991.4052},{"date":"2025-04-07","close":1941.9906},{"date":"2025-04-08","close":1966.6979},{"date":"2025-04-09","close":1897.5175},{"date":"2025-04-10","close":1969.6627},{"date":"2025-04-11","close":2016.1123},{"date":"2025-04-14","close":2006.2295},{"date":"2025-04-15","close":2025.9952},{"date":"2025-04-16","close":1991.4052},{"date":"2025-04-17","close":1996.3466},{"date":"2025-04-18","close":2021.0538},{"date":"2025-04-21","close":2011.1709},{"date":"2025-04-22","close":2055.644},{"date":"2025-04-23","close":2085.2927},{"date":"2025-04-24","close":2055.644},{"date":"2025-04-25","close":2065.5269},{"date":"2025-04-28","close":2030.9368},{"date":"2025-04-29","close":2065.5269},{"date":"2025-04-30","close":2035.8782},{"date":"2025-05-02","close":2060.5854},{"date":"2025-05-07","close":2100.1169},{"date":"2025-05-08","close":2164.356},{"date":"2025-05-09","close":2184.1218},{"date":"2025-05-12","close":2164.356},{"date":"2025-05-13","close":2139.6487},{"date":"2025-05-14","close":2149.5315},{"date":"2025-05-15","close":2124.8242},{"date":"2025-05-16","close":2080.3513},{"date":"2025-05-19","close":2129.7656},{"date":"2025-05-20","close":2129.7656},{"date":"2025-05-21","close":2213.7705},{"date":"2025-05-22","close":2332.3652},{"date":"2025-05-23","close":2238.4778},{"date":"2025-05-26","close":2198.946},{"date":"2025-05-27","close":2194.0046},{"date":"2025-05-28","close":2159.4146},{"date":"2025-05-29","close":2179.1802},{"date":"2025-05-30","close":2248.3606},{"date":"2025-06-02","close":2223.6533},{"date":"2025-06-04","close":2189.0632},{"date":"2025-06-05","close":2198.946},{"date":"2025-06-09","close":2194.0046},{"date":"2025-06-10","close":2164.356},{"date":"2025-06-11","close":2233.5361},{"date":"2025-06-12","close":2213.7705},{"date":"2025-06-13","close":2169.2974},{"date":"2025-06-16","close":2159.4146},{"date":"2025-06-17","close":2164.356},{"date":"2025-06-18","close":2139.6487},{"date":"2025-06-19","close":2110.0},{"date":"2025-06-20","close":2124.8242},{"date":"2025-06-23","close":2055.644},{"date":"2025-06-24","close":2090.2341},{"date":"2025-06-25","close":2100.1169},{"date":"2025-06-26","close":2040.8196},{"date":"2025-06-27","close":2030.9368},{"date":"2025-06-30","close":2040.8196},{"date":"2025-07-01","close":2070.4683},{"date":"2025-07-02","close":2302.7166},{"date":"2025-07-03","close":2549.7891},{"date":"2025-07-04","close":2480.6089},{"date":"2025-07-07","close":2332.3652},{"date":"2025-07-08","close":2337.3066},{"date":"2025-07-09","close":2317.541},{"date":"2025-07-10","close":2327.4238},{"date":"2025-07-11","close":2327.4238},{"date":"2025-07-14","close":2273.0679},{"date":"2025-07-15","close":2268.1265},{"date":"2025-07-16","close":2228.5947},{"date":"2025-07-17","close":2238.4778},{"date":"2025-07-18","close":2223.6533},{"date":"2025-07-21","close":2218.7119},{"date":"2025-07-22","close":2174.2388},{"date":"2025-07-23","close":2174.2388},{"date":"2025-07-24","close":2139.6487},{"date":"2025-07-25","close":2144.5901},{"date":"2025-07-28","close":2114.9414},{"date":"2025-07-29","close":2134.7073},{"date":"2025-07-30","close":2119.8828},{"date":"2025-07-31","close":2139.6487},{"date":"2025-08-01","close":2055.644},{"date":"2025-08-04","close":2070.4683},{"date":"2025-08-05","close":2075.4097},{"date":"2025-08-06","close":2075.4097},{"date":"2025-08-07","close":2075.4097},{"date":"2025-08-08","close":2124.8242},{"date":"2025-08-11","close":2100.1169},{"date":"2025-08-12","close":2105.0586},{"date":"2025-08-13","close":2114.9414},{"date":"2025-08-14","close":2100.1169},{"date":"2025-08-18","close":2055.644},{"date":"2025-08-19","close":2045.7611},{"date":"2025-08-20","close":2030.9368},{"date":"2025-08-21","close":2055.644},{"date":"2025-08-22","close":2055.644},{"date":"2025-08-25","close":2050.7026},{"date":"2025-08-26","close":2065.5269},{"date":"2025-08-27","close":2030.9368},{"date":"2025-08-28","close":2011.1709},{"date":"2025-08-29","close":2006.2295},{"date":"2025-09-01","close":1986.4636},{"date":"2025-09-02","close":1996.3466},{"date":"2025-09-03","close":2011.1709},{"date":"2025-09-04","close":2001.288},{"date":"2025-09-05","close":2011.1709},{"date":"2025-09-08","close":2001.288},{"date":"2025-09-09","close":2025.9952},{"date":"2025-09-10","close":2030.9368},{"date":"2025-09-11","close":2025.9952},{"date":"2025-09-12","close":2025.9952},{"date":"2025-09-15","close":2011.1709},{"date":"2025-09-16","close":1986.4636},{"date":"2025-09-17","close":2001.288},{"date":"2025-09-18","close":1991.4052},{"date":"2025-09-19","close":2020.0},{"date":"2025-09-22","close":1976.5807},{"date":"2025-09-23","close":1966.6979},{"date":"2025-09-24","close":1939.0258},{"date":"2025-09-25","close":1930.1311},{"date":"2025-09-26","close":1908.3887},{"date":"2025-09-29","close":1940.014},{"date":"2025-09-30","close":1923.213},{"date":"2025-10-01","close":1928.1545},{"date":"2025-10-02","close":1960.7681},{"date":"2025-10-10","close":1917.2833},{"date":"2025-10-13","close":1896.5292},{"date":"2025-10-14","close":1884.6697},{"date":"2025-10-15","close":1907.4004},{"date":"2025-10-16","close":1906.4121},{"date":"2025-10-17","close":1886.6464},{"date":"2025-10-20","close":1893.5643},{"date":"2025-10-21","close":1892.576},{"date":"2025-10-22","close":1849.0913},{"date":"2025-10-23","close":1857.9858},{"date":"2025-10-24","close":1843.1615},{"date":"2025-10-27","close":1845.1381},{"date":"2025-10-28","close":1848.103},{"date":"2025-10-29","close":1797.7002},{"date":"2025-10-30","close":1688.0},{"date":"2025-10-31","close":1680.0936},{"date":"2025-11-03","close":1628.7025},{"date":"2025-11-04","close":1648.4684},{"date":"2025-11-05","close":1663.2927},{"date":"2025-11-06","close":1711.7189},{"date":"2025-11-07","close":1760.1451},{"date":"2025-11-10","close":1788.8055},{"date":"2025-11-11","close":1741.3677},{"date":"2025-11-12","close":1784.8524},{"date":"2025-11-13","close":1788.8055},{"date":"2025-11-14","close":1760.1451},{"date":"2025-11-17","close":1726.5433},{"date":"2025-11-18","close":1681.0819},{"date":"2025-11-19","close":1681.0819},{"date":"2025-11-20","close":1741.3677},{"date":"2025-11-21","close":1739.391},{"date":"2025-11-24","close":1730.4965},{"date":"2025-11-25","close":1697.8828},{"date":"2025-11-26","close":1688.9883},{"date":"2025-11-27","close":1696.8945},{"date":"2025-11-28","close":1691.9531},{"date":"2025-12-01","close":1717.6487},{"date":"2025-12-02","close":1740.3794},{"date":"2025-12-03","close":1741.3677},{"date":"2025-12-04","close":1736.4261},{"date":"2025-12-05","close":1736.4261},{"date":"2025-12-08","close":1695.9062},{"date":"2025-12-09","close":1685.035},{"date":"2025-12-10","close":1679.1053},{"date":"2025-12-11","close":1684.0468},{"date":"2025-12-12","close":1676.1405},{"date":"2025-12-15","close":1677.1288},{"date":"2025-12-16","close":1679.1053},{"date":"2025-12-17","close":1688.9883},{"date":"2025-12-18","close":1700.8478},{"date":"2025-12-19","close":1698.8711},{"date":"2025-12-22","close":1717.6487},{"date":"2025-12-23","close":1689.9766},{"date":"2025-12-24","close":1705.7892},{"date":"2025-12-26","close":1688.0},{"date":"2025-12-29","close":1675.0},{"date":"2025-12-30","close":1675.0},{"date":"2026-01-02","close":1685.0},{"date":"2026-01-05","close":1684.0},{"date":"2026-01-06","close":1677.0},{"date":"2026-01-07","close":1655.0},{"date":"2026-01-08","close":1647.0},{"date":"2026-01-09","close":1636.0},{"date":"2026-01-12","close":1629.0},{"date":"2026-01-13","close":1605.0},{"date":"2026-01-14","close":1607.0},{"date":"2026-01-15","close":1601.0},{"date":"2026-01-16","close":1588.0},{"date":"2026-01-19","close":1560.0},{"date":"2026-01-20","close":1613.0},{"date":"2026-01-21","close":1615.0},{"date":"2026-01-22","close":1599.0},{"date":"2026-01-23","close":1598.0},{"date":"2026-01-26","close":1600.0},{"date":"2026-01-27","close":1680.0},{"date":"2026-01-28","close":1723.0},{"date":"2026-01-29","close":1701.0},{"date":"2026-01-30","close":1670.0},{"date":"2026-02-02","close":1643.0},{"date":"2026-02-03","close":1615.0},{"date":"2026-02-04","close":1630.0},{"date":"2026-02-05","close":1672.0},{"date":"2026-02-06","close":1639.0},{"date":"2026-02-09","close":1645.0},{"date":"2026-02-10","close":1677.0},{"date":"2026-02-11","close":1704.0},{"date":"2026-02-12","close":1704.0},{"date":"2026-02-13","close":1684.0},{"date":"2026-02-19","close":1712.0},{"date":"2026-02-20","close":1709.0},{"date":"2026-02-23","close":1700.0},{"date":"2026-02-24","close":1706.0},{"date":"2026-02-25","close":1709.0},{"date":"2026-02-26","close":1665.0},{"date":"2026-02-27","close":1626.0},{"date":"2026-03-03","close":1688.0},{"date":"2026-03-04","close":1488.0},{"date":"2026-03-05","close":1525.0},{"date":"2026-03-06","close":1619.0},{"date":"2026-03-09","close":1529.0},{"date":"2026-03-10","close":1529.0},{"date":"2026-03-11","close":1530.0},{"date":"2026-03-12","close":1517.0},{"date":"2026-03-13","close":1604.0},{"date":"2026-03-16","close":1623.0},{"date":"2026-03-17","close":1611.0},{"date":"2026-03-18","close":1615.0},{"date":"2026-03-19","close":1592.0},{"date":"2026-03-20","close":1620.0},{"date":"2026-03-23","close":1611.0},{"date":"2026-03-24","close":1629.0},{"date":"2026-03-25","close":1633.0},{"date":"2026-03-26","close":1663.0},{"date":"2026-03-27","close":1649.0},{"date":"2026-03-30","close":1640.0},{"date":"2026-03-31","close":1626.0},{"date":"2026-04-01","close":1621.0},{"date":"2026-04-02","close":1550.0},{"date":"2026-04-03","close":1554.0},{"date":"2026-04-06","close":1533.0},{"date":"2026-04-07","close":1501.0},{"date":"2026-04-08","close":1528.0},{"date":"2026-04-09","close":1504.0},{"date":"2026-04-10","close":1513.0},{"date":"2026-04-13","close":1521.0},{"date":"2026-04-14","close":1544.0},{"date":"2026-04-15","close":1542.0},{"date":"2026-04-16","close":1593.0},{"date":"2026-04-17","close":1723.0},{"date":"2026-04-20","close":1650.0},{"date":"2026-04-21","close":1630.0},{"date":"2026-04-22","close":1650.0},{"date":"2026-04-23","close":1622.0},{"date":"2026-04-24","close":1622.0},{"date":"2026-04-27","close":1611.0},{"date":"2026-04-28","close":1603.0},{"date":"2026-04-29","close":1591.0},{"date":"2026-04-30","close":1591.0},{"date":"2026-05-04","close":1524.0},{"date":"2026-05-06","close":1414.0},{"date":"2026-05-07","close":1346.0},{"date":"2026-05-08","close":1300.0},{"date":"2026-05-11","close":1275.0},{"date":"2026-05-12","close":1345.0},{"date":"2026-05-13","close":1334.0},{"date":"2026-05-14","close":1354.0},{"date":"2026-05-15","close":1328.0},{"date":"2026-05-18","close":1309.0},{"date":"2026-05-19","close":1338.0},{"date":"2026-05-20","close":1290.0},{"date":"2026-05-21","close":1300.0},{"date":"2026-05-22","close":1303.0},{"date":"2026-05-26","close":1300.0},{"date":"2026-05-27","close":1240.0},{"date":"2026-05-28","close":1229.0},{"date":"2026-05-29","close":1197.0},{"date":"2026-06-01","close":1070.0},{"date":"2026-06-02","close":1002.0},{"date":"2026-06-04","close":1020.0},{"date":"2026-06-05","close":1013.0},{"date":"2026-06-08","close":969.0},{"date":"2026-06-09","close":987.0},{"date":"2026-06-10","close":1025.0},{"date":"2026-06-11","close":1040.0},{"date":"2026-06-12","close":1093.0},{"date":"2026-06-15","close":1050.0},{"date":"2026-06-16","close":1113.0},{"date":"2026-06-17","close":1115.0},{"date":"2026-06-18","close":1099.0},{"date":"2026-06-19","close":1099.0},{"date":"2026-06-22","close":1068.0},{"date":"2026-06-23","close":1010.0},{"date":"2026-06-24","close":1044.0},{"date":"2026-06-25","close":1030.0},{"date":"2026-06-26","close":1018.0},{"date":"2026-06-29","close":1041.0},{"date":"2026-06-30","close":1060.0},{"date":"2026-07-01","close":1059.0},{"date":"2026-07-02","close":1031.0},{"date":"2026-07-03","close":1011.0},{"date":"2026-07-06","close":1068.0},{"date":"2026-07-07","close":1045.0},{"date":"2026-07-08","close":1025.0},{"date":"2026-07-09","close":1002.0},{"date":"2026-07-10","close":1021.0},{"date":"2026-07-13","close":1005.0},{"date":"2026-07-14","close":1015.0},{"date":"2026-07-15","close":1237.0},{"date":"2026-07-16","close":1318.0},{"date":"2026-07-20","close":1150.0},{"date":"2026-07-21","close":1027.0},{"date":"2026-07-22","close":1047.0},{"date":"2026-07-23","close":1030.0},{"date":"2026-07-24","close":1004.0},{"date":"2026-07-27","close":1001.0},{"date":"2026-07-28","close":970.0},{"date":"2026-07-29","close":940.0},{"date":"2026-07-30","close":905.0},{"date":"2026-07-31","close":934.0},{"date":"2026-08-03","close":981.0},{"date":"2026-08-04","close":966.0},{"date":"2026-08-05","close":989.0},{"date":"2026-08-06","close":983.0},{"date":"2026-08-07","close":1014.0},{"date":"2026-08-10","close":1015.0},{"date":"2026-08-11","close":1032.0},{"date":"2026-08-12","close":1033.0},{"date":"2026-08-13","close":1014.0},{"date":"2026-08-14","close":1058.0},{"date":"2026-08-18","close":1025.0},{"date":"2026-08-19","close":1028.0},{"date":"2026-08-20","close":1031.0},{"date":"2026-08-21","close":1055.0},{"date":"2026-08-24","close":1103.0},{"date":"2026-08-25","close":1103.0},{"date":"2026-08-26","close":1108.0},{"date":"2026-08-27","close":1130.0},{"date":"2026-08-28","close":1219.0},{"date":"2026-08-31","close":1199.0},{"date":"2026-09-01","close":1155.0},{"date":"2026-09-02","close":1177.0},{"date":"2026-09-03","close":1165.0},{"date":"2026-09-04","close":1167.0},{"date":"2026-09-07","close":1149.0},{"date":"2026-09-08","close":1148.0},{"date":"2026-09-09","close":1131.0},{"date":"2026-09-10","close":1169.0},{"date":"2026-09-11","close":1174.0},{"date":"2026-09-14","close":1173.0},{"date":"2026-09-15","close":1190.0},{"date":"2026-09-16","close":1189.0},{"date":"2026-09-17","close":1179.0},{"date":"2026-09-18","close":1179.0},{"date":"2026-09-21","close":1147.0},{"date":"2026-09-22","close":1145.0},{"date":"2026-09-23","close":1153.0},{"date":"2026-09-28","close":1175.0},{"date":"2026-09-29","close":1136.0},{"date":"2026-09-30","close":1131.0},{"date":"2026-10-01","close":1130.0},{"date":"2026-10-02","close":1130.0},{"date":"2026-10-06","close":1137.0},{"date":"2026-10-07","close":1245.0},{"date":"2026-10-08","close":1209.0},{"date":"2026-10-12","close":1159.0},{"date":"2026-10-13","close":1154.0},{"date":"2026-10-14","close":1130.0},{"date":"2026-10-15","close":1060.0},{"date":"2026-10-16","close":1100.0},{"date":"2026-10-19","close":1135.0},{"date":"2026-10-20","close":1148.0},{"date":"2026-10-21","close":1144.0},{"date":"2026-10-22","close":1127.0},{"date":"2026-10-23","close":1096.0}],"chart_data":[{"date":"2024-10-24","open":2293,"high":2352,"low":2184,"close":2258,"volume":157383,"rsi_14":45.65,"sma_20":2348.75,"sma_60":2455.58,"sma_120":2490.92},{"date":"2024-10-25","open":2229,"high":2268,"low":2204,"close":2204,"volume":166783,"rsi_14":40.2,"sma_20":2340.5,"sma_60":2452.83,"sma_120":2486.79},{"date":"2024-10-28","open":2204,"high":2238,"low":2204,"close":2229,"volume":23002,"rsi_14":37.11,"sma_20":2331.25,"sma_60":2449.67,"sma_120":2483.08},{"date":"2024-10-29","open":2209,"high":2293,"low":2204,"close":2234,"volume":95260,"rsi_14":37.76,"sma_20":2321.75,"sma_60":2446.58,"sma_120":2479.0},{"date":"2024-10-30","open":2234,"high":2273,"low":2204,"close":2253,"volume":83547,"rsi_14":46.59,"sma_20":2315.25,"sma_60":2443.58,"sma_120":2475.21},{"date":"2024-10-31","open":2219,"high":2273,"low":2219,"close":2243,"volume":61124,"rsi_14":45.56,"sma_20":2309.0,"sma_60":2439.92,"sma_120":2471.12},{"date":"2024-11-01","open":2243,"high":2273,"low":2219,"close":2238,"volume":82345,"rsi_14":46.07,"sma_20":2306.0,"sma_60":2435.67,"sma_120":2467.0},{"date":"2024-11-04","open":2224,"high":2253,"low":2214,"close":2248,"volume":57386,"rsi_14":42.86,"sma_20":2303.25,"sma_60":2431.67,"sma_120":2463.04},{"date":"2024-11-05","open":2253,"high":2263,"low":2224,"close":2238,"volume":33396,"rsi_14":45.0,"sma_20":2297.5,"sma_60":2428.75,"sma_120":2458.96},{"date":"2024-11-06","open":2238,"high":2263,"low":2204,"close":2224,"volume":67766,"rsi_14":45.0,"sma_20":2291.0,"sma_60":2430.83,"sma_120":2454.75},{"date":"2024-11-07","open":2214,"high":2243,"low":2194,"close":2204,"volume":47735,"rsi_14":38.46,"sma_20":2287.0,"sma_60":2431.0,"sma_120":2450.25},{"date":"2024-11-08","open":2219,"high":2234,"low":2154,"close":2154,"volume":174525,"rsi_14":35.71,"sma_20":2280.5,"sma_60":2428.5,"sma_120":2445.58},{"date":"2024-11-11","open":2164,"high":2174,"low":2031,"close":2095,"volume":149816,"rsi_14":15.38,"sma_20":2271.5,"sma_60":2419.92,"sma_120":2440.42},{"date":"2024-11-12","open":2056,"high":2095,"low":2016,"close":2041,"volume":186674,"rsi_14":15.79,"sma_20":2258.0,"sma_60":2409.17,"sma_120":2434.96},{"date":"2024-11-13","open":2016,"high":2061,"low":1952,"close":1952,"volume":138593,"rsi_14":13.95,"sma_20":2241.5,"sma_60":2399.92,"sma_120":2428.75},{"date":"2024-11-14","open":1935,"high":2085,"low":1935,"close":2026,"volume":146761,"rsi_14":30.0,"sma_20":2229.5,"sma_60":2394.33,"sma_120":2423.29},{"date":"2024-11-15","open":1972,"high":2061,"low":1972,"close":2006,"volume":61373,"rsi_14":24.72,"sma_20":2215.0,"sma_60":2385.58,"sma_120":2417.75},{"date":"2024-11-18","open":1986,"high":2085,"low":1986,"close":2061,"volume":45954,"rsi_14":32.32,"sma_20":2204.25,"sma_60":2366.83,"sma_120":2412.79},{"date":"2024-11-19","open":2189,"high":2263,"low":2031,"close":2046,"volume":232663,"rsi_14":28.57,"sma_20":2188.25,"sma_60":2344.92,"sma_120":2407.83},{"date":"2024-11-20","open":2056,"high":2100,"low":2036,"close":2046,"volume":68879,"rsi_14":29.17,"sma_20":2175.5,"sma_60":2324.58,"sma_120":2402.96},{"date":"2024-11-21","open":2011,"high":2090,"low":2011,"close":2070,"volume":43960,"rsi_14":33.0,"sma_20":2166.0,"sma_60":2308.42,"sma_120":2398.42},{"date":"2024-11-22","open":2046,"high":2075,"low":2026,"close":2026,"volume":83880,"rsi_14":28.97,"sma_20":2157.0,"sma_60":2294.33,"sma_120":2393.58},{"date":"2024-11-25","open":2026,"high":2095,"low":2026,"close":2075,"volume":55870,"rsi_14":35.65,"sma_20":2149.25,"sma_60":2285.33,"sma_120":2389.42},{"date":"2024-11-26","open":2021,"high":2085,"low":2021,"close":2056,"volume":43872,"rsi_14":35.34,"sma_20":2140.25,"sma_60":2277.42,"sma_120":2385.54},{"date":"2024-11-27","open":2041,"high":2110,"low":2041,"close":2105,"volume":75380,"rsi_14":41.8,"sma_20":2132.75,"sma_60":2270.92,"sma_120":2381.46},{"date":"2024-11-28","open":2070,"high":2110,"low":2070,"close":2095,"volume":28254,"rsi_14":44.74,"sma_20":2125.25,"sma_60":2265.17,"sma_120":2377.29},{"date":"2024-11-29","open":2243,"high":2520,"low":2154,"close":2174,"volume":6430058,"rsi_14":56.78,"sma_20":2122.0,"sma_60":2262.5,"sma_120":2374.21},{"date":"2024-12-02","open":2154,"high":2154,"low":2036,"close":2051,"volume":505716,"rsi_14":50.76,"sma_20":2112.0,"sma_60":2257.42,"sma_120":2370.17},{"date":"2024-12-03","open":2026,"high":2110,"low":2016,"close":2051,"volume":170837,"rsi_14":58.77,"sma_20":2102.5,"sma_60":2252.33,"sma_120":2366.29},{"date":"2024-12-04","open":1991,"high":2041,"low":1982,"close":2006,"volume":198604,"rsi_14":48.15,"sma_20":2091.5,"sma_60":2246.42,"sma_120":2362.17},{"date":"2024-12-05","open":2006,"high":2021,"low":1957,"close":1957,"volume":143239,"rsi_14":45.61,"sma_20":2079.0,"sma_60":2240.58,"sma_120":2357.25},{"date":"2024-12-06","open":1957,"high":1991,"low":1929,"close":1952,"volume":189652,"rsi_14":39.42,"sma_20":2068.75,"sma_60":2235.5,"sma_120":2351.92},{"date":"2024-12-09","open":1950,"high":1950,"low":1878,"close":1893,"volume":313686,"rsi_14":36.28,"sma_20":2058.5,"sma_60":2229.5,"sma_120":2345.88},{"date":"2024-12-10","open":1883,"high":1957,"low":1883,"close":1943,"volume":60687,"rsi_14":41.56,"sma_20":2053.55,"sma_60":2223.43,"sma_120":2340.68},{"date":"2024-12-11","open":1958,"high":2046,"low":1913,"close":2016,"volume":114412,"rsi_14":45.86,"sma_20":2056.8,"sma_60":2219.1,"sma_120":2335.97},{"date":"2024-12-12","open":2026,"high":2041,"low":2001,"close":2026,"volume":45873,"rsi_14":50.0,"sma_20":2056.8,"sma_60":2215.1,"sma_120":2332.55},{"date":"2024-12-13","open":2001,"high":2075,"low":1991,"close":2041,"volume":68591,"rsi_14":47.06,"sma_20":2058.55,"sma_60":2210.27,"sma_120":2330.38},{"date":"2024-12-16","open":2041,"high":2100,"low":2041,"close":2061,"volume":92999,"rsi_14":50.42,"sma_20":2058.55,"sma_60":2205.6,"sma_120":2327.68},{"date":"2024-12-17","open":2046,"high":2100,"low":2046,"close":2080,"volume":67555,"rsi_14":47.79,"sma_20":2060.3,"sma_60":2201.1,"sma_120":2325.01},{"date":"2024-12-18","open":2066,"high":2080,"low":2031,"close":2056,"volume":69078,"rsi_14":46.55,"sma_20":2060.8,"sma_60":2196.27,"sma_120":2322.76},{"date":"2024-12-19","open":2046,"high":2100,"low":1991,"close":2051,"volume":67164,"rsi_14":37.62,"sma_20":2059.8,"sma_60":2191.52,"sma_120":2321.01},{"date":"2024-12-20","open":2066,"high":2075,"low":1996,"close":2021,"volume":64142,"rsi_14":46.34,"sma_20":2059.55,"sma_60":2185.68,"sma_120":2319.18},{"date":"2024-12-23","open":2011,"high":2046,"low":1982,"close":2036,"volume":143307,"rsi_14":48.24,"sma_20":2057.55,"sma_60":2179.35,"sma_120":2317.43},{"date":"2024-12-24","open":2031,"high":2046,"low":2011,"close":2011,"volume":30179,"rsi_14":50.62,"sma_20":2055.3,"sma_60":2172.43,"sma_120":2315.55},{"date":"2024-12-26","open":2016,"high":2041,"low":1982,"close":2006,"volume":71333,"rsi_14":56.94,"sma_20":2050.3,"sma_60":2166.1,"sma_120":2313.26},{"date":"2024-12-27","open":2006,"high":2174,"low":1967,"close":2095,"volume":478112,"rsi_14":66.29,"sma_20":2050.3,"sma_60":2161.52,"sma_120":2311.72},{"date":"2024-12-30","open":2085,"high":2505,"low":2061,"close":2125,"volume":5436117,"rsi_14":78.31,"sma_20":2047.8,"sma_60":2158.6,"sma_120":2310.34},{"date":"2025-01-02","open":2080,"high":2273,"low":2066,"close":2229,"volume":965756,"rsi_14":80.81,"sma_20":2056.8,"sma_60":2157.35,"sma_120":2309.68},{"date":"2025-01-03","open":2322,"high":2322,"low":2189,"close":2229,"volume":824314,"rsi_14":77.22,"sma_20":2065.8,"sma_60":2155.27,"sma_120":2308.97},{"date":"2025-01-06","open":2238,"high":2698,"low":2229,"close":2550,"volume":13015670,"rsi_14":87.32,"sma_20":2093.3,"sma_60":2158.6,"sma_120":2310.55},{"date":"2025-01-07","open":2471,"high":2540,"low":2357,"close":2466,"volume":2601388,"rsi_14":77.56,"sma_20":2119.05,"sma_60":2161.68,"sma_120":2312.09},{"date":"2025-01-08","open":2505,"high":2708,"low":2466,"close":2555,"volume":7657447,"rsi_14":79.41,"sma_20":2149.55,"sma_60":2166.27,"sma_120":2314.3},{"date":"2025-01-09","open":2579,"high":2747,"low":2377,"close":2476,"volume":5904256,"rsi_14":71.98,"sma_20":2179.05,"sma_60":2169.68,"sma_120":2315.76},{"date":"2025-01-10","open":2451,"high":2540,"low":2416,"close":2426,"volume":756181,"rsi_14":70.05,"sma_20":2203.5,"sma_60":2171.68,"sma_120":2316.47},{"date":"2025-01-13","open":2530,"high":2614,"low":2436,"close":2471,"volume":3318781,"rsi_14":71.79,"sma_20":2226.5,"sma_60":2174.93,"sma_120":2317.51},{"date":"2025-01-14","open":2461,"high":2486,"low":2367,"close":2372,"volume":836075,"rsi_14":66.99,"sma_20":2244.0,"sma_60":2176.77,"sma_120":2317.88},{"date":"2025-01-15","open":2352,"high":2387,"low":2263,"close":2278,"volume":523076,"rsi_14":60.89,"sma_20":2256.0,"sma_60":2176.52,"sma_120":2317.63},{"date":"2025-01-16","open":2293,"high":2436,"low":2268,"close":2313,"volume":908227,"rsi_14":63.44,"sma_20":2268.75,"sma_60":2177.18,"sma_120":2317.43},{"date":"2025-01-17","open":2313,"high":2362,"low":2293,"close":2308,"volume":292363,"rsi_14":63.44,"sma_20":2280.25,"sma_60":2176.27,"sma_120":2317.13},{"date":"2025-01-20","open":2308,"high":2322,"low":2248,"close":2273,"volume":257661,"rsi_14":58.33,"sma_20":2291.25,"sma_60":2175.85,"sma_120":2316.51},{"date":"2025-01-21","open":2298,"high":2402,"low":2273,"close":2303,"volume":540815,"rsi_14":58.33,"sma_20":2304.0,"sma_60":2176.6,"sma_120":2316.09},{"date":"2025-01-22","open":2308,"high":2327,"low":2229,"close":2253,"volume":304582,"rsi_14":51.22,"sma_20":2315.75,"sma_60":2177.43,"sma_120":2315.13},{"date":"2025-01-23","open":2238,"high":2243,"low":2179,"close":2184,"volume":374645,"rsi_14":47.95,"sma_20":2323.25,"sma_60":2176.68,"sma_120":2313.18},{"date":"2025-01-24","open":2179,"high":2219,"low":2179,"close":2189,"volume":161357,"rsi_14":26.45,"sma_20":2332.25,"sma_60":2175.93,"sma_120":2311.26},{"date":"2025-01-31","open":2189,"high":2194,"low":2140,"close":2159,"volume":147632,"rsi_14":28.47,"sma_20":2340.0,"sma_60":2174.35,"sma_120":2308.97},{"date":"2025-02-03","open":2159,"high":2159,"low":2070,"close":2120,"volume":273062,"rsi_14":17.16,"sma_20":2341.25,"sma_60":2172.27,"sma_120":2306.09},{"date":"2025-02-04","open":2115,"high":2159,"low":2105,"close":2140,"volume":111816,"rsi_14":22.13,"sma_20":2342.0,"sma_60":2170.6,"sma_120":2303.13},{"date":"2025-02-05","open":2125,"high":2159,"low":2125,"close":2130,"volume":85044,"rsi_14":23.68,"sma_20":2337.0,"sma_60":2168.6,"sma_120":2300.13},{"date":"2025-02-06","open":2145,"high":2184,"low":2125,"close":2140,"volume":64025,"rsi_14":18.69,"sma_20":2332.5,"sma_60":2166.93,"sma_120":2297.84},{"date":"2025-02-07","open":2140,"high":2150,"low":2095,"close":2110,"volume":170188,"rsi_14":21.51,"sma_20":2310.25,"sma_60":2165.02,"sma_120":2297.93},{"date":"2025-02-10","open":2095,"high":2135,"low":2085,"close":2115,"volume":79159,"rsi_14":28.0,"sma_20":2292.5,"sma_60":2163.52,"sma_120":2297.26},{"date":"2025-02-11","open":2100,"high":2130,"low":2100,"close":2105,"volume":76428,"rsi_14":20.0,"sma_20":2269.75,"sma_60":2162.68,"sma_120":2295.59},{"date":"2025-02-12","open":2115,"high":2115,"low":2046,"close":2051,"volume":172459,"rsi_14":17.5,"sma_20":2248.25,"sma_60":2161.93,"sma_120":2290.93},{"date":"2025-02-13","open":2036,"high":2090,"low":2036,"close":2090,"volume":68833,"rsi_14":27.16,"sma_20":2231.25,"sma_60":2162.77,"sma_120":2285.97},{"date":"2025-02-14","open":2090,"high":2110,"low":2056,"close":2056,"volume":72485,"rsi_14":19.51,"sma_20":2210.25,"sma_60":2164.52,"sma_120":2282.22},{"date":"2025-02-17","open":2056,"high":2095,"low":2056,"close":2090,"volume":55273,"rsi_14":29.11,"sma_20":2196.0,"sma_60":2165.6,"sma_120":2279.97},{"date":"2025-02-18","open":2095,"high":2100,"low":2051,"close":2090,"volume":88848,"rsi_14":35.38,"sma_20":2186.5,"sma_60":2167.02,"sma_120":2276.3},{"date":"2025-02-19","open":2090,"high":2100,"low":2070,"close":2095,"volume":94694,"rsi_14":35.38,"sma_20":2175.5,"sma_60":2167.6,"sma_120":2267.22},{"date":"2025-02-20","open":2070,"high":2110,"low":2070,"close":2095,"volume":106808,"rsi_14":38.98,"sma_20":2164.75,"sma_60":2168.43,"sma_120":2256.68},{"date":"2025-02-21","open":2095,"high":2130,"low":2085,"close":2125,"volume":79968,"rsi_14":50.88,"sma_20":2157.25,"sma_60":2169.77,"sma_120":2247.18},{"date":"2025-02-24","open":2224,"high":2243,"low":2159,"close":2194,"volume":528141,"rsi_14":58.21,"sma_20":2151.75,"sma_60":2171.85,"sma_120":2240.13},{"date":"2025-02-25","open":2154,"high":2224,"low":2150,"close":2204,"volume":195405,"rsi_14":61.19,"sma_20":2149.25,"sma_60":2174.85,"sma_120":2234.59},{"date":"2025-02-26","open":2184,"high":2234,"low":2174,"close":2204,"volume":131641,"rsi_14":60.0,"sma_20":2150.25,"sma_60":2177.02,"sma_120":2231.18},{"date":"2025-02-27","open":2209,"high":2219,"low":2189,"close":2204,"volume":75017,"rsi_14":66.1,"sma_20":2151.0,"sma_60":2179.52,"sma_120":2228.47},{"date":"2025-02-28","open":2224,"high":2224,"low":2140,"close":2154,"volume":109098,"rsi_14":55.88,"sma_20":2150.75,"sma_60":2180.35,"sma_120":2225.63},{"date":"2025-03-04","open":2154,"high":2263,"low":2085,"close":2095,"volume":283224,"rsi_14":48.72,"sma_20":2149.5,"sma_60":2180.35,"sma_120":2222.76},{"date":"2025-03-05","open":2066,"high":2120,"low":2066,"close":2100,"volume":74715,"rsi_14":57.35,"sma_20":2147.5,"sma_60":2179.1,"sma_120":2220.8},{"date":"2025-03-06","open":2100,"high":2125,"low":2095,"close":2115,"volume":58698,"rsi_14":53.97,"sma_20":2146.75,"sma_60":2180.18,"sma_120":2218.8},{"date":"2025-03-07","open":2115,"high":2120,"low":2036,"close":2046,"volume":129885,"rsi_14":48.57,"sma_20":2142.0,"sma_60":2180.1,"sma_120":2216.22},{"date":"2025-03-10","open":2046,"high":2120,"low":2026,"close":2075,"volume":81145,"rsi_14":47.83,"sma_20":2140.25,"sma_60":2181.27,"sma_120":2213.84},{"date":"2025-03-11","open":2026,"high":2085,"low":2026,"close":2046,"volume":89047,"rsi_14":44.0,"sma_20":2136.75,"sma_60":2182.77,"sma_120":2211.68},{"date":"2025-03-12","open":2080,"high":2145,"low":2066,"close":2145,"volume":107448,"rsi_14":55.32,"sma_20":2138.75,"sma_60":2186.02,"sma_120":2210.76},{"date":"2025-03-13","open":2174,"high":2184,"low":2090,"close":2100,"volume":153648,"rsi_14":50.49,"sma_20":2141.25,"sma_60":2189.52,"sma_120":2209.51},{"date":"2025-03-14","open":2085,"high":2125,"low":2080,"close":2100,"volume":40109,"rsi_14":47.42,"sma_20":2141.75,"sma_60":2192.17,"sma_120":2207.8},{"date":"2025-03-17","open":2100,"high":2164,"low":2070,"close":2090,"volume":93285,"rsi_14":37.65,"sma_20":2143.5,"sma_60":2193.42,"sma_120":2206.26},{"date":"2025-03-18","open":2090,"high":2100,"low":2046,"close":2061,"volume":95280,"rsi_14":33.71,"sma_20":2142.0,"sma_60":2194.0,"sma_120":2204.55},{"date":"2025-03-19","open":2046,"high":2075,"low":2041,"close":2061,"volume":47030,"rsi_14":33.71,"sma_20":2140.5,"sma_60":2194.33,"sma_120":2202.3},{"date":"2025-03-20","open":2066,"high":2080,"low":2051,"close":2051,"volume":51967,"rsi_14":32.97,"sma_20":2138.25,"sma_60":2194.17,"sma_120":2199.88},{"date":"2025-03-21","open":2051,"high":2070,"low":2011,"close":2026,"volume":76638,"rsi_14":34.88,"sma_20":2134.75,"sma_60":2193.25,"sma_120":2197.18},{"date":"2025-03-24","open":2046,"high":2066,"low":2031,"close":2031,"volume":45692,"rsi_14":41.33,"sma_20":2130.0,"sma_60":2192.83,"sma_120":2194.55},{"date":"2025-03-25","open":2016,"high":2066,"low":2001,"close":2031,"volume":74998,"rsi_14":40.54,"sma_20":2121.75,"sma_60":2192.5,"sma_120":2192.01},{"date":"2025-03-26","open":2031,"high":2095,"low":2021,"close":2080,"volume":93975,"rsi_14":45.68,"sma_20":2115.5,"sma_60":2193.5,"sma_120":2189.59},{"date":"2025-03-27","open":2080,"high":2085,"low":2036,"close":2051,"volume":60252,"rsi_14":50.68,"sma_20":2107.75,"sma_60":2193.75,"sma_120":2186.55},{"date":"2025-03-28","open":2026,"high":2051,"low":2001,"close":2001,"volume":95388,"rsi_14":40.26,"sma_20":2097.5,"sma_60":2193.58,"sma_120":2183.01},{"date":"2025-03-31","open":1986,"high":2026,"low":1958,"close":1969,"volume":145948,"rsi_14":39.95,"sma_20":2088.1,"sma_60":2192.95,"sma_120":2179.53},{"date":"2025-04-01","open":1954,"high":2036,"low":1954,"close":2021,"volume":68395,"rsi_14":31.67,"sma_20":2084.35,"sma_60":2191.7,"sma_120":2176.61},{"date":"2025-04-02","open":2016,"high":2021,"low":1982,"close":1996,"volume":41967,"rsi_14":33.64,"sma_20":2079.1,"sma_60":2189.53,"sma_120":2174.07},{"date":"2025-04-03","open":1927,"high":2011,"low":1927,"close":1977,"volume":41989,"rsi_14":31.67,"sma_20":2072.1,"sma_60":2185.28,"sma_120":2171.32},{"date":"2025-04-04","open":1972,"high":2021,"low":1952,"close":1991,"volume":66940,"rsi_14":35.55,"sma_20":2069.35,"sma_60":2181.28,"sma_120":2168.28},{"date":"2025-04-07","open":1976,"high":1986,"low":1918,"close":1942,"volume":159565,"rsi_14":33.61,"sma_20":2062.6,"sma_60":2171.03,"sma_120":2164.82},{"date":"2025-04-08","open":1940,"high":2026,"low":1940,"close":1967,"volume":107480,"rsi_14":37.85,"sma_20":2058.6,"sma_60":2162.62,"sma_120":2162.15},{"date":"2025-04-09","open":1929,"high":1962,"low":1898,"close":1898,"volume":124657,"rsi_14":32.82,"sma_20":2046.1,"sma_60":2151.53,"sma_120":2158.9},{"date":"2025-04-10","open":1922,"high":1991,"low":1922,"close":1970,"volume":79699,"rsi_14":44.29,"sma_20":2039.5,"sma_60":2143.0,"sma_120":2156.34},{"date":"2025-04-11","open":1928,"high":2016,"low":1928,"close":2016,"volume":67976,"rsi_14":48.61,"sma_20":2035.25,"sma_60":2136.08,"sma_120":2153.88},{"date":"2025-04-14","open":2001,"high":2026,"low":1986,"close":2006,"volume":72403,"rsi_14":47.73,"sma_20":2031.0,"sma_60":2128.25,"sma_120":2151.59},{"date":"2025-04-15","open":1991,"high":2031,"low":1977,"close":2026,"volume":90108,"rsi_14":44.72,"sma_20":2029.25,"sma_60":2122.42,"sma_120":2149.59},{"date":"2025-04-16","open":2026,"high":2031,"low":1986,"close":1991,"volume":44778,"rsi_14":44.3,"sma_20":2025.75,"sma_60":2117.58,"sma_120":2147.05},{"date":"2025-04-17","open":2041,"high":2041,"low":1977,"close":1996,"volume":37468,"rsi_14":49.48,"sma_20":2023.0,"sma_60":2112.25,"sma_120":2144.72},{"date":"2025-04-18","open":1996,"high":2031,"low":1977,"close":2021,"volume":52605,"rsi_14":55.6,"sma_20":2022.75,"sma_60":2107.42,"sma_120":2141.84},{"date":"2025-04-21","open":2021,"high":2041,"low":1986,"close":2011,"volume":66402,"rsi_14":48.84,"sma_20":2021.75,"sma_60":2103.0,"sma_120":2139.43},{"date":"2025-04-22","open":1996,"high":2075,"low":1991,"close":2056,"volume":100102,"rsi_14":56.67,"sma_20":2023.0,"sma_60":2098.83,"sma_120":2137.72},{"date":"2025-04-23","open":2085,"high":2095,"low":2051,"close":2085,"volume":81070,"rsi_14":61.96,"sma_20":2023.25,"sma_60":2096.0,"sma_120":2136.72},{"date":"2025-04-24","open":2061,"high":2090,"low":2051,"close":2056,"volume":51796,"rsi_14":56.84,"sma_20":2023.5,"sma_60":2093.83,"sma_120":2135.26},{"date":"2025-04-25","open":2066,"high":2070,"low":2041,"close":2066,"volume":40844,"rsi_14":64.37,"sma_20":2026.75,"sma_60":2091.75,"sma_120":2133.84},{"date":"2025-04-28","open":2066,"high":2066,"low":2031,"close":2031,"volume":58935,"rsi_14":57.3,"sma_20":2029.9,"sma_60":2089.58,"sma_120":2131.97},{"date":"2025-04-29","open":2031,"high":2066,"low":2006,"close":2066,"volume":40591,"rsi_14":70.73,"sma_20":2032.15,"sma_60":2088.67,"sma_120":2130.47},{"date":"2025-04-30","open":2066,"high":2080,"low":2006,"close":2036,"volume":54216,"rsi_14":59.13,"sma_20":2034.15,"sma_60":2086.92,"sma_120":2128.76},{"date":"2025-05-02","open":2031,"high":2066,"low":1996,"close":2061,"volume":97400,"rsi_14":56.52,"sma_20":2038.4,"sma_60":2085.75,"sma_120":2127.18},{"date":"2025-05-07","open":2061,"high":2130,"low":2026,"close":2100,"volume":297661,"rsi_14":62.67,"sma_20":2043.9,"sma_60":2085.08,"sma_120":2126.01},{"date":"2025-05-08","open":2080,"high":2164,"low":2075,"close":2164,"volume":229620,"rsi_14":66.67,"sma_20":2055.15,"sma_60":2086.0,"sma_120":2125.51},{"date":"2025-05-09","open":2164,"high":2199,"low":2120,"close":2184,"volume":227606,"rsi_14":74.07,"sma_20":2066.15,"sma_60":2087.17,"sma_120":2125.34},{"date":"2025-05-12","open":2199,"high":2214,"low":2154,"close":2164,"volume":147899,"rsi_14":70.24,"sma_20":2079.65,"sma_60":2088.17,"sma_120":2125.43},{"date":"2025-05-13","open":2174,"high":2189,"low":2130,"close":2140,"volume":71224,"rsi_14":64.29,"sma_20":2088.25,"sma_60":2089.67,"sma_120":2125.8},{"date":"2025-05-14","open":2159,"high":2174,"low":2120,"close":2150,"volume":34145,"rsi_14":66.67,"sma_20":2095.0,"sma_60":2090.67,"sma_120":2126.72},{"date":"2025-05-15","open":2130,"high":2145,"low":2105,"close":2125,"volume":57697,"rsi_14":58.75,"sma_20":2101.0,"sma_60":2091.83,"sma_120":2128.18},{"date":"2025-05-16","open":2110,"high":2120,"low":2075,"close":2080,"volume":86663,"rsi_14":49.4,"sma_20":2103.75,"sma_60":2091.67,"sma_120":2128.63},{"date":"2025-05-19","open":2085,"high":2219,"low":2085,"close":2130,"volume":445199,"rsi_14":58.62,"sma_20":2110.75,"sma_60":2092.33,"sma_120":2129.68},{"date":"2025-05-20","open":2130,"high":2150,"low":2075,"close":2130,"volume":106453,"rsi_14":57.65,"sma_20":2117.5,"sma_60":2092.92,"sma_120":2130.26},{"date":"2025-05-21","open":2174,"high":2234,"low":2150,"close":2214,"volume":333096,"rsi_14":69.47,"sma_20":2127.25,"sma_60":2094.92,"sma_120":2131.68},{"date":"2025-05-22","open":2214,"high":2471,"low":2174,"close":2332,"volume":3518278,"rsi_14":74.11,"sma_20":2143.5,"sma_60":2098.42,"sma_120":2134.09},{"date":"2025-05-23","open":2303,"high":2382,"low":2150,"close":2238,"volume":855393,"rsi_14":66.4,"sma_20":2152.75,"sma_60":2099.17,"sma_120":2135.51},{"date":"2025-05-26","open":2179,"high":2248,"low":2179,"close":2199,"volume":433115,"rsi_14":60.94,"sma_20":2158.5,"sma_60":2099.08,"sma_120":2136.97},{"date":"2025-05-27","open":2209,"high":2224,"low":2140,"close":2194,"volume":202663,"rsi_14":57.85,"sma_20":2165.5,"sma_60":2098.92,"sma_120":2137.97},{"date":"2025-05-28","open":2199,"high":2199,"low":2130,"close":2159,"volume":163786,"rsi_14":49.57,"sma_20":2170.25,"sma_60":2098.17,"sma_120":2138.84},{"date":"2025-05-29","open":2159,"high":2238,"low":2140,"close":2179,"volume":161239,"rsi_14":49.57,"sma_20":2177.75,"sma_60":2098.58,"sma_120":2139.47},{"date":"2025-05-30","open":2179,"high":2273,"low":2179,"close":2248,"volume":347104,"rsi_14":56.8,"sma_20":2187.0,"sma_60":2101.17,"sma_120":2140.76},{"date":"2025-06-02","open":2318,"high":2318,"low":2194,"close":2224,"volume":378243,"rsi_14":56.8,"sma_20":2196.5,"sma_60":2103.25,"sma_120":2141.18},{"date":"2025-06-04","open":2224,"high":2243,"low":2174,"close":2189,"volume":190176,"rsi_14":53.08,"sma_20":2203.0,"sma_60":2104.5,"sma_120":2142.34},{"date":"2025-06-05","open":2189,"high":2229,"low":2174,"close":2199,"volume":229265,"rsi_14":55.91,"sma_20":2208.0,"sma_60":2107.08,"sma_120":2143.59},{"date":"2025-06-09","open":2224,"high":2229,"low":2154,"close":2194,"volume":201366,"rsi_14":59.66,"sma_20":2209.5,"sma_60":2109.08,"sma_120":2145.18},{"date":"2025-06-10","open":2189,"high":2194,"low":2154,"close":2164,"volume":111893,"rsi_14":53.04,"sma_20":2208.5,"sma_60":2111.08,"sma_120":2146.93},{"date":"2025-06-11","open":2184,"high":2283,"low":2164,"close":2234,"volume":423677,"rsi_14":58.14,"sma_20":2212.0,"sma_60":2112.58,"sma_120":2149.3},{"date":"2025-06-12","open":2234,"high":2258,"low":2199,"close":2214,"volume":146943,"rsi_14":50.0,"sma_20":2215.75,"sma_60":2114.5,"sma_120":2152.01},{"date":"2025-06-13","open":2234,"high":2243,"low":2135,"close":2169,"volume":192041,"rsi_14":33.66,"sma_20":2216.75,"sma_60":2115.67,"sma_120":2153.92},{"date":"2025-06-16","open":2125,"high":2184,"low":2105,"close":2159,"volume":119633,"rsi_14":40.48,"sma_20":2218.5,"sma_60":2116.83,"sma_120":2155.12},{"date":"2025-06-17","open":2159,"high":2189,"low":2140,"close":2164,"volume":145925,"rsi_14":45.45,"sma_20":2222.75,"sma_60":2118.58,"sma_120":2156.29},{"date":"2025-06-18","open":2159,"high":2189,"low":2125,"close":2140,"volume":128026,"rsi_14":43.21,"sma_20":2223.25,"sma_60":2119.92,"sma_120":2157.12},{"date":"2025-06-19","open":2140,"high":2150,"low":2095,"close":2110,"volume":131424,"rsi_14":43.75,"sma_20":2222.25,"sma_60":2120.92,"sma_120":2157.54},{"date":"2025-06-20","open":2115,"high":2140,"low":2095,"close":2125,"volume":123930,"rsi_14":43.04,"sma_20":2217.75,"sma_60":2122.58,"sma_120":2157.92},{"date":"2025-06-23","open":2100,"high":2100,"low":2041,"close":2056,"volume":188625,"rsi_14":25.32,"sma_20":2203.75,"sma_60":2123.0,"sma_120":2157.92},{"date":"2025-06-24","open":2070,"high":2105,"low":2056,"close":2090,"volume":79322,"rsi_14":33.33,"sma_20":2196.25,"sma_60":2124.0,"sma_120":2158.25},{"date":"2025-06-25","open":2085,"high":2110,"low":2075,"close":2100,"volume":83403,"rsi_14":38.16,"sma_20":2191.25,"sma_60":2124.33,"sma_120":2158.92},{"date":"2025-06-26","open":2120,"high":2120,"low":2041,"close":2041,"volume":116163,"rsi_14":31.4,"sma_20":2183.5,"sma_60":2124.17,"sma_120":2158.96},{"date":"2025-06-27","open":2041,"high":2061,"low":2016,"close":2031,"volume":93860,"rsi_14":31.03,"sma_20":2177.0,"sma_60":2124.67,"sma_120":2159.12},{"date":"2025-06-30","open":2051,"high":2056,"low":2016,"close":2041,"volume":66975,"rsi_14":34.94,"sma_20":2170.0,"sma_60":2125.88,"sma_120":2159.42},{"date":"2025-07-01","open":2046,"high":2070,"low":2031,"close":2070,"volume":75741,"rsi_14":28.0,"sma_20":2161.0,"sma_60":2126.72,"sma_120":2159.21},{"date":"2025-07-02","open":2204,"high":2347,"low":2130,"close":2303,"volume":2070378,"rsi_14":57.63,"sma_20":2165.0,"sma_60":2131.88,"sma_120":2160.71},{"date":"2025-07-03","open":2372,"high":2570,"low":2327,"close":2550,"volume":2919326,"rsi_14":74.21,"sma_20":2183.25,"sma_60":2141.55,"sma_120":2163.42},{"date":"2025-07-04","open":2570,"high":2673,"low":2451,"close":2481,"volume":1508421,"rsi_14":69.01,"sma_20":2197.5,"sma_60":2149.8,"sma_120":2165.54},{"date":"2025-07-07","open":2481,"high":2530,"low":2322,"close":2332,"volume":540444,"rsi_14":58.5,"sma_20":2204.5,"sma_60":2156.38,"sma_120":2163.71},{"date":"2025-07-08","open":2332,"high":2392,"low":2273,"close":2337,"volume":343616,"rsi_14":60.2,"sma_20":2213.25,"sma_60":2162.63,"sma_120":2162.62},{"date":"2025-07-09","open":2367,"high":2471,"low":2273,"close":2318,"volume":372214,"rsi_14":60.82,"sma_20":2217.5,"sma_60":2169.72,"sma_120":2160.62},{"date":"2025-07-10","open":2372,"high":2372,"low":2283,"close":2327,"volume":203278,"rsi_14":60.62,"sma_20":2223.25,"sma_60":2175.75,"sma_120":2159.38},{"date":"2025-07-11","open":2382,"high":2402,"low":2298,"close":2327,"volume":277558,"rsi_14":65.36,"sma_20":2231.25,"sma_60":2181.0,"sma_120":2158.54},{"date":"2025-07-14","open":2322,"high":2342,"low":2263,"close":2273,"volume":181157,"rsi_14":60.11,"sma_20":2237.0,"sma_60":2185.5,"sma_120":2156.88},{"date":"2025-07-15","open":2303,"high":2303,"low":2243,"close":2268,"volume":132533,"rsi_14":59.34,"sma_20":2242.25,"sma_60":2189.58,"sma_120":2156.0},{"date":"2025-07-16","open":2263,"high":2263,"low":2184,"close":2229,"volume":193632,"rsi_14":60.67,"sma_20":2246.75,"sma_60":2193.58,"sma_120":2155.58},{"date":"2025-07-17","open":2248,"high":2253,"low":2189,"close":2238,"volume":95415,"rsi_14":61.8,"sma_20":2253.25,"sma_60":2197.67,"sma_120":2154.96},{"date":"2025-07-18","open":2224,"high":2238,"low":2184,"close":2224,"volume":110689,"rsi_14":60.34,"sma_20":2258.25,"sma_60":2201.08,"sma_120":2154.25},{"date":"2025-07-21","open":2253,"high":2253,"low":2199,"close":2219,"volume":79638,"rsi_14":58.62,"sma_20":2266.5,"sma_60":2204.58,"sma_120":2153.79},{"date":"2025-07-22","open":2273,"high":2273,"low":2164,"close":2174,"volume":146057,"rsi_14":40.44,"sma_20":2270.75,"sma_60":2206.58,"sma_120":2152.71},{"date":"2025-07-23","open":2194,"high":2194,"low":2164,"close":2174,"volume":46972,"rsi_14":5.81,"sma_20":2274.5,"sma_60":2208.08,"sma_120":2152.04},{"date":"2025-07-24","open":2179,"high":2189,"low":2140,"close":2140,"volume":159425,"rsi_14":6.33,"sma_20":2279.5,"sma_60":2209.5,"sma_120":2151.67},{"date":"2025-07-25","open":2154,"high":2174,"low":2135,"close":2145,"volume":64022,"rsi_14":12.0,"sma_20":2285.25,"sma_60":2210.83,"sma_120":2151.29},{"date":"2025-07-28","open":2145,"high":2174,"low":2110,"close":2115,"volume":78545,"rsi_14":9.09,"sma_20":2289.0,"sma_60":2212.25,"sma_120":2150.92},{"date":"2025-07-29","open":2115,"high":2174,"low":2090,"close":2135,"volume":74542,"rsi_14":16.36,"sma_20":2292.25,"sma_60":2213.42,"sma_120":2151.04},{"date":"2025-07-30","open":2135,"high":2145,"low":2105,"close":2120,"volume":65518,"rsi_14":12.5,"sma_20":2283.0,"sma_60":2214.83,"sma_120":2150.88},{"date":"2025-07-31","open":2120,"high":2164,"low":2105,"close":2140,"volume":113101,"rsi_14":18.33,"sma_20":2262.25,"sma_60":2216.17,"sma_120":2150.96},{"date":"2025-08-01","open":2115,"high":2115,"low":2051,"close":2056,"volume":203544,"rsi_14":16.67,"sma_20":2240.75,"sma_60":2215.42,"sma_120":2150.25},{"date":"2025-08-04","open":2056,"high":2075,"low":2036,"close":2070,"volume":38735,"rsi_14":20.59,"sma_20":2227.5,"sma_60":2213.83,"sma_120":2149.92},{"date":"2025-08-05","open":2090,"high":2090,"low":2046,"close":2075,"volume":57277,"rsi_14":24.59,"sma_20":2214.25,"sma_60":2212.0,"sma_120":2149.58},{"date":"2025-08-06","open":2075,"high":2100,"low":2051,"close":2075,"volume":50740,"rsi_14":22.03,"sma_20":2202.0,"sma_60":2210.5,"sma_120":2149.33},{"date":"2025-08-07","open":2095,"high":2095,"low":2061,"close":2075,"volume":47499,"rsi_14":23.21,"sma_20":2189.25,"sma_60":2209.42,"sma_120":2149.54},{"date":"2025-08-08","open":2075,"high":2135,"low":2075,"close":2125,"volume":130492,"rsi_14":35.38,"sma_20":2179.0,"sma_60":2209.0,"sma_120":2149.83},{"date":"2025-08-11","open":2125,"high":2135,"low":2080,"close":2100,"volume":106445,"rsi_14":37.7,"sma_20":2170.25,"sma_60":2208.58,"sma_120":2150.21},{"date":"2025-08-12","open":2100,"high":2120,"low":2085,"close":2105,"volume":45631,"rsi_14":38.71,"sma_20":2162.0,"sma_60":2209.0,"sma_120":2150.33},{"date":"2025-08-13","open":2120,"high":2174,"low":2090,"close":2115,"volume":96316,"rsi_14":45.61,"sma_20":2156.25,"sma_60":2208.75,"sma_120":2150.54},{"date":"2025-08-14","open":2135,"high":2194,"low":2085,"close":2100,"volume":116653,"rsi_14":42.37,"sma_20":2149.25,"sma_60":2208.25,"sma_120":2150.58},{"date":"2025-08-18","open":2120,"high":2120,"low":2046,"close":2056,"volume":98349,"rsi_14":40.32,"sma_20":2140.75,"sma_60":2205.58,"sma_120":2150.25},{"date":"2025-08-19","open":2056,"high":2070,"low":2041,"close":2046,"volume":62022,"rsi_14":35.0,"sma_20":2132.0,"sma_60":2200.75,"sma_120":2149.58},{"date":"2025-08-20","open":2046,"high":2075,"low":1996,"close":2031,"volume":132318,"rsi_14":35.0,"sma_20":2124.75,"sma_60":2197.25,"sma_120":2148.21},{"date":"2025-08-21","open":2046,"high":2066,"low":2036,"close":2056,"volume":53875,"rsi_14":36.07,"sma_20":2118.75,"sma_60":2194.83,"sma_120":2146.96},{"date":"2025-08-22","open":2036,"high":2075,"low":2036,"close":2056,"volume":68886,"rsi_14":50.0,"sma_20":2114.5,"sma_60":2192.5,"sma_120":2145.71},{"date":"2025-08-25","open":2056,"high":2080,"low":2041,"close":2051,"volume":82788,"rsi_14":45.24,"sma_20":2109.75,"sma_60":2190.67,"sma_120":2144.42},{"date":"2025-08-26","open":2075,"high":2075,"low":2036,"close":2066,"volume":61136,"rsi_14":47.73,"sma_20":2107.25,"sma_60":2188.75,"sma_120":2143.67},{"date":"2025-08-27","open":2046,"high":2066,"low":2026,"close":2031,"volume":90276,"rsi_14":41.18,"sma_20":2102.0,"sma_60":2185.08,"sma_120":2143.12},{"date":"2025-08-28","open":2031,"high":2036,"low":2006,"close":2011,"volume":84365,"rsi_14":38.18,"sma_20":2096.5,"sma_60":2181.5,"sma_120":2142.38},{"date":"2025-08-29","open":2006,"high":2026,"low":2001,"close":2006,"volume":33998,"rsi_14":23.91,"sma_20":2089.75,"sma_60":2178.42,"sma_120":2141.46},{"date":"2025-09-01","open":2016,"high":2135,"low":1982,"close":1986,"volume":286763,"rsi_14":24.44,"sma_20":2086.25,"sma_60":2174.83,"sma_120":2140.96},{"date":"2025-09-02","open":1986,"high":2011,"low":1982,"close":1996,"volume":40730,"rsi_14":26.09,"sma_20":2082.5,"sma_60":2171.5,"sma_120":2140.29},{"date":"2025-09-03","open":1996,"high":2016,"low":1986,"close":2011,"volume":34438,"rsi_14":27.66,"sma_20":2079.25,"sma_60":2168.92,"sma_120":2140.0},{"date":"2025-09-04","open":2011,"high":2026,"low":1996,"close":2001,"volume":25730,"rsi_14":28.26,"sma_20":2075.5,"sma_60":2165.0,"sma_120":2138.79},{"date":"2025-09-05","open":2011,"high":2026,"low":2001,"close":2011,"volume":27000,"rsi_14":38.46,"sma_20":2072.25,"sma_60":2161.58,"sma_120":2138.04},{"date":"2025-09-08","open":2001,"high":2021,"low":1991,"close":2001,"volume":36118,"rsi_14":38.46,"sma_20":2066.0,"sma_60":2158.75,"sma_120":2137.21},{"date":"2025-09-09","open":2001,"high":2026,"low":1991,"close":2026,"volume":41187,"rsi_14":48.78,"sma_20":2062.25,"sma_60":2156.5,"sma_120":2136.67},{"date":"2025-09-10","open":2006,"high":2036,"low":2006,"close":2031,"volume":24740,"rsi_14":43.24,"sma_20":2058.5,"sma_60":2154.25,"sma_120":2136.42},{"date":"2025-09-11","open":2036,"high":2036,"low":2011,"close":2026,"volume":31771,"rsi_14":42.11,"sma_20":2054.0,"sma_60":2152.33,"sma_120":2136.12},{"date":"2025-09-12","open":2026,"high":2041,"low":2016,"close":2026,"volume":51453,"rsi_14":43.24,"sma_20":2050.25,"sma_60":2150.92,"sma_120":2135.92},{"date":"2025-09-15","open":2026,"high":2041,"low":1996,"close":2011,"volume":54924,"rsi_14":35.14,"sma_20":2048.0,"sma_60":2149.0,"sma_120":2135.79},{"date":"2025-09-16","open":2011,"high":2061,"low":1982,"close":1986,"volume":162679,"rsi_14":37.14,"sma_20":2045.0,"sma_60":2147.83,"sma_120":2135.42},{"date":"2025-09-17","open":1991,"high":2006,"low":1977,"close":2001,"volume":79337,"rsi_14":47.06,"sma_20":2043.5,"sma_60":2146.33,"sma_120":2135.17},{"date":"2025-09-18","open":1987,"high":1991,"low":1961,"close":1991,"volume":96910,"rsi_14":50.0,"sma_20":2041.0,"sma_60":2144.75,"sma_120":2134.54},{"date":"2025-09-19","open":2030,"high":2040,"low":2005,"close":2020,"volume":63072,"rsi_14":53.12,"sma_20":2038.0,"sma_60":2144.0,"sma_120":2134.08},{"date":"2025-09-22","open":1982,"high":1996,"low":1974,"close":1977,"volume":92812,"rsi_14":44.12,"sma_20":2034.25,"sma_60":2143.08,"sma_120":2133.88},{"date":"2025-09-23","open":1986,"high":1986,"low":1956,"close":1967,"volume":131378,"rsi_14":36.36,"sma_20":2029.25,"sma_60":2141.83,"sma_120":2133.86},{"date":"2025-09-24","open":1967,"high":1967,"low":1935,"close":1939,"volume":113069,"rsi_14":32.79,"sma_20":2024.6,"sma_60":2139.62,"sma_120":2133.17},{"date":"2025-09-25","open":1957,"high":1974,"low":1927,"close":1930,"volume":38657,"rsi_14":27.47,"sma_20":2020.5,"sma_60":2133.33,"sma_120":2132.61},{"date":"2025-09-26","open":1957,"high":1957,"low":1902,"close":1908,"volume":59486,"rsi_14":25.77,"sma_20":2015.55,"sma_60":2122.52,"sma_120":2132.03},{"date":"2025-09-29","open":1957,"high":1974,"low":1919,"close":1940,"volume":35396,"rsi_14":28.36,"sma_20":2013.2,"sma_60":2113.4,"sma_120":2131.6},{"date":"2025-09-30","open":1940,"high":1967,"low":1913,"close":1923,"volume":21092,"rsi_14":24.41,"sma_20":2009.5,"sma_60":2106.5,"sma_120":2131.44},{"date":"2025-10-01","open":1912,"high":1951,"low":1912,"close":1928,"volume":31767,"rsi_14":26.76,"sma_20":2005.3,"sma_60":2099.6,"sma_120":2131.12},{"date":"2025-10-02","open":1937,"high":1965,"low":1915,"close":1961,"volume":39579,"rsi_14":36.59,"sma_20":2003.25,"sma_60":2093.58,"sma_120":2131.65},{"date":"2025-10-10","open":1941,"high":1961,"low":1916,"close":1917,"volume":88074,"rsi_14":32.73,"sma_20":1998.5,"sma_60":2086.67,"sma_120":2131.21},{"date":"2025-10-13","open":1889,"high":1917,"low":1887,"close":1897,"volume":46456,"rsi_14":33.21,"sma_20":1993.2,"sma_60":2079.4,"sma_120":2130.2},{"date":"2025-10-14","open":1898,"high":1932,"low":1883,"close":1885,"volume":75298,"rsi_14":27.99,"sma_20":1986.05,"sma_60":2072.85,"sma_120":2129.18},{"date":"2025-10-15","open":1885,"high":1912,"low":1885,"close":1907,"volume":55355,"rsi_14":32.52,"sma_20":1979.8,"sma_60":2066.77,"sma_120":2128.18},{"date":"2025-10-16","open":1907,"high":1922,"low":1888,"close":1906,"volume":63175,"rsi_14":33.57,"sma_20":1973.75,"sma_60":2061.33,"sma_120":2127.46},{"date":"2025-10-17","open":1887,"high":1912,"low":1884,"close":1887,"volume":67453,"rsi_14":33.57,"sma_20":1966.7,"sma_60":2055.4,"sma_120":2126.53},{"date":"2025-10-20","open":1887,"high":1907,"low":1885,"close":1894,"volume":28002,"rsi_14":36.5,"sma_20":1960.75,"sma_60":2049.83,"sma_120":2125.46},{"date":"2025-10-21","open":1903,"high":1907,"low":1886,"close":1893,"volume":48704,"rsi_14":40.49,"sma_20":1956.0,"sma_60":2044.33,"sma_120":2124.46},{"date":"2025-10-22","open":1892,"high":1898,"low":1828,"close":1849,"volume":191587,"rsi_14":35.46,"sma_20":1948.3,"sma_60":2038.85,"sma_120":2122.72},{"date":"2025-10-23","open":1859,"high":1878,"low":1828,"close":1858,"volume":46902,"rsi_14":40.52,"sma_20":1940.8,"sma_60":2033.52,"sma_120":2120.8},{"date":"2025-10-24","open":1842,"high":1871,"low":1841,"close":1843,"volume":68199,"rsi_14":30.56,"sma_20":1933.05,"sma_60":2028.52,"sma_120":2119.01},{"date":"2025-10-27","open":1853,"high":1859,"low":1838,"close":1845,"volume":51642,"rsi_14":33.33,"sma_20":1926.4,"sma_60":2023.47,"sma_120":2117.15},{"date":"2025-10-28","open":1848,"high":1872,"low":1830,"close":1848,"volume":60702,"rsi_14":32.77,"sma_20":1920.4,"sma_60":2018.97,"sma_120":2115.61},{"date":"2025-10-29","open":1849,"high":1849,"low":1794,"close":1798,"volume":188089,"rsi_14":17.39,"sma_20":1913.25,"sma_60":2013.28,"sma_120":2113.35},{"date":"2025-10-30","open":1814,"high":1814,"low":1581,"close":1688,"volume":498712,"rsi_14":13.75,"sma_20":1901.0,"sma_60":2006.0,"sma_120":2110.42},{"date":"2025-10-31","open":1688,"high":1695,"low":1631,"close":1680,"volume":113673,"rsi_14":14.33,"sma_20":1889.45,"sma_60":1998.25,"sma_120":2107.21},{"date":"2025-11-03","open":1680,"high":1684,"low":1582,"close":1629,"volume":125792,"rsi_14":12.68,"sma_20":1873.7,"sma_60":1991.05,"sma_120":2103.23},{"date":"2025-11-04","open":1626,"high":1679,"low":1614,"close":1648,"volume":77613,"rsi_14":11.92,"sma_20":1859.8,"sma_60":1983.93,"sma_120":2098.88},{"date":"2025-11-05","open":1644,"high":1695,"low":1611,"close":1663,"volume":94110,"rsi_14":15.64,"sma_20":1846.4,"sma_60":1976.98,"sma_120":2094.49},{"date":"2025-11-06","open":1664,"high":1715,"low":1660,"close":1712,"volume":41809,"rsi_14":27.13,"sma_20":1833.8,"sma_60":1970.85,"sma_120":2090.68},{"date":"2025-11-07","open":1712,"high":1853,"low":1707,"close":1760,"volume":350414,"rsi_14":34.27,"sma_20":1825.85,"sma_60":1965.53,"sma_120":2087.47},{"date":"2025-11-10","open":1760,"high":1810,"low":1742,"close":1789,"volume":53757,"rsi_14":38.51,"sma_20":1820.4,"sma_60":1959.87,"sma_120":2084.43},{"date":"2025-11-11","open":1809,"high":1814,"low":1739,"close":1741,"volume":46131,"rsi_14":38.18,"sma_20":1813.15,"sma_60":1953.82,"sma_120":2081.2},{"date":"2025-11-12","open":1741,"high":1788,"low":1734,"close":1785,"volume":47956,"rsi_14":42.54,"sma_20":1806.95,"sma_60":1948.42,"sma_120":2078.71},{"date":"2025-11-13","open":1785,"high":1798,"low":1734,"close":1789,"volume":29698,"rsi_14":44.33,"sma_20":1801.0,"sma_60":1942.92,"sma_120":2075.83},{"date":"2025-11-14","open":1789,"high":1798,"low":1739,"close":1760,"volume":31387,"rsi_14":41.6,"sma_20":1794.6,"sma_60":1937.18,"sma_120":2072.72},{"date":"2025-11-17","open":1760,"high":1770,"low":1727,"close":1727,"volume":22980,"rsi_14":38.67,"sma_20":1786.15,"sma_60":1931.63,"sma_120":2068.61},{"date":"2025-11-18","open":1732,"high":1770,"low":1677,"close":1681,"volume":28756,"rsi_14":39.03,"sma_20":1775.45,"sma_60":1925.48,"sma_120":2063.12},{"date":"2025-11-19","open":1681,"high":1815,"low":1583,"close":1681,"volume":86974,"rsi_14":49.18,"sma_20":1766.95,"sma_60":1919.58,"sma_120":2058.42},{"date":"2025-11-20","open":1681,"high":1781,"low":1659,"close":1741,"volume":81352,"rsi_14":56.46,"sma_20":1761.05,"sma_60":1914.28,"sma_120":2054.56},{"date":"2025-11-21","open":1723,"high":1759,"low":1660,"close":1739,"volume":45551,"rsi_14":63.02,"sma_20":1755.8,"sma_60":1908.95,"sma_120":2050.72},{"date":"2025-11-24","open":1739,"high":1739,"low":1685,"close":1730,"volume":27484,"rsi_14":59.9,"sma_20":1750.0,"sma_60":1903.55,"sma_120":2047.11},{"date":"2025-11-25","open":1716,"high":1786,"low":1665,"close":1698,"volume":45299,"rsi_14":54.0,"sma_20":1742.4,"sma_60":1897.35,"sma_120":2043.05},{"date":"2025-11-26","open":1698,"high":1776,"low":1661,"close":1689,"volume":24853,"rsi_14":47.1,"sma_20":1736.9,"sma_60":1891.58,"sma_120":2038.33},{"date":"2025-11-27","open":1689,"high":1708,"low":1667,"close":1697,"volume":37314,"rsi_14":41.01,"sma_20":1737.35,"sma_60":1886.28,"sma_120":2033.89},{"date":"2025-11-28","open":1690,"high":1713,"low":1675,"close":1692,"volume":30198,"rsi_14":35.24,"sma_20":1737.95,"sma_60":1880.98,"sma_120":2029.7},{"date":"2025-12-01","open":1680,"high":1732,"low":1680,"close":1718,"volume":31288,"rsi_14":46.13,"sma_20":1742.45,"sma_60":1876.45,"sma_120":2025.64},{"date":"2025-12-02","open":1718,"high":1742,"low":1702,"close":1740,"volume":21181,"rsi_14":42.21,"sma_20":1747.1,"sma_60":1872.13,"sma_120":2021.82},{"date":"2025-12-03","open":1750,"high":1758,"low":1722,"close":1741,"volume":12921,"rsi_14":41.61,"sma_20":1751.05,"sma_60":1867.58,"sma_120":2018.25},{"date":"2025-12-04","open":1767,"high":1779,"low":1736,"close":1736,"volume":19216,"rsi_14":45.42,"sma_20":1752.3,"sma_60":1863.12,"sma_120":2014.06},{"date":"2025-12-05","open":1736,"high":1750,"low":1698,"close":1736,"volume":25325,"rsi_14":52.19,"sma_20":1751.1,"sma_60":1858.48,"sma_120":2010.03},{"date":"2025-12-08","open":1749,"high":1749,"low":1692,"close":1696,"volume":22069,"rsi_14":53.36,"sma_20":1746.4,"sma_60":1853.33,"sma_120":2006.04},{"date":"2025-12-09","open":1696,"high":1702,"low":1674,"close":1685,"volume":39684,"rsi_14":50.85,"sma_20":1743.55,"sma_60":1847.58,"sma_120":2002.04},{"date":"2025-12-10","open":1685,"high":1689,"low":1666,"close":1679,"volume":27846,"rsi_14":32.4,"sma_20":1738.2,"sma_60":1841.65,"sma_120":1997.95},{"date":"2025-12-11","open":1681,"high":1694,"low":1660,"close":1684,"volume":37336,"rsi_14":34.62,"sma_20":1732.9,"sma_60":1835.88,"sma_120":1994.11},{"date":"2025-12-12","open":1684,"high":1685,"low":1668,"close":1676,"volume":23277,"rsi_14":34.81,"sma_20":1728.65,"sma_60":1829.98,"sma_120":1990.45},{"date":"2025-12-15","open":1675,"high":1682,"low":1670,"close":1677,"volume":17506,"rsi_14":42.95,"sma_20":1726.15,"sma_60":1824.35,"sma_120":1986.67},{"date":"2025-12-16","open":1670,"high":1698,"low":1670,"close":1679,"volume":29770,"rsi_14":46.48,"sma_20":1726.05,"sma_60":1819.17,"sma_120":1983.5},{"date":"2025-12-17","open":1682,"high":1697,"low":1671,"close":1689,"volume":32274,"rsi_14":47.22,"sma_20":1726.45,"sma_60":1813.9,"sma_120":1980.12},{"date":"2025-12-18","open":1689,"high":1703,"low":1677,"close":1701,"volume":29336,"rsi_14":52.98,"sma_20":1724.4,"sma_60":1808.75,"sma_120":1976.75},{"date":"2025-12-19","open":1710,"high":1743,"low":1689,"close":1699,"volume":24266,"rsi_14":42.52,"sma_20":1722.35,"sma_60":1803.73,"sma_120":1973.87},{"date":"2025-12-22","open":1729,"high":1729,"low":1699,"close":1718,"volume":24704,"rsi_14":40.65,"sma_20":1721.7,"sma_60":1799.37,"sma_120":1971.22},{"date":"2025-12-23","open":1730,"high":1730,"low":1690,"close":1690,"volume":22312,"rsi_14":32.67,"sma_20":1721.3,"sma_60":1794.7,"sma_120":1968.27},{"date":"2025-12-24","open":1690,"high":1710,"low":1680,"close":1706,"volume":23434,"rsi_14":40.37,"sma_20":1722.15,"sma_60":1790.77,"sma_120":1965.19},{"date":"2025-12-26","open":1706,"high":1706,"low":1631,"close":1688,"volume":30792,"rsi_14":36.31,"sma_20":1721.7,"sma_60":1786.68,"sma_120":1960.01},{"date":"2025-12-29","open":1686,"high":1706,"low":1670,"close":1675,"volume":55305,"rsi_14":38.01,"sma_20":1719.85,"sma_60":1782.42,"sma_120":1952.47},{"date":"2025-12-30","open":1666,"high":1689,"low":1662,"close":1675,"volume":38001,"rsi_14":40.62,"sma_20":1716.7,"sma_60":1777.62,"sma_120":1945.51},{"date":"2026-01-02","open":1675,"high":1720,"low":1663,"close":1685,"volume":35368,"rsi_14":45.73,"sma_20":1712.9,"sma_60":1773.27,"sma_120":1939.88},{"date":"2026-01-05","open":1684,"high":1693,"low":1666,"close":1684,"volume":66334,"rsi_14":43.75,"sma_20":1709.0,"sma_60":1768.82,"sma_120":1934.21},{"date":"2026-01-06","open":1680,"high":1699,"low":1660,"close":1677,"volume":78836,"rsi_14":44.03,"sma_20":1705.0,"sma_60":1763.7,"sma_120":1928.64},{"date":"2026-01-07","open":1690,"high":1690,"low":1655,"close":1655,"volume":64267,"rsi_14":38.33,"sma_20":1699.9,"sma_60":1758.95,"sma_120":1922.81},{"date":"2026-01-08","open":1670,"high":1670,"low":1630,"close":1647,"volume":70016,"rsi_14":36.02,"sma_20":1696.45,"sma_60":1754.42,"sma_120":1916.91},{"date":"2026-01-09","open":1633,"high":1651,"low":1628,"close":1636,"volume":38982,"rsi_14":30.48,"sma_20":1693.0,"sma_60":1749.9,"sma_120":1911.38},{"date":"2026-01-12","open":1636,"high":1651,"low":1621,"close":1629,"volume":65945,"rsi_14":24.73,"sma_20":1689.5,"sma_60":1744.88,"sma_120":1905.83},{"date":"2026-01-13","open":1629,"high":1636,"low":1601,"close":1605,"volume":71409,"rsi_14":22.06,"sma_20":1684.55,"sma_60":1739.48,"sma_120":1900.41},{"date":"2026-01-14","open":1620,"high":1620,"low":1598,"close":1607,"volume":32501,"rsi_14":14.97,"sma_20":1680.1,"sma_60":1734.45,"sma_120":1894.92},{"date":"2026-01-15","open":1606,"high":1607,"low":1596,"close":1601,"volume":65508,"rsi_14":16.97,"sma_20":1675.3,"sma_60":1729.2,"sma_120":1889.52},{"date":"2026-01-16","open":1600,"high":1601,"low":1585,"close":1588,"volume":67749,"rsi_14":7.41,"sma_20":1669.75,"sma_60":1723.75,"sma_120":1884.04},{"date":"2026-01-19","open":1588,"high":1588,"low":1558,"close":1560,"volume":70637,"rsi_14":8.63,"sma_20":1655.65,"sma_60":1713.7,"sma_120":1878.71},{"date":"2026-01-20","open":1560,"high":1850,"low":1541,"close":1613,"volume":1514773,"rsi_14":33.85,"sma_20":1650.35,"sma_60":1709.5,"sma_120":1873.82},{"date":"2026-01-21","open":1613,"high":1712,"low":1600,"close":1615,"volume":311540,"rsi_14":30.98,"sma_20":1644.2,"sma_60":1705.3,"sma_120":1869.23},{"date":"2026-01-22","open":1623,"high":1640,"low":1595,"close":1599,"volume":79154,"rsi_14":28.64,"sma_20":1638.65,"sma_60":1700.78,"sma_120":1864.47},{"date":"2026-01-23","open":1645,"high":1645,"low":1592,"close":1598,"volume":67723,"rsi_14":29.53,"sma_20":1632.25,"sma_60":1697.1,"sma_120":1859.96},{"date":"2026-01-26","open":1670,"high":1670,"low":1589,"close":1600,"volume":114342,"rsi_14":34.1,"sma_20":1626.85,"sma_60":1695.3,"sma_120":1855.29},{"date":"2026-01-27","open":1630,"high":1780,"low":1620,"close":1680,"volume":504368,"rsi_14":56.73,"sma_20":1627.1,"sma_60":1694.97,"sma_120":1851.42},{"date":"2026-01-28","open":1700,"high":1738,"low":1691,"close":1723,"volume":238380,"rsi_14":65.7,"sma_20":1629.5,"sma_60":1696.22,"sma_120":1847.73},{"date":"2026-01-29","open":1723,"high":1724,"low":1597,"close":1701,"volume":105899,"rsi_14":62.33,"sma_20":1630.3,"sma_60":1696.77,"sma_120":1844.58},{"date":"2026-01-30","open":1716,"high":1716,"low":1652,"close":1670,"volume":82294,"rsi_14":60.87,"sma_20":1629.6,"sma_60":1696.55,"sma_120":1841.03},{"date":"2026-02-02","open":1670,"high":1696,"low":1600,"close":1643,"volume":101596,"rsi_14":55.56,"sma_20":1627.9,"sma_60":1695.07,"sma_120":1837.22},{"date":"2026-02-03","open":1696,"high":1696,"low":1610,"close":1615,"volume":83032,"rsi_14":52.02,"sma_20":1625.9,"sma_60":1692.3,"sma_120":1833.18},{"date":"2026-02-04","open":1615,"high":1649,"low":1600,"close":1630,"volume":73186,"rsi_14":56.03,"sma_20":1625.05,"sma_60":1693.0,"sma_120":1829.27},{"date":"2026-02-05","open":1633,"high":1681,"low":1620,"close":1672,"volume":163682,"rsi_14":60.77,"sma_20":1626.85,"sma_60":1690.7,"sma_120":1825.28},{"date":"2026-02-06","open":1675,"high":1678,"low":1590,"close":1639,"volume":115816,"rsi_14":60.0,"sma_20":1627.35,"sma_60":1688.65,"sma_120":1821.23},{"date":"2026-02-09","open":1652,"high":1690,"low":1621,"close":1645,"volume":90293,"rsi_14":54.6,"sma_20":1629.35,"sma_60":1685.97,"sma_120":1817.19},{"date":"2026-02-10","open":1646,"high":1687,"low":1643,"close":1677,"volume":78557,"rsi_14":58.2,"sma_20":1632.85,"sma_60":1683.75,"sma_120":1813.33},{"date":"2026-02-11","open":1677,"high":1705,"low":1661,"close":1704,"volume":77652,"rsi_14":63.5,"sma_20":1638.0,"sma_60":1682.47,"sma_120":1809.83},{"date":"2026-02-12","open":1704,"high":1724,"low":1691,"close":1704,"volume":50493,"rsi_14":63.66,"sma_20":1643.8,"sma_60":1681.75,"sma_120":1806.69},{"date":"2026-02-13","open":1704,"high":1704,"low":1666,"close":1684,"volume":57853,"rsi_14":60.34,"sma_20":1648.6,"sma_60":1681.47,"sma_120":1803.47},{"date":"2026-02-19","open":1685,"high":1713,"low":1671,"close":1712,"volume":122927,"rsi_14":54.52,"sma_20":1656.2,"sma_60":1681.65,"sma_120":1800.62},{"date":"2026-02-20","open":1712,"high":1718,"low":1690,"close":1709,"volume":63945,"rsi_14":47.77,"sma_20":1661.0,"sma_60":1680.77,"sma_120":1797.53},{"date":"2026-02-23","open":1751,"high":1751,"low":1695,"close":1700,"volume":121766,"rsi_14":49.83,"sma_20":1665.25,"sma_60":1679.77,"sma_120":1794.36},{"date":"2026-02-24","open":1700,"high":1718,"low":1682,"close":1706,"volume":102138,"rsi_14":56.52,"sma_20":1670.6,"sma_60":1679.02,"sma_120":1791.28},{"date":"2026-02-25","open":1706,"high":1723,"low":1700,"close":1709,"volume":150043,"rsi_14":63.1,"sma_20":1676.15,"sma_60":1678.87,"sma_120":1788.11},{"date":"2026-02-26","open":1709,"high":1709,"low":1657,"close":1665,"volume":116802,"rsi_14":59.33,"sma_20":1681.55,"sma_60":1646.7,"sma_120":1685.48},{"date":"2026-02-27","open":1665,"high":1666,"low":1621,"close":1626,"volume":99267,"rsi_14":49.32,"sma_20":1676.7,"sma_60":1676.62,"sma_120":1781.45},{"date":"2026-03-03","open":1530,"high":1695,"low":1530,"close":1688,"volume":222525,"rsi_14":52.56,"sma_20":1674.95,"sma_60":1676.22,"sma_120":1778.6},{"date":"2026-03-04","open":1690,"high":1690,"low":1462,"close":1488,"volume":376133,"rsi_14":34.24,"sma_20":1664.3,"sma_60":1672.05,"sma_120":1774.25},{"date":"2026-03-05","open":1488,"high":1569,"low":1488,"close":1525,"volume":187097,"rsi_14":38.24,"sma_20":1657.05,"sma_60":1668.12,"sma_120":1770.12},{"date":"2026-03-06","open":1525,"high":1622,"low":1525,"close":1619,"volume":137070,"rsi_14":44.93,"sma_20":1655.85,"sma_60":1665.73,"sma_120":1766.66},{"date":"2026-03-09","open":1619,"high":1619,"low":1507,"close":1529,"volume":69291,"rsi_14":36.22,"sma_20":1651.55,"sma_60":1661.93,"sma_120":1762.53},{"date":"2026-03-10","open":1530,"high":1600,"low":1525,"close":1529,"volume":109964,"rsi_14":36.22,"sma_20":1646.5,"sma_60":1658.13,"sma_120":1758.31},{"date":"2026-03-11","open":1529,"high":1579,"low":1508,"close":1530,"volume":101634,"rsi_14":37.5,"sma_20":1639.4,"sma_60":1655.03,"sma_120":1754.18},{"date":"2026-03-12","open":1550,"high":1559,"low":1445,"close":1517,"volume":100363,"rsi_14":33.78,"sma_20":1633.3,"sma_60":1651.9,"sma_120":1749.74},{"date":"2026-03-13","open":1544,"high":1616,"low":1520,"close":1604,"volume":191573,"rsi_14":42.34,"sma_20":1631.25,"sma_60":1650.32,"sma_120":1745.98},{"date":"2026-03-16","open":1604,"high":1634,"low":1591,"close":1623,"volume":88903,"rsi_14":44.46,"sma_20":1628.55,"sma_60":1627.55,"sma_120":1670.11},{"date":"2026-03-17","open":1637,"high":1690,"low":1600,"close":1611,"volume":56632,"rsi_14":43.22,"sma_20":1623.9,"sma_60":1647.55,"sma_120":1738.77},{"date":"2026-03-18","open":1612,"high":1630,"low":1610,"close":1615,"volume":52695,"rsi_14":43.3,"sma_20":1619.45,"sma_60":1646.18,"sma_120":1735.27},{"date":"2026-03-19","open":1615,"high":1648,"low":1578,"close":1592,"volume":47160,"rsi_14":44.64,"sma_20":1614.85,"sma_60":1644.4,"sma_120":1731.78},{"date":"2026-03-20","open":1579,"high":1628,"low":1579,"close":1620,"volume":73690,"rsi_14":49.55,"sma_20":1610.25,"sma_60":1642.92,"sma_120":1728.41},{"date":"2026-03-23","open":1607,"high":1629,"low":1585,"close":1611,"volume":85701,"rsi_14":43.76,"sma_20":1605.35,"sma_60":1641.08,"sma_120":1724.92},{"date":"2026-03-24","open":1611,"high":1642,"low":1590,"close":1629,"volume":58698,"rsi_14":66.21,"sma_20":1601.8,"sma_60":1639.58,"sma_120":1721.66},{"date":"2026-03-25","open":1644,"high":1644,"low":1560,"close":1633,"volume":57735,"rsi_14":63.43,"sma_20":1598.15,"sma_60":1637.83,"sma_120":1718.6},{"date":"2026-03-26","open":1633,"high":1702,"low":1616,"close":1663,"volume":213902,"rsi_14":56.51,"sma_20":1595.85,"sma_60":1637.05,"sma_120":1715.88},{"date":"2026-03-27","open":1663,"high":1726,"low":1602,"close":1649,"volume":173044,"rsi_14":72.9,"sma_20":1595.05,"sma_60":1635.77,"sma_120":1713.27},{"date":"2026-03-30","open":1649,"high":1649,"low":1605,"close":1640,"volume":32266,"rsi_14":70.48,"sma_20":1595.75,"sma_60":1634.63,"sma_120":1710.66},{"date":"2026-03-31","open":1626,"high":1640,"low":1588,"close":1626,"volume":87674,"rsi_14":66.9,"sma_20":1592.65,"sma_60":1633.82,"sma_120":1708.12},{"date":"2026-04-01","open":1651,"high":1652,"low":1605,"close":1621,"volume":84054,"rsi_14":65.29,"sma_20":1598.55,"sma_60":1632.67,"sma_120":1705.14},{"date":"2026-04-02","open":1606,"high":1622,"low":1538,"close":1550,"volume":61898,"rsi_14":39.62,"sma_20":1599.8,"sma_60":1630.42,"sma_120":1701.84},{"date":"2026-04-03","open":1591,"high":1591,"low":1550,"close":1554,"volume":23361,"rsi_14":35.92,"sma_20":1596.55,"sma_60":1628.25,"sma_120":1698.53},{"date":"2026-04-06","open":1554,"high":1554,"low":1522,"close":1533,"volume":47268,"rsi_14":34.65,"sma_20":1596.75,"sma_60":1625.85,"sma_120":1694.78},{"date":"2026-04-07","open":1533,"high":1544,"low":1500,"close":1501,"volume":49834,"rsi_14":29.79,"sma_20":1595.35,"sma_60":1623.28,"sma_120":1691.12},{"date":"2026-04-08","open":1500,"high":1557,"low":1500,"close":1528,"volume":50848,"rsi_14":38.81,"sma_20":1595.25,"sma_60":1621.3,"sma_120":1687.86},{"date":"2026-04-09","open":1528,"high":1528,"low":1501,"close":1504,"volume":53349,"rsi_14":29.43,"sma_20":1594.6,"sma_60":1619.1,"sma_120":1684.5},{"date":"2026-04-10","open":1504,"high":1529,"low":1500,"close":1513,"volume":84866,"rsi_14":32.62,"sma_20":1590.05,"sma_60":1617.17,"sma_120":1681.03},{"date":"2026-04-13","open":1528,"high":1540,"low":1490,"close":1521,"volume":80469,"rsi_14":30.15,"sma_20":1584.95,"sma_60":1615.77,"sma_120":1677.62},{"date":"2026-04-14","open":1522,"high":1550,"low":1522,"close":1544,"volume":55595,"rsi_14":34.71,"sma_20":1581.6,"sma_60":1614.72,"sma_120":1674.58},{"date":"2026-04-15","open":1544,"high":1550,"low":1452,"close":1542,"volume":86805,"rsi_14":27.0,"sma_20":1577.95,"sma_60":1613.73,"sma_120":1671.47},{"date":"2026-04-16","open":1570,"high":1598,"low":1547,"close":1593,"volume":49963,"rsi_14":40.67,"sma_20":1578.0,"sma_60":1613.82,"sma_120":1668.78},{"date":"2026-04-17","open":1682,"high":1741,"low":1630,"close":1723,"volume":756448,"rsi_14":59.86,"sma_20":1583.15,"sma_60":1616.53,"sma_120":1667.55},{"date":"2026-04-20","open":1720,"high":1720,"low":1620,"close":1650,"volume":351901,"rsi_14":52.5,"sma_20":1585.1,"sma_60":1617.15,"sma_120":1665.63},{"date":"2026-04-21","open":1660,"high":1720,"low":1618,"close":1630,"volume":439672,"rsi_14":52.5,"sma_20":1585.15,"sma_60":1617.4,"sma_120":1663.67},{"date":"2026-04-22","open":1625,"high":1665,"low":1595,"close":1650,"volume":123923,"rsi_14":61.26,"sma_20":1586.0,"sma_60":1618.25,"sma_120":1661.87},{"date":"2026-04-23","open":1651,"high":1651,"low":1609,"close":1622,"volume":88771,"rsi_14":57.26,"sma_20":1583.95,"sma_60":1618.65,"sma_120":1659.8},{"date":"2026-04-24","open":1622,"high":1647,"low":1602,"close":1622,"volume":69250,"rsi_14":59.96,"sma_20":1582.6,"sma_60":1619.02,"sma_120":1658.16},{"date":"2026-04-27","open":1622,"high":1625,"low":1600,"close":1611,"volume":100530,"rsi_14":62.91,"sma_20":1581.15,"sma_60":1617.87,"sma_120":1657.35},{"date":"2026-04-28","open":1601,"high":1625,"low":1591,"close":1603,"volume":75904,"rsi_14":59.21,"sma_20":1580.0,"sma_60":1615.87,"sma_120":1656.54},{"date":"2026-04-29","open":1603,"high":1610,"low":1588,"close":1591,"volume":63342,"rsi_14":61.01,"sma_20":1579.25,"sma_60":1614.03,"sma_120":1635.79},{"date":"2026-04-30","open":1591,"high":1597,"low":1578,"close":1591,"volume":59004,"rsi_14":56.62,"sma_20":1585.35,"sma_60":1580.6,"sma_120":1591.79},{"date":"2026-05-04","open":1591,"high":1605,"low":1517,"close":1524,"volume":192443,"rsi_14":50.34,"sma_20":1579.8,"sma_60":1610.73,"sma_120":1654.1},{"date":"2026-05-06","open":1570,"high":1570,"low":1394,"close":1414,"volume":478229,"rsi_14":37.78,"sma_20":1573.85,"sma_60":1607.38,"sma_120":1651.45},{"date":"2026-05-07","open":1419,"high":1447,"low":1337,"close":1346,"volume":272569,"rsi_14":33.61,"sma_20":1566.1,"sma_60":1602.65,"sma_120":1647.83},{"date":"2026-05-08","open":1342,"high":1365,"low":1221,"close":1300,"volume":276112,"rsi_14":25.3,"sma_20":1554.7,"sma_60":1596.45,"sma_120":1643.58},{"date":"2026-05-11","open":1300,"high":1326,"low":1261,"close":1275,"volume":158890,"rsi_14":4.1,"sma_20":1543.25,"sma_60":1590.38,"sma_120":1639.52},{"date":"2026-05-12","open":1275,"high":1386,"low":1198,"close":1345,"volume":248800,"rsi_14":18.56,"sma_20":1534.85,"sma_60":1585.38,"sma_120":1635.67},{"date":"2026-05-13","open":1385,"high":1385,"low":1303,"close":1334,"volume":86451,"rsi_14":18.91,"sma_20":1525.5,"sma_60":1579.67,"sma_120":1631.71},{"date":"2026-05-14","open":1334,"high":1376,"low":1284,"close":1354,"volume":70390,"rsi_14":18.91,"sma_20":1516.0,"sma_60":1573.83,"sma_120":1628.15},{"date":"2026-05-15","open":1354,"high":1377,"low":1303,"close":1328,"volume":74611,"rsi_14":18.99,"sma_20":1505.3,"sma_60":1567.57,"sma_120":1624.66},{"date":"2026-05-18","open":1328,"high":1350,"low":1249,"close":1309,"volume":37744,"rsi_14":18.26,"sma_20":1491.1,"sma_60":1561.32,"sma_120":1621.39},{"date":"2026-05-19","open":1309,"high":1378,"low":1272,"close":1338,"volume":153735,"rsi_14":23.29,"sma_20":1471.85,"sma_60":1555.08,"sma_120":1618.37},{"date":"2026-05-20","open":1302,"high":1338,"low":1265,"close":1290,"volume":71233,"rsi_14":21.6,"sma_20":1453.85,"sma_60":1548.1,"sma_120":1614.43},{"date":"2026-05-21","open":1276,"high":1319,"low":1263,"close":1300,"volume":122760,"rsi_14":23.5,"sma_20":1437.35,"sma_60":1541.43,"sma_120":1610.6},{"date":"2026-05-22","open":1300,"high":1319,"low":1286,"close":1303,"volume":45266,"rsi_14":23.91,"sma_20":1420.0,"sma_60":1534.72,"sma_120":1606.87},{"date":"2026-05-26","open":1305,"high":1313,"low":1285,"close":1300,"volume":88593,"rsi_14":27.05,"sma_20":1403.9,"sma_60":1527.9,"sma_120":1603.38},{"date":"2026-05-27","open":1300,"high":1300,"low":1201,"close":1240,"volume":134739,"rsi_14":30.14,"sma_20":1384.8,"sma_60":1520.82,"sma_120":1599.47},{"date":"2026-05-28","open":1245,"high":1267,"low":1199,"close":1229,"volume":64081,"rsi_14":34.65,"sma_20":1365.7,"sma_60":1514.2,"sma_120":1595.41},{"date":"2026-05-29","open":1229,"high":1229,"low":1160,"close":1197,"volume":104660,"rsi_14":35.97,"sma_20":1345.4,"sma_60":1506.02,"sma_120":1591.12},{"date":"2026-06-01","open":1187,"high":1193,"low":1060,"close":1070,"volume":233611,"rsi_14":28.14,"sma_20":1319.35,"sma_60":1499.05,"sma_120":1585.55},{"date":"2026-06-02","open":1014,"high":1060,"low":932,"close":1002,"volume":301655,"rsi_14":13.28,"sma_20":1289.9,"sma_60":1490.33,"sma_120":1579.22},{"date":"2026-06-04","open":911,"high":1077,"low":911,"close":1020,"volume":61696,"rsi_14":16.88,"sma_20":1264.7,"sma_60":1480.35,"sma_120":1573.04},{"date":"2026-06-05","open":1019,"high":1040,"low":998,"close":1013,"volume":54285,"rsi_14":13.02,"sma_20":1244.65,"sma_60":1471.75,"sma_120":1566.84},{"date":"2026-06-08","open":951,"high":1001,"low":931,"close":969,"volume":117359,"rsi_14":12.53,"sma_20":1225.8,"sma_60":1462.42,"sma_120":1560.28},{"date":"2026-06-09","open":968,"high":1036,"low":965,"close":987,"volume":75349,"rsi_14":16.32,"sma_20":1210.15,"sma_60":1453.37,"sma_120":1554.2},{"date":"2026-06-10","open":987,"high":1078,"low":976,"close":1025,"volume":52826,"rsi_14":17.86,"sma_20":1197.65,"sma_60":1445.17,"sma_120":1548.53},{"date":"2026-06-11","open":1040,"high":1053,"low":975,"close":1040,"volume":78990,"rsi_14":22.47,"sma_20":1182.4,"sma_60":1435.77,"sma_120":1543.04},{"date":"2026-06-12","open":1010,"high":1101,"low":1010,"close":1093,"volume":96714,"rsi_14":29.18,"sma_20":1170.35,"sma_60":1426.93,"sma_120":1537.95},{"date":"2026-06-15","open":1103,"high":1103,"low":1030,"close":1050,"volume":47191,"rsi_14":26.44,"sma_20":1155.15,"sma_60":1417.58,"sma_120":1532.57},{"date":"2026-06-16","open":1028,"high":1153,"low":1028,"close":1113,"volume":105181,"rsi_14":34.34,"sma_20":1144.4,"sma_60":1409.22,"sma_120":1527.7},{"date":"2026-06-17","open":1111,"high":1121,"low":1050,"close":1115,"volume":42701,"rsi_14":68.48,"sma_20":1080.05,"sma_60":1349.15,"sma_120":1492.46},{"date":"2026-06-18","open":1129,"high":1129,"low":1035,"close":1099,"volume":33213,"rsi_14":38.05,"sma_20":1122.75,"sma_60":1392.58,"sma_120":1517.75},{"date":"2026-06-19","open":1090,"high":1112,"low":1000,"close":1099,"volume":70782,"rsi_14":40.43,"sma_20":1113.2,"sma_60":1384.05,"sma_120":1512.57},{"date":"2026-06-22","open":1090,"high":1095,"low":1005,"close":1068,"volume":92197,"rsi_14":49.76,"sma_20":1101.6,"sma_60":1374.7,"sma_120":1507.14},{"date":"2026-06-23","open":1001,"high":1052,"low":950,"close":1010,"volume":116751,"rsi_14":50.99,"sma_20":1086.95,"sma_60":1364.32,"sma_120":1501.08},{"date":"2026-06-24","open":971,"high":1050,"low":971,"close":1044,"volume":108518,"rsi_14":52.84,"sma_20":1074.15,"sma_60":1354.0,"sma_120":1495.53},{"date":"2026-06-25","open":1044,"high":1074,"low":1001,"close":1030,"volume":25818,"rsi_14":51.98,"sma_20":1063.65,"sma_60":1343.68,"sma_120":1489.72},{"date":"2026-06-26","open":1030,"high":1030,"low":975,"close":1018,"volume":80328,"rsi_14":56.17,"sma_20":1053.1,"sma_60":1333.32,"sma_120":1483.97},{"date":"2026-06-29","open":951,"high":1042,"low":951,"close":1041,"volume":56171,"rsi_14":56.72,"sma_20":1045.3,"sma_60":1323.57,"sma_120":1478.69},{"date":"2026-06-30","open":1032,"high":1103,"low":1002,"close":1060,"volume":40239,"rsi_14":54.57,"sma_20":1044.8,"sma_60":1314.47,"sma_120":1473.57},{"date":"2026-07-01","open":1004,"high":1059,"low":1004,"close":1059,"volume":23902,"rsi_14":52.57,"sma_20":1047.65,"sma_60":1306.28,"sma_120":1468.35},{"date":"2026-07-02","open":1050,"high":1059,"low":1004,"close":1031,"volume":26043,"rsi_14":40.99,"sma_20":1048.2,"sma_60":1297.57,"sma_120":1462.91},{"date":"2026-07-03","open":1031,"high":1031,"low":994,"close":1011,"volume":12842,"rsi_14":43.93,"sma_20":1048.1,"sma_60":1288.87,"sma_120":1457.36},{"date":"2026-07-06","open":1010,"high":1079,"low":994,"close":1068,"volume":80362,"rsi_14":42.86,"sma_20":1053.05,"sma_60":1281.65,"sma_120":1452.47},{"date":"2026-07-07","open":1070,"high":1090,"low":990,"close":1045,"volume":40936,"rsi_14":39.58,"sma_20":1055.95,"sma_60":1273.6,"sma_120":1447.45},{"date":"2026-07-08","open":1045,"high":1050,"low":1010,"close":1025,"volume":18317,"rsi_14":39.12,"sma_20":1055.95,"sma_60":1265.62,"sma_120":1442.36},{"date":"2026-07-09","open":1025,"high":1045,"low":970,"close":1002,"volume":35892,"rsi_14":36.64,"sma_20":1054.05,"sma_60":1257.1,"sma_120":1437.13},{"date":"2026-07-10","open":1002,"high":1050,"low":980,"close":1021,"volume":34106,"rsi_14":43.3,"sma_20":1050.45,"sma_60":1248.77,"sma_120":1432.27},{"date":"2026-07-13","open":1021,"high":1021,"low":993,"close":1005,"volume":28106,"rsi_14":49.19,"sma_20":1048.2,"sma_60":1239.78,"sma_120":1427.25},{"date":"2026-07-14","open":985,"high":1305,"low":985,"close":1015,"volume":2615960,"rsi_14":44.91,"sma_20":1043.3,"sma_60":1231.0,"sma_120":1422.37},{"date":"2026-07-15","open":1016,"high":1288,"low":991,"close":1237,"volume":1874096,"rsi_14":70.99,"sma_20":1049.4,"sma_60":1225.07,"sma_120":1419.44},{"date":"2026-07-16","open":1327,"high":1570,"low":1191,"close":1318,"volume":8491758,"rsi_14":76.69,"sma_20":1060.35,"sma_60":1218.32,"sma_120":1417.42},{"date":"2026-07-20","open":1350,"high":1500,"low":1100,"close":1150,"volume":1345848,"rsi_14":57.71,"sma_20":1062.9,"sma_60":1209.98,"sma_120":1413.57},{"date":"2026-07-21","open":1149,"high":1149,"low":1004,"close":1027,"volume":557407,"rsi_14":47.97,"sma_20":1060.85,"sma_60":1199.93,"sma_120":1408.67},{"date":"2026-07-22","open":1026,"high":1098,"low":1010,"close":1047,"volume":232588,"rsi_14":49.28,"sma_20":1062.7,"sma_60":1189.88,"sma_120":1404.07},{"date":"2026-07-23","open":1043,"high":1055,"low":991,"close":1030,"volume":262571,"rsi_14":49.94,"sma_20":1062.0,"sma_60":1180.02,"sma_120":1399.33},{"date":"2026-07-24","open":1020,"high":1027,"low":991,"close":1004,"volume":193238,"rsi_14":49.58,"sma_20":1060.7,"sma_60":1169.72,"sma_120":1394.37},{"date":"2026-07-27","open":1004,"high":1004,"low":967,"close":1001,"volume":150466,"rsi_14":45.65,"sma_20":1059.85,"sma_60":1159.55,"sma_120":1388.71},{"date":"2026-07-28","open":992,"high":992,"low":953,"close":970,"volume":96847,"rsi_14":45.19,"sma_20":1056.3,"sma_60":1149.0,"sma_120":1382.43},{"date":"2026-07-29","open":962,"high":993,"low":900,"close":940,"volume":154831,"rsi_14":44.61,"sma_20":1050.3,"sma_60":1138.15,"sma_120":1376.09},{"date":"2026-07-30","open":909,"high":951,"low":905,"close":905,"volume":122918,"rsi_14":43.95,"sma_20":1042.6,"sma_60":1126.72,"sma_120":1369.72},{"date":"2026-07-31","open":932,"high":999,"low":915,"close":934,"volume":82665,"rsi_14":44.64,"sma_20":1037.75,"sma_60":1116.88,"sma_120":1363.81},{"date":"2026-08-03","open":901,"high":981,"low":901,"close":981,"volume":85489,"rsi_14":48.57,"sma_20":1036.25,"sma_60":1109.67,"sma_120":1358.53},{"date":"2026-08-04","open":914,"high":1002,"low":914,"close":966,"volume":201851,"rsi_14":47.11,"sma_20":1031.15,"sma_60":1103.33,"sma_120":1352.99},{"date":"2026-08-05","open":990,"high":990,"low":952,"close":989,"volume":69784,"rsi_14":30.86,"sma_20":1028.35,"sma_60":1098.15,"sma_120":1347.3},{"date":"2026-08-06","open":991,"high":1000,"low":961,"close":983,"volume":48117,"rsi_14":20.77,"sma_20":1026.25,"sma_60":1093.28,"sma_120":1341.83},{"date":"2026-08-07","open":983,"high":1050,"low":960,"close":1014,"volume":210962,"rsi_14":34.4,"sma_20":1026.85,"sma_60":1087.77,"sma_120":1336.58},{"date":"2026-08-10","open":1005,"high":1027,"low":980,"close":1015,"volume":71743,"rsi_14":48.09,"sma_20":1026.55,"sma_60":1082.45,"sma_120":1331.06},{"date":"2026-08-11","open":1016,"high":1050,"low":1016,"close":1032,"volume":56903,"rsi_14":47.59,"sma_20":1027.9,"sma_60":1077.08,"sma_120":1325.46},{"date":"2026-08-12","open":1087,"high":1087,"low":1019,"close":1033,"volume":72282,"rsi_14":50.51,"sma_20":1028.8,"sma_60":1072.17,"sma_120":1319.87},{"date":"2026-08-13","open":1033,"high":1039,"low":1001,"close":1014,"volume":65527,"rsi_14":51.74,"sma_20":1017.65,"sma_60":1067.25,"sma_120":1314.28},{"date":"2026-08-14","open":1012,"high":1070,"low":1012,"close":1058,"volume":67726,"rsi_14":58.66,"sma_20":1004.65,"sma_60":1062.58,"sma_120":1308.83},{"date":"2026-08-18","open":1070,"high":1070,"low":1015,"close":1025,"volume":40845,"rsi_14":58.31,"sma_20":998.4,"sma_60":1058.17,"sma_120":1303.13},{"date":"2026-08-19","open":1015,"high":1041,"low":1001,"close":1028,"volume":45660,"rsi_14":64.47,"sma_20":998.45,"sma_60":1053.63,"sma_120":1297.53},{"date":"2026-08-20","open":1040,"high":1040,"low":1005,"close":1031,"volume":39978,"rsi_14":73.16,"sma_20":997.65,"sma_60":1049.1,"sma_120":1291.91},{"date":"2026-08-21","open":1031,"high":1055,"low":1002,"close":1055,"volume":89788,"rsi_14":72.66,"sma_20":998.9,"sma_60":1045.02,"sma_120":1286.46},{"date":"2026-08-24","open":1055,"high":1135,"low":1049,"close":1103,"volume":245319,"rsi_14":72.76,"sma_20":1003.85,"sma_60":1042.73,"sma_120":1281.78},{"date":"2026-08-25","open":1140,"high":1155,"low":1053,"close":1103,"volume":74545,"rsi_14":77.08,"sma_20":1008.95,"sma_60":1040.63,"sma_120":1277.42},{"date":"2026-08-26","open":1140,"high":1146,"low":1080,"close":1108,"volume":77923,"rsi_14":75.32,"sma_20":1015.85,"sma_60":1039.15,"sma_120":1272.58},{"date":"2026-08-27","open":1150,"high":1150,"low":1097,"close":1130,"volume":32117,"rsi_14":79.28,"sma_20":1025.35,"sma_60":1040.15,"sma_120":1269.6},{"date":"2026-08-28","open":1132,"high":1247,"low":1125,"close":1219,"volume":245698,"rsi_14":83.17,"sma_20":1041.05,"sma_60":1043.77,"sma_120":1267.05},{"date":"2026-08-31","open":1232,"high":1232,"low":1153,"close":1199,"volume":81310,"rsi_14":78.05,"sma_20":1054.3,"sma_60":1046.75,"sma_120":1263.55},{"date":"2026-09-01","open":1220,"high":1220,"low":1141,"close":1155,"volume":41818,"rsi_14":67.32,"sma_20":1063.0,"sma_60":1049.12,"sma_120":1260.43},{"date":"2026-09-02","open":1155,"high":1187,"low":1122,"close":1177,"volume":47806,"rsi_14":69.15,"sma_20":1073.55,"sma_60":1052.58,"sma_120":1257.5},{"date":"2026-09-03","open":1157,"high":1174,"low":1139,"close":1165,"volume":26964,"rsi_14":70.46,"sma_20":1082.35,"sma_60":1055.55,"sma_120":1254.46},{"date":"2026-09-04","open":1165,"high":1195,"low":1141,"close":1167,"volume":53974,"rsi_14":66.67,"sma_20":1091.55,"sma_60":1057.92,"sma_120":1251.54},{"date":"2026-09-07","open":1167,"high":1168,"low":1142,"close":1149,"volume":23833,"rsi_14":69.87,"sma_20":1098.3,"sma_60":1059.73,"sma_120":1247.75},{"date":"2026-09-08","open":1139,"high":1154,"low":1129,"close":1148,"volume":14690,"rsi_14":69.35,"sma_20":1104.95,"sma_60":1060.65,"sma_120":1243.79},{"date":"2026-09-09","open":1143,"high":1158,"low":1128,"close":1131,"volume":47979,"rsi_14":65.43,"sma_20":1109.9,"sma_60":1062.0,"sma_120":1239.79},{"date":"2026-09-10","open":1149,"high":1185,"low":1109,"close":1169,"volume":53383,"rsi_14":66.86,"sma_20":1116.7,"sma_60":1062.93,"sma_120":1236.08},{"date":"2026-09-11","open":1169,"high":1179,"low":1160,"close":1174,"volume":36225,"rsi_14":62.03,"sma_20":1124.7,"sma_60":1063.92,"sma_120":1232.59},{"date":"2026-09-14","open":1174,"high":1217,"low":1115,"close":1173,"volume":57633,"rsi_14":61.82,"sma_20":1130.45,"sma_60":1065.15,"sma_120":1228.87},{"date":"2026-09-15","open":1173,"high":1201,"low":1150,"close":1190,"volume":29802,"rsi_14":63.31,"sma_20":1138.7,"sma_60":1066.67,"sma_120":1225.36},{"date":"2026-09-16","open":1192,"high":1195,"low":1158,"close":1189,"volume":32035,"rsi_14":60.28,"sma_20":1146.75,"sma_60":1068.68,"sma_120":1221.69},{"date":"2026-09-17","open":1179,"high":1202,"low":1150,"close":1179,"volume":31062,"rsi_14":40.38,"sma_20":1154.15,"sma_60":1071.5,"sma_120":1217.91},{"date":"2026-09-18","open":1166,"high":1188,"low":1140,"close":1179,"volume":50722,"rsi_14":44.68,"sma_20":1160.35,"sma_60":1073.75,"sma_120":1213.88},{"date":"2026-09-21","open":1180,"high":1180,"low":1125,"close":1147,"volume":19621,"rsi_14":47.73,"sma_20":1162.55,"sma_60":1075.7,"sma_120":1209.69},{"date":"2026-09-22","open":1144,"high":1145,"low":1112,"close":1145,"volume":22224,"rsi_14":39.74,"sma_20":1164.65,"sma_60":1077.82,"sma_120":1205.57},{"date":"2026-09-23","open":1112,"high":1305,"low":1112,"close":1153,"volume":173167,"rsi_14":46.05,"sma_20":1166.9,"sma_60":1079.68,"sma_120":1201.62},{"date":"2026-09-28","open":1160,"high":1177,"low":1135,"close":1175,"volume":18082,"rsi_14":52.33,"sma_20":1169.15,"sma_60":1081.6,"sma_120":1198.03},{"date":"2026-09-29","open":1160,"high":1174,"low":1120,"close":1136,"volume":23173,"rsi_14":46.63,"sma_20":1165.0,"sma_60":1082.88,"sma_120":1194.58},{"date":"2026-09-30","open":1136,"high":1139,"low":1105,"close":1131,"volume":30763,"rsi_14":45.69,"sma_20":1161.6,"sma_60":1084.55,"sma_120":1191.06},{"date":"2026-10-01","open":1119,"high":1148,"low":1107,"close":1130,"volume":14417,"rsi_14":49.72,"sma_20":1160.35,"sma_60":1086.53,"sma_120":1187.7},{"date":"2026-10-02","open":1131,"high":1150,"low":1112,"close":1130,"volume":20111,"rsi_14":36.36,"sma_20":1158.0,"sma_60":1087.57,"sma_120":1184.61},{"date":"2026-10-06","open":1134,"high":1137,"low":1111,"close":1137,"volume":47193,"rsi_14":37.24,"sma_20":1156.6,"sma_60":1089.1,"sma_120":1181.35},{"date":"2026-10-07","open":1137,"high":1360,"low":1135,"close":1245,"volume":494646,"rsi_14":64.29,"sma_20":1160.5,"sma_60":1092.77,"sma_120":1179.19},{"date":"2026-10-08","open":1206,"high":1349,"low":1150,"close":1209,"volume":47920,"rsi_14":53.51,"sma_20":1163.5,"sma_60":1096.22,"sma_120":1176.66},{"date":"2026-10-12","open":1192,"high":1196,"low":1090,"close":1159,"volume":43344,"rsi_14":45.31,"sma_20":1164.05,"sma_60":1098.52,"sma_120":1173.64},{"date":"2026-10-13","open":1156,"high":1163,"low":1095,"close":1154,"volume":65044,"rsi_14":46.03,"sma_20":1165.2,"sma_60":1101.0,"sma_120":1170.39},{"date":"2026-10-14","open":1137,"high":1150,"low":1100,"close":1130,"volume":27509,"rsi_14":42.77,"sma_20":1163.25,"sma_60":1102.92,"sma_120":1166.96},{"date":"2026-10-15","open":1112,"high":1112,"low":1060,"close":1060,"volume":19177,"rsi_14":38.46,"sma_20":1157.55,"sma_60":1099.97,"sma_120":1162.52},{"date":"2026-10-16","open":1079,"high":1111,"low":1000,"close":1100,"volume":8687,"rsi_14":44.58,"sma_20":1153.9,"sma_60":1096.33,"sma_120":1157.33},{"date":"2026-10-19","open":1062,"high":1150,"low":1062,"close":1135,"volume":19329,"rsi_14":47.96,"sma_20":1151.15,"sma_60":1096.08,"sma_120":1153.03},{"date":"2026-10-20","open":1106,"high":1212,"low":1106,"close":1148,"volume":101002,"rsi_14":46.88,"sma_20":1149.1,"sma_60":1098.1,"sma_120":1149.02},{"date":"2026-10-21","open":1133,"high":1161,"low":1120,"close":1144,"volume":23635,"rsi_14":51.01,"sma_20":1147.35,"sma_60":1099.72,"sma_120":1144.8},{"date":"2026-10-22","open":1163,"high":1163,"low":1107,"close":1127,"volume":14437,"rsi_14":49.51,"sma_20":1144.75,"sma_60":1101.33,"sma_120":1140.67},{"date":"2026-10-23","open":1086,"high":1122,"low":1052,"close":1119,"volume":28479,"rsi_14":48.68,"sma_20":1143.35,"sma_60":1103.25,"sma_120":1136.48}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":2233.5361},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.88,"ttm_eps":null,"close":2366.9553},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.75,"ttm_eps":null,"close":2124.8242},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.71,"ttm_eps":null,"close":1968.6744},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.78,"ttm_eps":null,"close":2040.8196},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.78,"ttm_eps":null,"close":1923.213},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.09,"ttm_eps":null,"close":1675.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.18,"ttm_eps":null,"close":1626.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.56,"ttm_eps":null,"close":1060.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"웰크론","phase":"above-fold","symbol_resolved":true}