{"status":"ok","report":{"price_analysis":{"current":2950.0,"change_1d":3.1,"change_7d":0.3,"change_30d":-2.2,"high_30d":3920.0,"low_30d":2780.0,"position_in_range":15.0,"support":2894.0,"resistance":3806.0},"summary":"비씨월드제약(200780)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 314.86억. 현재가 2,950원, 전일 대비 +3.1%, 30일 -2.2%. ROE -1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1254.00, 기관 순매수 4030.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 314.86억. 매출 803.28억, 영업이익 28.20억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.44,"roe":-1.4,"eps":-111.0,"revenue":80328107804.0,"operating_income":2820038634.0,"net_income":-1263992586.0,"market_cap":31486043250,"profit_margin":-1.57,"roa":-0.58,"operating_margin":3.51,"gross_margin":35.0,"debt_ratio":1.433444755715291,"total_assets":173613026855.0,"total_equity":71344552387.0,"total_debt":102268474468.0,"dividend_yield":2.07,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(-36.98)가 시그널선(-30.20)을 하회합니다(데드크로스). 현재가가 SMA20(2987)과 SMA60(3053) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2854~3119 (현재 위치 36%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 47","rsi_14":46.92737430167598,"macd":-36.979103092342484,"macd_signal":-30.200601531583352,"sma_20":2986.75,"sma_60":3052.6666666666665,"bb_upper":3119.199046806687,"bb_lower":2854.300953193313,"atr_14":193.21428571428572},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -1254.00, 기관 순매수 4030.00. 30일 누적: 외국인 -5245.00, 기관 1.05만.","foreign_trend":"매도","institution_trend":"매수","comment":"외국인 매도, 기관 매수","foreign_flow":-1254.0,"institutional_flow":4030.0,"data":[{"date":"2026-10-23","foreign_net":-416.0,"institution_net":998.0,"retail_net":-582.0},{"date":"2026-10-22","foreign_net":-394.0,"institution_net":-715.0,"retail_net":1109.0},{"date":"2026-10-21","foreign_net":297.0,"institution_net":1070.0,"retail_net":-1367.0},{"date":"2026-10-20","foreign_net":-770.0,"institution_net":-1105.0,"retail_net":1875.0},{"date":"2026-10-19","foreign_net":29.0,"institution_net":3782.0,"retail_net":-3811.0},{"date":"2026-10-16","foreign_net":-348.0,"institution_net":1566.0,"retail_net":-1218.0},{"date":"2026-10-15","foreign_net":290.0,"institution_net":2597.0,"retail_net":-2887.0},{"date":"2026-10-14","foreign_net":-603.0,"institution_net":-26.0,"retail_net":629.0},{"date":"2026-10-13","foreign_net":963.0,"institution_net":23.0,"retail_net":-986.0},{"date":"2026-10-12","foreign_net":-429.0,"institution_net":166.0,"retail_net":263.0},{"date":"2026-10-08","foreign_net":2.0,"institution_net":-640.0,"retail_net":638.0},{"date":"2026-10-07","foreign_net":-121.0,"institution_net":260.0,"retail_net":-139.0},{"date":"2026-10-06","foreign_net":-889.0,"institution_net":-420.0,"retail_net":1309.0},{"date":"2026-10-02","foreign_net":355.0,"institution_net":-155.0,"retail_net":-200.0},{"date":"2026-10-01","foreign_net":-258.0,"institution_net":968.0,"retail_net":-710.0},{"date":"2026-09-30","foreign_net":207.0,"institution_net":513.0,"retail_net":-720.0},{"date":"2026-09-29","foreign_net":-539.0,"institution_net":-175.0,"retail_net":714.0},{"date":"2026-09-28","foreign_net":-421.0,"institution_net":-50.0,"retail_net":471.0},{"date":"2026-09-23","foreign_net":-1174.0,"institution_net":521.0,"retail_net":653.0},{"date":"2026-09-22","foreign_net":-314.0,"institution_net":-568.0,"retail_net":882.0},{"date":"2026-09-21","foreign_net":-1325.0,"institution_net":648.0,"retail_net":677.0},{"date":"2026-09-18","foreign_net":-2.0,"institution_net":11.0,"retail_net":-9.0},{"date":"2026-09-17","foreign_net":22.0,"institution_net":100.0,"retail_net":-122.0},{"date":"2026-09-16","foreign_net":-404.0,"institution_net":812.0,"retail_net":-408.0},{"date":"2026-09-15","foreign_net":114.0,"institution_net":586.0,"retail_net":-700.0},{"date":"2026-09-14","foreign_net":365.0,"institution_net":-40.0,"retail_net":-325.0},{"date":"2026-09-11","foreign_net":590.0,"institution_net":356.0,"retail_net":-946.0},{"date":"2026-09-10","foreign_net":11.0,"institution_net":210.0,"retail_net":-221.0},{"date":"2026-09-09","foreign_net":-150.0,"institution_net":-992.0,"retail_net":1142.0},{"date":"2026-09-08","foreign_net":67.0,"institution_net":164.0,"retail_net":-231.0}],"periods":{"d1":{"foreign_net":-416.0,"institution_net":998.0,"retail_net":-582.0},"d3":{"foreign_net":-513.0,"institution_net":1353.0,"retail_net":-840.0},"d7":{"foreign_net":-1312.0,"institution_net":8193.0,"retail_net":-6881.0},"d14":{"foreign_net":-2034.0,"institution_net":7401.0,"retail_net":-5367.0},"d30":{"foreign_net":-5245.0,"institution_net":10465.0,"retail_net":-5220.0}}},"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 -111, PBR 0.44x) — 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 -111원"}]},"growth":{"grade":"D","percentile":35,"summary":"매출 +5.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":5.7,"unit":"%","percentile":58,"direction":"higher_better"},{"name":"영업이익 성장률","value":-91.8,"unit":"%","percentile":12,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -1.4%","metrics":[{"name":"ROE","value":-1.4,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":3.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-1.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.58,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":41,"summary":"RSI 47","metrics":[{"name":"RSI (14)","value":46.9,"unit":"","percentile":47,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-2.2,"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":"D","percentile":31,"summary":"유동비율 0.5x, 순차입금비율 1.4x","metrics":[{"name":"유동비율","value":0.53,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.38,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":2.2,"unit":"x","percentile":55,"direction":"higher_better","rating":"fair","note":"≥ 4"},{"name":"FCF 커버리지","value":0.04,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -111, PBR 0.44x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +5.7%"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"momentum":{"grade":"D","reason":"RSI 47"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.58,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-1.4,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":1.62,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.43,"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":35.0,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":3.51,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-1.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.44,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.26,"pbr_5y_low":0.74,"pbr_5y_avg":0.95,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":0.91,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.97},{"quarter":"2024-Q3","per":null,"pbr":0.87},{"quarter":"2024-Q4","per":null,"pbr":0.91},{"quarter":"2025-Q1","per":null,"pbr":0.88},{"quarter":"2025-Q2","per":null,"pbr":0.91},{"quarter":"2025-Q3","per":null,"pbr":0.94},{"quarter":"2025-Q4","per":null,"pbr":1.26},{"quarter":"2026-Q1","per":null,"pbr":1.05},{"quarter":"2026-Q2","per":null,"pbr":0.74},{"quarter":"현재","per":null,"pbr":0.44}],"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":"Healthcare","industry":"DRUG MANUFACTURERS - GENERAL"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":2.07,"has_dividend":true,"scorecard":{"available":true,"overall_grade":"D","safety":{"grade":"F","percentile":20,"summary":"부채 건전성 기준 평가","metrics":[{"name":"순부채/자기자본","value":1.38,"unit":"배","percentile":null,"direction":"lower_better"}]},"growth":null,"consistency":null,"yield":{"grade":"C","value_pct":2.07,"summary":"배당수익률 2.07%","metrics":[{"name":"배당수익률","value":2.07,"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":"-1.4%"}],"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":"2026-10-24T00:24:49.082804+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.014012858845578336,"dividend_yield":null,"eps":-111.0,"revenue":20958384269.0,"operating_income":147302988.0,"net_income":-999741142.0,"market_cap":null,"profit_margin":-0.04770125068652066,"operating_margin":0.007028356103665827,"roa":-0.005758445435289684,"gross_margin":0.3500076483877737,"total_equity":71344552387.0,"total_assets":173613026855.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.63,"roe":0.010857610995682894,"dividend_yield":2.07,"eps":73.66,"revenue":19834736055.0,"operating_income":1806078808.0,"net_income":785636874.0,"market_cap":47000000000.0,"profit_margin":0.039609141852026526,"operating_margin":0.09105635703908034,"roa":0.00453449214667054,"gross_margin":0.4033641063241262,"total_equity":72358171085.0,"total_assets":173257963315.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.0009538891000656683,"dividend_yield":null,"eps":-6.48,"revenue":20283721478.0,"operating_income":719120205.0,"net_income":-69158825.0,"market_cap":null,"profit_margin":-0.003409572798315664,"operating_margin":0.035453070373696834,"roa":-0.00039116700405006155,"gross_margin":0.39755492461017117,"total_equity":72501955411.0,"total_assets":176801274862.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.01352802841001085,"dividend_yield":null,"eps":-91.95,"revenue":19251266002.0,"operating_income":147536633.0,"net_income":-980729493.0,"market_cap":null,"profit_margin":-0.050943636272965775,"operating_margin":0.007663736659431776,"roa":-0.005643033956687481,"gross_margin":0.36997191204256674,"total_equity":72496114236.0,"total_assets":173794717616.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0029569108785517575,"dividend_yield":null,"eps":-20.36,"revenue":20442441334.0,"operating_income":1824821872.0,"net_income":-217116633.0,"market_cap":null,"profit_margin":-0.010620875924388259,"operating_margin":0.08926633772283081,"roa":-0.0012422565715279395,"gross_margin":0.4275968181188667,"total_equity":73426843729.0,"total_assets":174775998756.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.02549101184417718,"dividend_yield":null,"eps":-175.88,"revenue":15822547982.0,"operating_income":-694857194.0,"net_income":-1875927454.0,"market_cap":null,"profit_margin":-0.11856038964988995,"operating_margin":-0.043915631969672735,"roa":-0.010797769916319772,"gross_margin":0.4208179935099406,"total_equity":73591721877.0,"total_assets":173732860446.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.011938914330894836,"dividend_yield":null,"eps":85.08,"revenue":21527373277.0,"operating_income":1965188814.0,"net_income":907481425.0,"market_cap":null,"profit_margin":0.04215476794698216,"operating_margin":0.09128790534326925,"roa":0.0051469933872854146,"gross_margin":0.40479601690700967,"total_equity":76010380831.0,"total_assets":176312918381.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.011300460923778892,"dividend_yield":null,"eps":-79.57,"revenue":17523865350.0,"operating_income":333321644.0,"net_income":-848697380.0,"market_cap":null,"profit_margin":-0.048430946201033206,"operating_margin":0.019021011480209758,"roa":-0.004957801452559163,"gross_margin":0.36405960434979034,"total_equity":75102899406.0,"total_assets":171184221095.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.023090329844431455,"dividend_yield":null,"eps":-164.43,"revenue":19460161464.0,"operating_income":-316339459.0,"net_income":-1753747422.0,"market_cap":null,"profit_margin":-0.09011988031262308,"operating_margin":-0.016255746879860523,"roa":-0.009866268301471281,"gross_margin":0.31520438210892326,"total_equity":75951596786.0,"total_assets":177751847853.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.020865805402777864,"dividend_yield":null,"eps":-152.02,"revenue":16302938609.0,"operating_income":-482260721.0,"net_income":-1621384591.0,"market_cap":null,"profit_margin":-0.0994535175459054,"operating_margin":-0.029581214317630385,"roa":-0.008991147325661,"gross_margin":0.41817619053269417,"total_equity":77705344208.0,"total_assets":180331222732.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.03966174889802857,"dividend_yield":null,"eps":-297.01,"revenue":19596675243.0,"operating_income":897619505.0,"net_income":-3167762479.0,"market_cap":null,"profit_margin":-0.16164795505970003,"operating_margin":0.04580468338988435,"roa":-0.017205740639146372,"gross_margin":0.4182586706348471,"total_equity":79869460299.0,"total_assets":184110788686.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.0008432315130191359,"dividend_yield":null,"eps":10.0,"revenue":17599483525.0,"operating_income":781253182.0,"net_income":70019603.0,"market_cap":null,"profit_margin":0.003978503283947931,"operating_margin":0.04439068799321485,"roa":0.0003720312805901675,"gross_margin":0.38401110239398345,"total_equity":83037222778.0,"total_assets":188208913210.0}],"current_price":2950.0,"change_pct":3.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":16436.0},{"date":"2016-10-25","close":15288.0},{"date":"2016-10-26","close":14970.0},{"date":"2016-10-27","close":15671.0},{"date":"2016-10-28","close":15384.0},{"date":"2016-10-31","close":14747.0},{"date":"2016-11-01","close":15512.0},{"date":"2016-11-02","close":15097.0},{"date":"2016-11-03","close":15512.0},{"date":"2016-11-04","close":15257.0},{"date":"2016-11-07","close":15161.0},{"date":"2016-11-08","close":15416.0},{"date":"2016-11-09","close":14523.0},{"date":"2016-11-10","close":15448.0},{"date":"2016-11-11","close":15798.0},{"date":"2016-11-14","close":15862.0},{"date":"2016-11-15","close":15671.0},{"date":"2016-11-16","close":15862.0},{"date":"2016-11-17","close":15798.0},{"date":"2016-11-18","close":15416.0},{"date":"2016-11-21","close":15320.0},{"date":"2016-11-22","close":15288.0},{"date":"2016-11-23","close":15320.0},{"date":"2016-11-24","close":15034.0},{"date":"2016-11-25","close":15384.0},{"date":"2016-11-28","close":15384.0},{"date":"2016-11-29","close":15734.0},{"date":"2016-11-30","close":15703.0},{"date":"2016-12-01","close":15703.0},{"date":"2016-12-02","close":15671.0},{"date":"2016-12-05","close":15161.0},{"date":"2016-12-06","close":15161.0},{"date":"2016-12-07","close":15257.0},{"date":"2016-12-08","close":16117.0},{"date":"2016-12-09","close":16786.0},{"date":"2016-12-12","close":16849.0},{"date":"2016-12-13","close":16976.0},{"date":"2016-12-14","close":16976.0},{"date":"2016-12-15","close":16976.0},{"date":"2016-12-16","close":17167.0},{"date":"2016-12-19","close":17232.0},{"date":"2016-12-20","close":17167.0},{"date":"2016-12-21","close":16849.0},{"date":"2016-12-22","close":16913.0},{"date":"2016-12-23","close":17232.0},{"date":"2016-12-26","close":17581.0},{"date":"2016-12-27","close":17359.0},{"date":"2016-12-28","close":17882.0},{"date":"2016-12-29","close":17812.0},{"date":"2017-01-02","close":17325.0},{"date":"2017-01-03","close":17290.0},{"date":"2017-01-04","close":17116.0},{"date":"2017-01-05","close":17011.0},{"date":"2017-01-06","close":16836.0},{"date":"2017-01-09","close":16802.0},{"date":"2017-01-10","close":16661.0},{"date":"2017-01-11","close":16661.0},{"date":"2017-01-12","close":16523.0},{"date":"2017-01-13","close":16871.0},{"date":"2017-01-16","close":16348.0},{"date":"2017-01-17","close":16384.0},{"date":"2017-01-18","close":16034.0},{"date":"2017-01-19","close":16175.0},{"date":"2017-01-20","close":16208.0},{"date":"2017-01-23","close":16244.0},{"date":"2017-01-24","close":15965.0},{"date":"2017-01-25","close":15581.0},{"date":"2017-01-26","close":15616.0},{"date":"2017-01-31","close":15198.0},{"date":"2017-02-01","close":15198.0},{"date":"2017-02-02","close":15023.0},{"date":"2017-02-03","close":15162.0},{"date":"2017-02-06","close":15094.0},{"date":"2017-02-07","close":15023.0},{"date":"2017-02-08","close":15058.0},{"date":"2017-02-09","close":15303.0},{"date":"2017-02-10","close":15337.0},{"date":"2017-02-13","close":15581.0},{"date":"2017-02-14","close":15685.0},{"date":"2017-02-15","close":15861.0},{"date":"2017-02-16","close":15685.0},{"date":"2017-02-17","close":15616.0},{"date":"2017-02-20","close":15756.0},{"date":"2017-02-21","close":15790.0},{"date":"2017-02-22","close":15756.0},{"date":"2017-02-23","close":15476.0},{"date":"2017-02-24","close":15337.0},{"date":"2017-02-27","close":15826.0},{"date":"2017-02-28","close":15721.0},{"date":"2017-03-02","close":15721.0},{"date":"2017-03-03","close":15512.0},{"date":"2017-03-06","close":15337.0},{"date":"2017-03-07","close":15162.0},{"date":"2017-03-08","close":14919.0},{"date":"2017-03-09","close":14849.0},{"date":"2017-03-10","close":14849.0},{"date":"2017-03-13","close":14676.0},{"date":"2017-03-14","close":14745.0},{"date":"2017-03-15","close":14640.0},{"date":"2017-03-16","close":14709.0},{"date":"2017-03-17","close":14640.0},{"date":"2017-03-20","close":14362.0},{"date":"2017-03-21","close":14049.0},{"date":"2017-03-22","close":14500.0},{"date":"2017-03-23","close":14989.0},{"date":"2017-03-24","close":14954.0},{"date":"2017-03-27","close":14709.0},{"date":"2017-03-28","close":15512.0},{"date":"2017-03-29","close":15685.0},{"date":"2017-03-30","close":15616.0},{"date":"2017-03-31","close":15616.0},{"date":"2017-04-03","close":15826.0},{"date":"2017-04-04","close":15651.0},{"date":"2017-04-05","close":15512.0},{"date":"2017-04-06","close":15581.0},{"date":"2017-04-07","close":15895.0},{"date":"2017-04-10","close":15861.0},{"date":"2017-04-11","close":16175.0},{"date":"2017-04-12","close":16836.0},{"date":"2017-04-13","close":17116.0},{"date":"2017-04-14","close":16767.0},{"date":"2017-04-17","close":16698.0},{"date":"2017-04-18","close":16661.0},{"date":"2017-04-19","close":16698.0},{"date":"2017-04-20","close":16976.0},{"date":"2017-04-21","close":17359.0},{"date":"2017-04-24","close":17046.0},{"date":"2017-04-25","close":16941.0},{"date":"2017-04-26","close":16661.0},{"date":"2017-04-27","close":16453.0},{"date":"2017-04-28","close":16175.0},{"date":"2017-05-02","close":16488.0},{"date":"2017-05-04","close":16557.0},{"date":"2017-05-08","close":17290.0},{"date":"2017-05-10","close":17150.0},{"date":"2017-05-11","close":17359.0},{"date":"2017-05-12","close":17046.0},{"date":"2017-05-15","close":16557.0},{"date":"2017-05-16","close":16384.0},{"date":"2017-05-17","close":16593.0},{"date":"2017-05-18","close":16418.0},{"date":"2017-05-19","close":16523.0},{"date":"2017-05-22","close":16279.0},{"date":"2017-05-23","close":16279.0},{"date":"2017-05-24","close":16418.0},{"date":"2017-05-25","close":16208.0},{"date":"2017-05-26","close":16418.0},{"date":"2017-05-29","close":16244.0},{"date":"2017-05-30","close":16418.0},{"date":"2017-05-31","close":16627.0},{"date":"2017-06-01","close":16661.0},{"date":"2017-06-02","close":16557.0},{"date":"2017-06-05","close":16661.0},{"date":"2017-06-07","close":16557.0},{"date":"2017-06-08","close":16593.0},{"date":"2017-06-09","close":17116.0},{"date":"2017-06-12","close":16836.0},{"date":"2017-06-13","close":17150.0},{"date":"2017-06-14","close":17080.0},{"date":"2017-06-15","close":16871.0},{"date":"2017-06-16","close":16557.0},{"date":"2017-06-19","close":16384.0},{"date":"2017-06-20","close":16348.0},{"date":"2017-06-21","close":16175.0},{"date":"2017-06-22","close":16070.0},{"date":"2017-06-23","close":16208.0},{"date":"2017-06-26","close":16034.0},{"date":"2017-06-27","close":16139.0},{"date":"2017-06-28","close":16661.0},{"date":"2017-06-29","close":17184.0},{"date":"2017-06-30","close":17184.0},{"date":"2017-07-03","close":17150.0},{"date":"2017-07-04","close":16698.0},{"date":"2017-07-05","close":16906.0},{"date":"2017-07-06","close":16802.0},{"date":"2017-07-07","close":16661.0},{"date":"2017-07-10","close":16593.0},{"date":"2017-07-11","close":16661.0},{"date":"2017-07-12","close":16593.0},{"date":"2017-07-13","close":16802.0},{"date":"2017-07-14","close":17011.0},{"date":"2017-07-17","close":17429.0},{"date":"2017-07-18","close":17429.0},{"date":"2017-07-19","close":18056.0},{"date":"2017-07-20","close":18266.0},{"date":"2017-07-21","close":18266.0},{"date":"2017-07-24","close":17777.0},{"date":"2017-07-25","close":17986.0},{"date":"2017-07-26","close":17743.0},{"date":"2017-07-27","close":18126.0},{"date":"2017-07-28","close":18091.0},{"date":"2017-07-31","close":18056.0},{"date":"2017-08-01","close":18126.0},{"date":"2017-08-02","close":18823.0},{"date":"2017-08-03","close":18475.0},{"date":"2017-08-04","close":17777.0},{"date":"2017-08-07","close":17359.0},{"date":"2017-08-08","close":17429.0},{"date":"2017-08-09","close":17325.0},{"date":"2017-08-10","close":17290.0},{"date":"2017-08-11","close":17080.0},{"date":"2017-08-14","close":17184.0},{"date":"2017-08-16","close":17533.0},{"date":"2017-08-17","close":17952.0},{"date":"2017-08-18","close":17986.0},{"date":"2017-08-21","close":17638.0},{"date":"2017-08-22","close":17464.0},{"date":"2017-08-23","close":17429.0},{"date":"2017-08-24","close":17394.0},{"date":"2017-08-25","close":17290.0},{"date":"2017-08-28","close":17359.0},{"date":"2017-08-29","close":17254.0},{"date":"2017-08-30","close":17254.0},{"date":"2017-08-31","close":17254.0},{"date":"2017-09-01","close":17011.0},{"date":"2017-09-04","close":16593.0},{"date":"2017-09-05","close":16418.0},{"date":"2017-09-06","close":16523.0},{"date":"2017-09-07","close":16732.0},{"date":"2017-09-08","close":16104.0},{"date":"2017-09-11","close":16418.0},{"date":"2017-09-12","close":16312.0},{"date":"2017-09-13","close":16139.0},{"date":"2017-09-14","close":16348.0},{"date":"2017-09-15","close":15999.0},{"date":"2017-09-18","close":15861.0},{"date":"2017-09-19","close":15826.0},{"date":"2017-09-20","close":15930.0},{"date":"2017-09-21","close":15895.0},{"date":"2017-09-22","close":15685.0},{"date":"2017-09-25","close":15128.0},{"date":"2017-09-26","close":15128.0},{"date":"2017-09-27","close":15337.0},{"date":"2017-09-28","close":15337.0},{"date":"2017-09-29","close":15651.0},{"date":"2017-10-10","close":15547.0},{"date":"2017-10-11","close":15547.0},{"date":"2017-10-12","close":15512.0},{"date":"2017-10-13","close":16070.0},{"date":"2017-10-16","close":15616.0},{"date":"2017-10-17","close":15616.0},{"date":"2017-10-18","close":15547.0},{"date":"2017-10-19","close":15512.0},{"date":"2017-10-20","close":15512.0},{"date":"2017-10-23","close":15547.0},{"date":"2017-10-24","close":15547.0},{"date":"2017-10-25","close":15685.0},{"date":"2017-10-26","close":15372.0},{"date":"2017-10-27","close":15372.0},{"date":"2017-10-30","close":15337.0},{"date":"2017-10-31","close":15372.0},{"date":"2017-11-01","close":15965.0},{"date":"2017-11-02","close":15826.0},{"date":"2017-11-03","close":15861.0},{"date":"2017-11-06","close":15685.0},{"date":"2017-11-07","close":16523.0},{"date":"2017-11-08","close":16698.0},{"date":"2017-11-09","close":16976.0},{"date":"2017-11-10","close":17046.0},{"date":"2017-11-13","close":16871.0},{"date":"2017-11-14","close":16906.0},{"date":"2017-11-15","close":17254.0},{"date":"2017-11-16","close":17046.0},{"date":"2017-11-17","close":17429.0},{"date":"2017-11-20","close":17707.0},{"date":"2017-11-21","close":17707.0},{"date":"2017-11-22","close":17011.0},{"date":"2017-11-23","close":17220.0},{"date":"2017-11-24","close":17080.0},{"date":"2017-11-27","close":16661.0},{"date":"2017-11-28","close":16627.0},{"date":"2017-11-29","close":16523.0},{"date":"2017-11-30","close":16698.0},{"date":"2017-12-01","close":16802.0},{"date":"2017-12-04","close":17080.0},{"date":"2017-12-05","close":17011.0},{"date":"2017-12-06","close":16802.0},{"date":"2017-12-07","close":16453.0},{"date":"2017-12-08","close":16104.0},{"date":"2017-12-11","close":16871.0},{"date":"2017-12-12","close":16871.0},{"date":"2017-12-13","close":16871.0},{"date":"2017-12-14","close":16698.0},{"date":"2017-12-15","close":16732.0},{"date":"2017-12-18","close":16732.0},{"date":"2017-12-19","close":16488.0},{"date":"2017-12-20","close":16208.0},{"date":"2017-12-21","close":16175.0},{"date":"2017-12-22","close":16523.0},{"date":"2017-12-26","close":16523.0},{"date":"2017-12-27","close":16942.0},{"date":"2017-12-28","close":17096.0},{"date":"2018-01-02","close":15527.4785},{"date":"2018-01-03","close":15321.8203},{"date":"2018-01-04","close":15321.8203},{"date":"2018-01-05","close":15321.8203},{"date":"2018-01-08","close":15047.6006},{"date":"2018-01-09","close":15218.9883},{"date":"2018-01-10","close":15253.2627},{"date":"2018-01-11","close":16178.7441},{"date":"2018-01-12","close":16281.5713},{"date":"2018-01-15","close":16178.7441},{"date":"2018-01-16","close":16315.8516},{"date":"2018-01-17","close":16110.1914},{"date":"2018-01-18","close":17618.377},{"date":"2018-01-19","close":17618.377},{"date":"2018-01-22","close":17378.4395},{"date":"2018-01-23","close":17618.377},{"date":"2018-01-24","close":17549.8184},{"date":"2018-01-25","close":17412.7148},{"date":"2018-01-26","close":17961.1484},{"date":"2018-01-29","close":17686.9336},{"date":"2018-01-30","close":17172.7754},{"date":"2018-01-31","close":17035.6641},{"date":"2018-02-01","close":16932.832},{"date":"2018-02-02","close":16315.8516},{"date":"2018-02-05","close":16041.6348},{"date":"2018-02-06","close":16007.3584},{"date":"2018-02-07","close":15904.5273},{"date":"2018-02-08","close":16418.6816},{"date":"2018-02-09","close":16178.7441},{"date":"2018-02-12","close":17035.6641},{"date":"2018-02-13","close":16555.7891},{"date":"2018-02-14","close":16487.2344},{"date":"2018-02-19","close":16590.0645},{"date":"2018-02-20","close":16452.957},{"date":"2018-02-21","close":16692.8965},{"date":"2018-02-22","close":16487.2344},{"date":"2018-02-23","close":16487.2344},{"date":"2018-02-26","close":16727.1758},{"date":"2018-02-27","close":16864.2812},{"date":"2018-02-28","close":16521.5156},{"date":"2018-03-02","close":16384.4043},{"date":"2018-03-05","close":16213.0225},{"date":"2018-03-06","close":16350.124},{"date":"2018-03-07","close":16178.7441},{"date":"2018-03-08","close":16281.5713},{"date":"2018-03-09","close":16384.4043},{"date":"2018-03-12","close":16555.7891},{"date":"2018-03-13","close":17138.4961},{"date":"2018-03-14","close":17104.2227},{"date":"2018-03-15","close":18098.252},{"date":"2018-03-16","close":18029.7012},{"date":"2018-03-19","close":17515.5449},{"date":"2018-03-20","close":17858.3164},{"date":"2018-03-21","close":17926.873},{"date":"2018-03-22","close":17686.9336},{"date":"2018-03-23","close":16864.2812},{"date":"2018-03-26","close":17104.2227},{"date":"2018-03-27","close":17207.0488},{"date":"2018-03-28","close":17207.0488},{"date":"2018-03-29","close":17412.7148},{"date":"2018-03-30","close":17481.2676},{"date":"2018-04-02","close":17652.6523},{"date":"2018-04-03","close":17858.3164},{"date":"2018-04-04","close":17446.9922},{"date":"2018-04-05","close":17618.377},{"date":"2018-04-06","close":21937.2793},{"date":"2018-04-09","close":23616.8496},{"date":"2018-04-10","close":23925.3398},{"date":"2018-04-11","close":23925.3398},{"date":"2018-04-12","close":22417.1543},{"date":"2018-04-13","close":23171.25},{"date":"2018-04-16","close":24336.666},{"date":"2018-04-17","close":24302.3887},{"date":"2018-04-18","close":22142.9414},{"date":"2018-04-19","close":21354.5703},{"date":"2018-04-20","close":21354.5703},{"date":"2018-04-23","close":20566.1973},{"date":"2018-04-24","close":20120.5957},{"date":"2018-04-25","close":19983.4883},{"date":"2018-04-26","close":20908.9688},{"date":"2018-04-27","close":21046.0781},{"date":"2018-04-30","close":20086.3184},{"date":"2018-05-02","close":19949.2109},{"date":"2018-05-03","close":19949.2109},{"date":"2018-05-04","close":19949.2109},{"date":"2018-05-08","close":20154.8711},{"date":"2018-05-09","close":20291.9824},{"date":"2018-05-10","close":20669.0293},{"date":"2018-05-11","close":21388.8457},{"date":"2018-05-14","close":22897.0371},{"date":"2018-05-15","close":22280.0469},{"date":"2018-05-16","close":21491.6758},{"date":"2018-05-17","close":21697.3398},{"date":"2018-05-18","close":21834.4492},{"date":"2018-05-21","close":21525.9551},{"date":"2018-05-23","close":20429.0898},{"date":"2018-05-24","close":20566.1973},{"date":"2018-05-25","close":19812.1074},{"date":"2018-05-28","close":20806.1367},{"date":"2018-05-29","close":21663.0625},{"date":"2018-05-30","close":21183.1836},{"date":"2018-05-31","close":21560.2305},{"date":"2018-06-01","close":22040.1094},{"date":"2018-06-04","close":21525.9551},{"date":"2018-06-05","close":21388.8457},{"date":"2018-06-07","close":22074.3828},{"date":"2018-06-08","close":22280.0469},{"date":"2018-06-11","close":21868.7227},{"date":"2018-06-12","close":21800.168},{"date":"2018-06-14","close":21320.293},{"date":"2018-06-15","close":21594.5078},{"date":"2018-06-18","close":21628.7871},{"date":"2018-06-19","close":20737.582},{"date":"2018-06-20","close":21320.293},{"date":"2018-06-21","close":21148.9062},{"date":"2018-06-22","close":20360.5352},{"date":"2018-06-25","close":20531.918},{"date":"2018-06-26","close":19846.3848},{"date":"2018-06-27","close":19777.8281},{"date":"2018-06-28","close":18543.8555},{"date":"2018-06-29","close":18680.9609},{"date":"2018-07-02","close":17961.1484},{"date":"2018-07-03","close":17961.1484},{"date":"2018-07-04","close":18201.082},{"date":"2018-07-05","close":17995.4238},{"date":"2018-07-06","close":18406.7461},{"date":"2018-07-09","close":18166.8066},{"date":"2018-07-10","close":18715.2383},{"date":"2018-07-11","close":18029.7012},{"date":"2018-07-12","close":18029.7012},{"date":"2018-07-13","close":18132.5312},{"date":"2018-07-16","close":18201.082},{"date":"2018-07-17","close":18166.8066},{"date":"2018-07-18","close":17789.7617},{"date":"2018-07-19","close":17481.2676},{"date":"2018-07-20","close":17618.377},{"date":"2018-07-23","close":16658.6211},{"date":"2018-07-24","close":16727.1758},{"date":"2018-07-25","close":16864.2812},{"date":"2018-07-26","close":17207.0488},{"date":"2018-07-27","close":17241.3281},{"date":"2018-07-30","close":17207.0488},{"date":"2018-07-31","close":17618.377},{"date":"2018-08-01","close":18132.5312},{"date":"2018-08-02","close":18098.252},{"date":"2018-08-03","close":18029.7012},{"date":"2018-08-06","close":18132.5312},{"date":"2018-08-07","close":18166.8066},{"date":"2018-08-08","close":18132.5312},{"date":"2018-08-09","close":18235.3613},{"date":"2018-08-10","close":18543.8555},{"date":"2018-08-13","close":17652.6523},{"date":"2018-08-14","close":17858.3164},{"date":"2018-08-16","close":17824.0391},{"date":"2018-08-17","close":18132.5312},{"date":"2018-08-20","close":17926.873},{"date":"2018-08-21","close":18715.2383},{"date":"2018-08-22","close":18406.7461},{"date":"2018-08-23","close":18612.4082},{"date":"2018-08-24","close":19023.7324},{"date":"2018-08-27","close":19263.6699},{"date":"2018-08-28","close":19332.2246},{"date":"2018-08-29","close":19297.9473},{"date":"2018-08-30","close":19332.2246},{"date":"2018-08-31","close":19469.332},{"date":"2018-09-03","close":19126.5664},{"date":"2018-09-04","close":19332.2246},{"date":"2018-09-05","close":19572.1641},{"date":"2018-09-06","close":19332.2246},{"date":"2018-09-07","close":19160.8398},{"date":"2018-09-10","close":19229.3984},{"date":"2018-09-11","close":19332.2246},{"date":"2018-09-12","close":19366.5},{"date":"2018-09-13","close":19195.1191},{"date":"2018-09-14","close":19332.2246},{"date":"2018-09-17","close":19503.6133},{"date":"2018-09-18","close":19435.0566},{"date":"2018-09-19","close":20086.3184},{"date":"2018-09-20","close":19537.8887},{"date":"2018-09-21","close":19537.8887},{"date":"2018-09-27","close":20017.7656},{"date":"2018-09-28","close":19880.6582},{"date":"2018-10-01","close":19572.1641},{"date":"2018-10-02","close":18989.457},{"date":"2018-10-04","close":18955.1777},{"date":"2018-10-05","close":18543.8555},{"date":"2018-10-08","close":18132.5312},{"date":"2018-10-10","close":17378.4395},{"date":"2018-10-11","close":15938.8047},{"date":"2018-10-12","close":16178.7441},{"date":"2018-10-15","close":16315.8516},{"date":"2018-10-16","close":16521.5156},{"date":"2018-10-17","close":16521.5156},{"date":"2018-10-18","close":16178.7441},{"date":"2018-10-19","close":16452.957},{"date":"2018-10-22","close":16247.293},{"date":"2018-10-23","close":16041.6348},{"date":"2018-10-24","close":15527.4785},{"date":"2018-10-25","close":14876.2158},{"date":"2018-10-26","close":14396.3369},{"date":"2018-10-29","close":14396.3369},{"date":"2018-10-30","close":14773.3867},{"date":"2018-10-31","close":15081.8799},{"date":"2018-11-01","close":15424.6494},{"date":"2018-11-02","close":15835.9717},{"date":"2018-11-05","close":16521.5156},{"date":"2018-11-06","close":15938.8047},{"date":"2018-11-07","close":15664.585},{"date":"2018-11-08","close":15767.417},{"date":"2018-11-09","close":15527.4785},{"date":"2018-11-12","close":15321.8203},{"date":"2018-11-13","close":15596.0342},{"date":"2018-11-14","close":15458.9258},{"date":"2018-11-15","close":15596.0342},{"date":"2018-11-16","close":15767.417},{"date":"2018-11-19","close":16041.6348},{"date":"2018-11-20","close":15938.8047},{"date":"2018-11-21","close":16075.9111},{"date":"2018-11-22","close":16487.2344},{"date":"2018-11-23","close":16281.5713},{"date":"2018-11-26","close":16452.957},{"date":"2018-11-27","close":16521.5156},{"date":"2018-11-28","close":16590.0645},{"date":"2018-11-29","close":16418.6816},{"date":"2018-11-30","close":16624.3438},{"date":"2018-12-03","close":16658.6211},{"date":"2018-12-04","close":16864.2812},{"date":"2018-12-05","close":16727.1758},{"date":"2018-12-06","close":16521.5156},{"date":"2018-12-07","close":16350.124},{"date":"2018-12-10","close":16247.293},{"date":"2018-12-11","close":16075.9111},{"date":"2018-12-12","close":16350.124},{"date":"2018-12-13","close":16624.3438},{"date":"2018-12-14","close":16418.6816},{"date":"2018-12-17","close":15767.417},{"date":"2018-12-18","close":15527.4785},{"date":"2018-12-19","close":15801.6963},{"date":"2018-12-20","close":15596.0342},{"date":"2018-12-21","close":15630.3096},{"date":"2018-12-24","close":15287.541},{"date":"2018-12-26","close":14704.832},{"date":"2018-12-27","close":14945.8936},{"date":"2018-12-28","close":15428.0186},{"date":"2019-01-02","close":14945.8936},{"date":"2019-01-03","close":14739.2676},{"date":"2019-01-04","close":14601.5186},{"date":"2019-01-07","close":14945.8936},{"date":"2019-01-08","close":15049.2051},{"date":"2019-01-09","close":15255.8311},{"date":"2019-01-10","close":15014.7695},{"date":"2019-01-11","close":14945.8936},{"date":"2019-01-14","close":15255.8311},{"date":"2019-01-15","close":15359.1445},{"date":"2019-01-16","close":16185.6465},{"date":"2019-01-17","close":16116.7715},{"date":"2019-01-18","close":16185.6465},{"date":"2019-01-21","close":16220.0859},{"date":"2019-01-22","close":16082.333},{"date":"2019-01-23","close":16082.333},{"date":"2019-01-24","close":16082.333},{"date":"2019-01-25","close":16220.0859},{"date":"2019-01-28","close":16047.8945},{"date":"2019-01-29","close":15944.582},{"date":"2019-01-30","close":15944.582},{"date":"2019-01-31","close":15875.709},{"date":"2019-02-01","close":15979.0215},{"date":"2019-02-07","close":15979.0215},{"date":"2019-02-08","close":15841.2676},{"date":"2019-02-11","close":15944.582},{"date":"2019-02-12","close":16047.8945},{"date":"2019-02-13","close":16116.7715},{"date":"2019-02-14","close":16116.7715},{"date":"2019-02-15","close":15979.0215},{"date":"2019-02-18","close":16047.8945},{"date":"2019-02-19","close":16357.8311},{"date":"2019-02-20","close":16220.0859},{"date":"2019-02-21","close":15979.0215},{"date":"2019-02-22","close":15841.2676},{"date":"2019-02-25","close":15944.582},{"date":"2019-02-26","close":15841.2676},{"date":"2019-02-27","close":15806.8311},{"date":"2019-02-28","close":15669.083},{"date":"2019-03-04","close":16323.3936},{"date":"2019-03-05","close":16357.8311},{"date":"2019-03-06","close":16185.6465},{"date":"2019-03-07","close":16013.459},{"date":"2019-03-08","close":15841.2676},{"date":"2019-03-11","close":15806.8311},{"date":"2019-03-12","close":15772.3955},{"date":"2019-03-13","close":15772.3955},{"date":"2019-03-14","close":15703.5186},{"date":"2019-03-15","close":15669.083},{"date":"2019-03-18","close":16013.459},{"date":"2019-03-19","close":16220.0859},{"date":"2019-03-20","close":16082.333},{"date":"2019-03-21","close":15979.0215},{"date":"2019-03-22","close":15841.2676},{"date":"2019-03-25","close":15634.6465},{"date":"2019-03-26","close":15703.5186},{"date":"2019-03-27","close":15703.5186},{"date":"2019-03-28","close":15496.8955},{"date":"2019-03-29","close":15359.1445},{"date":"2019-04-01","close":15255.8311},{"date":"2019-04-02","close":15049.2051},{"date":"2019-04-03","close":15221.3916},{"date":"2019-04-04","close":15221.3916},{"date":"2019-04-05","close":15393.585},{"date":"2019-04-08","close":15772.3955},{"date":"2019-04-09","close":15910.1455},{"date":"2019-04-10","close":16082.333},{"date":"2019-04-11","close":15910.1455},{"date":"2019-04-12","close":15806.8311},{"date":"2019-04-15","close":15875.709},{"date":"2019-04-16","close":15772.3955},{"date":"2019-04-17","close":15841.2676},{"date":"2019-04-18","close":15565.7705},{"date":"2019-04-19","close":15841.2676},{"date":"2019-04-22","close":15944.582},{"date":"2019-04-23","close":15910.1455},{"date":"2019-04-24","close":15772.3955},{"date":"2019-04-25","close":15565.7705},{"date":"2019-04-26","close":15462.457},{"date":"2019-04-29","close":15359.1445},{"date":"2019-04-30","close":15565.7705},{"date":"2019-05-02","close":15428.0186},{"date":"2019-05-03","close":15496.8955},{"date":"2019-05-07","close":15359.1445},{"date":"2019-05-08","close":15359.1445},{"date":"2019-05-09","close":15083.6445},{"date":"2019-05-10","close":14773.7061},{"date":"2019-05-13","close":14188.2686},{"date":"2019-05-14","close":14119.3916},{"date":"2019-05-15","close":14394.8936},{"date":"2019-05-16","close":14257.1436},{"date":"2019-05-17","close":14188.2686},{"date":"2019-05-20","close":13912.7666},{"date":"2019-05-21","close":14050.5166},{"date":"2019-05-22","close":14050.5166},{"date":"2019-05-23","close":13912.7666},{"date":"2019-05-24","close":13912.7666},{"date":"2019-05-27","close":13843.8936},{"date":"2019-05-28","close":13843.8936},{"date":"2019-05-29","close":13568.3916},{"date":"2019-05-30","close":13533.9551},{"date":"2019-05-31","close":12948.5166},{"date":"2019-06-03","close":12397.5156},{"date":"2019-06-04","close":12879.6416},{"date":"2019-06-05","close":13189.5791},{"date":"2019-06-07","close":13430.6416},{"date":"2019-06-10","close":13258.4541},{"date":"2019-06-11","close":13361.7666},{"date":"2019-06-12","close":13189.5791},{"date":"2019-06-13","close":13189.5791},{"date":"2019-06-14","close":13224.0166},{"date":"2019-06-17","close":13292.8926},{"date":"2019-06-18","close":13017.3906},{"date":"2019-06-19","close":13189.5791},{"date":"2019-06-20","close":13361.7666},{"date":"2019-06-21","close":13258.4541},{"date":"2019-06-24","close":13189.5791},{"date":"2019-06-25","close":13086.2656},{"date":"2019-06-26","close":12982.9541},{"date":"2019-06-27","close":12673.0166},{"date":"2019-06-28","close":12707.4531},{"date":"2019-07-01","close":12741.8916},{"date":"2019-07-02","close":12879.6416},{"date":"2019-07-03","close":12741.8916},{"date":"2019-07-04","close":12466.3906},{"date":"2019-07-05","close":12500.8271},{"date":"2019-07-08","close":12087.5781},{"date":"2019-07-09","close":11984.2666},{"date":"2019-07-10","close":12018.7012},{"date":"2019-07-11","close":12190.8906},{"date":"2019-07-12","close":12122.0156},{"date":"2019-07-15","close":11915.3896},{"date":"2019-07-16","close":11777.6406},{"date":"2019-07-17","close":11433.2637},{"date":"2019-07-18","close":11364.3896},{"date":"2019-07-19","close":11536.5752},{"date":"2019-07-22","close":11364.3896},{"date":"2019-07-23","close":10951.1377},{"date":"2019-07-24","close":10778.9502},{"date":"2019-07-25","close":10847.8271},{"date":"2019-07-26","close":10572.3271},{"date":"2019-07-29","close":9986.8877},{"date":"2019-07-30","close":10124.6367},{"date":"2019-07-31","close":10090.2002},{"date":"2019-08-01","close":10124.6367},{"date":"2019-08-02","close":9986.8877},{"date":"2019-08-05","close":8506.0713},{"date":"2019-08-06","close":8265.0098},{"date":"2019-08-07","close":8471.6357},{"date":"2019-08-08","close":8884.8877},{"date":"2019-08-09","close":8884.8877},{"date":"2019-08-12","close":9125.9482},{"date":"2019-08-13","close":8953.7627},{"date":"2019-08-14","close":8816.0098},{"date":"2019-08-16","close":8781.5742},{"date":"2019-08-19","close":8850.4492},{"date":"2019-08-20","close":9160.3867},{"date":"2019-08-21","close":9263.6992},{"date":"2019-08-22","close":9160.3867},{"date":"2019-08-23","close":9091.5107},{"date":"2019-08-26","close":8781.5742},{"date":"2019-08-27","close":8678.2617},{"date":"2019-08-28","close":8816.0098},{"date":"2019-08-29","close":9125.9482},{"date":"2019-08-30","close":9091.5107},{"date":"2019-09-02","close":9091.5107},{"date":"2019-09-03","close":9298.1367},{"date":"2019-09-04","close":9504.7617},{"date":"2019-09-05","close":9367.0117},{"date":"2019-09-06","close":9298.1367},{"date":"2019-09-09","close":9332.5742},{"date":"2019-09-10","close":9229.2607},{"date":"2019-09-11","close":9332.5742},{"date":"2019-09-16","close":9539.1992},{"date":"2019-09-17","close":9745.8252},{"date":"2019-09-18","close":9608.0752},{"date":"2019-09-19","close":9470.3242},{"date":"2019-09-20","close":9435.8867},{"date":"2019-09-23","close":9229.2607},{"date":"2019-09-24","close":9160.3867},{"date":"2019-09-25","close":8953.7627},{"date":"2019-09-26","close":8953.7627},{"date":"2019-09-27","close":8884.8877},{"date":"2019-09-30","close":8712.6982},{"date":"2019-10-01","close":8988.1992},{"date":"2019-10-02","close":8747.1367},{"date":"2019-10-04","close":8643.8232},{"date":"2019-10-07","close":8781.5742},{"date":"2019-10-08","close":8884.8877},{"date":"2019-10-10","close":9298.1367},{"date":"2019-10-11","close":9194.8232},{"date":"2019-10-14","close":9263.6992},{"date":"2019-10-15","close":9229.2607},{"date":"2019-10-16","close":9435.8867},{"date":"2019-10-17","close":9298.1367},{"date":"2019-10-18","close":9091.5107},{"date":"2019-10-21","close":9022.6367},{"date":"2019-10-22","close":9057.0742},{"date":"2019-10-23","close":8953.7627},{"date":"2019-10-24","close":8953.7627},{"date":"2019-10-25","close":8953.7627},{"date":"2019-10-28","close":8850.4492},{"date":"2019-10-29","close":8747.1367},{"date":"2019-10-30","close":8540.5107},{"date":"2019-10-31","close":8540.5107},{"date":"2019-11-01","close":8471.6357},{"date":"2019-11-04","close":8643.8232},{"date":"2019-11-05","close":9642.5127},{"date":"2019-11-06","close":9504.7617},{"date":"2019-11-07","close":9504.7617},{"date":"2019-11-08","close":10606.7637},{"date":"2019-11-11","close":11536.5752},{"date":"2019-11-12","close":11088.8887},{"date":"2019-11-13","close":10813.3887},{"date":"2019-11-14","close":10262.3887},{"date":"2019-11-15","close":10296.8242},{"date":"2019-11-18","close":10710.0762},{"date":"2019-11-19","close":10331.2617},{"date":"2019-11-20","close":9918.0137},{"date":"2019-11-21","close":9642.5127},{"date":"2019-11-22","close":9642.5127},{"date":"2019-11-25","close":10159.0742},{"date":"2019-11-26","close":10090.2002},{"date":"2019-11-27","close":10296.8242},{"date":"2019-11-28","close":9883.5752},{"date":"2019-11-29","close":9642.5127},{"date":"2019-12-02","close":9642.5127},{"date":"2019-12-03","close":9642.5127},{"date":"2019-12-04","close":9676.9492},{"date":"2019-12-05","close":9263.6992},{"date":"2019-12-06","close":9608.0752},{"date":"2019-12-09","close":9470.3242},{"date":"2019-12-10","close":9642.5127},{"date":"2019-12-11","close":9573.6367},{"date":"2019-12-12","close":9676.9492},{"date":"2019-12-13","close":9883.5752},{"date":"2019-12-16","close":9780.2627},{"date":"2019-12-17","close":9952.4521},{"date":"2019-12-18","close":10503.4502},{"date":"2019-12-19","close":10365.7002},{"date":"2019-12-20","close":10365.7002},{"date":"2019-12-23","close":10469.0127},{"date":"2019-12-24","close":10537.8887},{"date":"2019-12-26","close":10537.8887},{"date":"2019-12-27","close":10981.5889},{"date":"2019-12-30","close":11019.7197},{"date":"2020-01-02","close":10943.458},{"date":"2020-01-03","close":10752.8057},{"date":"2020-01-06","close":10447.7627},{"date":"2020-01-07","close":10409.6318},{"date":"2020-01-08","close":9608.8896},{"date":"2020-01-09","close":10066.4561},{"date":"2020-01-10","close":10218.9766},{"date":"2020-01-13","close":10257.1084},{"date":"2020-01-14","close":10485.8926},{"date":"2020-01-15","close":10447.7627},{"date":"2020-01-16","close":10485.8926},{"date":"2020-01-17","close":10447.7627},{"date":"2020-01-20","close":10371.5},{"date":"2020-01-21","close":10600.2842},{"date":"2020-01-22","close":10752.8057},{"date":"2020-01-23","close":11362.8945},{"date":"2020-01-28","close":11744.1992},{"date":"2020-01-29","close":11477.2852},{"date":"2020-01-30","close":10752.8057},{"date":"2020-01-31","close":10333.3701},{"date":"2020-02-03","close":10180.8477},{"date":"2020-02-04","close":10333.3701},{"date":"2020-02-05","close":11210.3721},{"date":"2020-02-06","close":11095.9785},{"date":"2020-02-07","close":11439.1543},{"date":"2020-02-10","close":11057.8496},{"date":"2020-02-11","close":11057.8496},{"date":"2020-02-12","close":10905.3281},{"date":"2020-02-13","close":10905.3281},{"date":"2020-02-14","close":10676.5459},{"date":"2020-02-17","close":10600.2842},{"date":"2020-02-18","close":10981.5889},{"date":"2020-02-19","close":11019.7197},{"date":"2020-02-20","close":10981.5889},{"date":"2020-02-21","close":10676.5459},{"date":"2020-02-24","close":13879.5068},{"date":"2020-02-25","close":11972.9814},{"date":"2020-02-26","close":15175.9463},{"date":"2020-02-27","close":13917.6387},{"date":"2020-02-28","close":13383.8096},{"date":"2020-03-02","close":13612.5957},{"date":"2020-03-03","close":14337.0742},{"date":"2020-03-04","close":15137.8154},{"date":"2020-03-05","close":14375.2051},{"date":"2020-03-06","close":14451.4658},{"date":"2020-03-09","close":15442.8594},{"date":"2020-03-10","close":13078.7676},{"date":"2020-03-11","close":12087.374},{"date":"2020-03-12","close":12087.374},{"date":"2020-03-13","close":12354.2861},{"date":"2020-03-16","close":12773.7246},{"date":"2020-03-17","close":12849.9844},{"date":"2020-03-18","close":11019.7197},{"date":"2020-03-19","close":11134.1104},{"date":"2020-03-20","close":13955.7695},{"date":"2020-03-23","close":16891.8184},{"date":"2020-03-24","close":16167.3398},{"date":"2020-03-25","close":16586.7754},{"date":"2020-03-26","close":18302.6504},{"date":"2020-03-27","close":15976.6865},{"date":"2020-03-30","close":20743.0},{"date":"2020-03-31","close":21658.1328},{"date":"2020-04-01","close":17921.3418},{"date":"2020-04-02","close":17158.7324},{"date":"2020-04-03","close":19599.0859},{"date":"2020-04-06","close":21124.3086},{"date":"2020-04-07","close":20514.2168},{"date":"2020-04-08","close":19332.1719},{"date":"2020-04-09","close":20971.7852},{"date":"2020-04-10","close":19255.9121},{"date":"2020-04-13","close":17006.209},{"date":"2020-04-14","close":17387.5176},{"date":"2020-04-16","close":15671.6406},{"date":"2020-04-17","close":15976.6865},{"date":"2020-04-20","close":16510.5137},{"date":"2020-04-21","close":18302.6504},{"date":"2020-04-22","close":17349.3828},{"date":"2020-04-23","close":17273.123},{"date":"2020-04-24","close":17006.209},{"date":"2020-04-27","close":16739.2988},{"date":"2020-04-28","close":15824.1631},{"date":"2020-04-29","close":15671.6406},{"date":"2020-05-04","close":15595.3809},{"date":"2020-05-06","close":15290.3379},{"date":"2020-05-07","close":15290.3379},{"date":"2020-05-08","close":15786.0332},{"date":"2020-05-11","close":15747.9033},{"date":"2020-05-12","close":16434.2539},{"date":"2020-05-13","close":16396.125},{"date":"2020-05-14","close":16929.9492},{"date":"2020-05-15","close":17540.0371},{"date":"2020-05-18","close":16472.3828},{"date":"2020-05-19","close":15824.1631},{"date":"2020-05-20","close":16091.0781},{"date":"2020-05-21","close":16091.0781},{"date":"2020-05-22","close":16167.3398},{"date":"2020-05-25","close":16091.0781},{"date":"2020-05-26","close":15404.7285},{"date":"2020-05-27","close":15214.0762},{"date":"2020-05-28","close":14832.7705},{"date":"2020-05-29","close":15023.4238},{"date":"2020-06-01","close":15480.9893},{"date":"2020-06-02","close":15557.252},{"date":"2020-06-03","close":15290.3379},{"date":"2020-06-04","close":15290.3379},{"date":"2020-06-05","close":15862.293},{"date":"2020-06-08","close":16129.2061},{"date":"2020-06-09","close":16777.4258},{"date":"2020-06-10","close":16548.6445},{"date":"2020-06-11","close":17234.9902},{"date":"2020-06-12","close":16777.4258},{"date":"2020-06-15","close":15633.5127},{"date":"2020-06-16","close":15175.9463},{"date":"2020-06-17","close":14565.8574},{"date":"2020-06-18","close":15137.8154},{"date":"2020-06-19","close":14832.7705},{"date":"2020-06-22","close":14642.1191},{"date":"2020-06-23","close":14680.248},{"date":"2020-06-24","close":15023.4238},{"date":"2020-06-25","close":14870.9014},{"date":"2020-06-26","close":14603.9883},{"date":"2020-06-29","close":14032.0303},{"date":"2020-06-30","close":13574.4639},{"date":"2020-07-01","close":13345.6797},{"date":"2020-07-02","close":13536.334},{"date":"2020-07-03","close":13612.5957},{"date":"2020-07-06","close":13574.4639},{"date":"2020-07-07","close":13917.6387},{"date":"2020-07-08","close":13879.5068},{"date":"2020-07-09","close":13612.5957},{"date":"2020-07-10","close":13841.377},{"date":"2020-07-13","close":13955.7695},{"date":"2020-07-14","close":14222.6826},{"date":"2020-07-15","close":14222.6826},{"date":"2020-07-16","close":13955.7695},{"date":"2020-07-17","close":13765.1162},{"date":"2020-07-20","close":14184.5518},{"date":"2020-07-21","close":14298.9443},{"date":"2020-07-22","close":14527.7275},{"date":"2020-07-23","close":15366.5986},{"date":"2020-07-24","close":14947.1621},{"date":"2020-07-27","close":14222.6826},{"date":"2020-07-28","close":14260.8135},{"date":"2020-07-29","close":14603.9883},{"date":"2020-07-30","close":14565.8574},{"date":"2020-07-31","close":14680.248},{"date":"2020-08-03","close":14947.1621},{"date":"2020-08-04","close":16014.8164},{"date":"2020-08-05","close":15595.3809},{"date":"2020-08-06","close":15900.4248},{"date":"2020-08-07","close":15175.9463},{"date":"2020-08-10","close":15175.9463},{"date":"2020-08-11","close":14985.292},{"date":"2020-08-12","close":14451.4658},{"date":"2020-08-13","close":14260.8135},{"date":"2020-08-14","close":13803.2461},{"date":"2020-08-18","close":13765.1162},{"date":"2020-08-19","close":14489.5977},{"date":"2020-08-20","close":15061.5537},{"date":"2020-08-21","close":14527.7275},{"date":"2020-08-24","close":15175.9463},{"date":"2020-08-25","close":15480.9893},{"date":"2020-08-26","close":16167.3398},{"date":"2020-08-27","close":15595.3809},{"date":"2020-08-28","close":15633.5127},{"date":"2020-08-31","close":16281.7314},{"date":"2020-09-01","close":16129.2061},{"date":"2020-09-02","close":16624.9062},{"date":"2020-09-03","close":16472.3828},{"date":"2020-09-04","close":15862.293},{"date":"2020-09-07","close":15938.5566},{"date":"2020-09-08","close":15519.1201},{"date":"2020-09-09","close":15214.0762},{"date":"2020-09-10","close":15061.5537},{"date":"2020-09-11","close":16243.6016},{"date":"2020-09-14","close":16319.8633},{"date":"2020-09-15","close":16091.0781},{"date":"2020-09-16","close":15595.3809},{"date":"2020-09-17","close":15137.8154},{"date":"2020-09-18","close":16129.2061},{"date":"2020-09-21","close":15442.8594},{"date":"2020-09-22","close":15061.5537},{"date":"2020-09-23","close":14947.1621},{"date":"2020-09-24","close":13993.9004},{"date":"2020-09-25","close":13917.6387},{"date":"2020-09-28","close":14298.9443},{"date":"2020-09-29","close":14680.248},{"date":"2020-10-05","close":15862.293},{"date":"2020-10-06","close":15862.293},{"date":"2020-10-07","close":15976.6865},{"date":"2020-10-08","close":18264.5195},{"date":"2020-10-12","close":18874.6055},{"date":"2020-10-13","close":17921.3418},{"date":"2020-10-14","close":17120.6016},{"date":"2020-10-15","close":17845.082},{"date":"2020-10-16","close":16243.6016},{"date":"2020-10-19","close":16586.7754},{"date":"2020-10-20","close":15671.6406},{"date":"2020-10-21","close":15557.252},{"date":"2020-10-22","close":16739.2988},{"date":"2020-10-23","close":16434.2539},{"date":"2020-10-26","close":14756.5088},{"date":"2020-10-27","close":14413.335},{"date":"2020-10-28","close":14527.7275},{"date":"2020-10-29","close":15175.9463},{"date":"2020-10-30","close":14375.2051},{"date":"2020-11-02","close":14489.5977},{"date":"2020-11-03","close":14832.7705},{"date":"2020-11-04","close":14718.3789},{"date":"2020-11-05","close":15099.6846},{"date":"2020-11-06","close":14756.5088},{"date":"2020-11-09","close":15099.6846},{"date":"2020-11-10","close":14794.6396},{"date":"2020-11-11","close":15747.9033},{"date":"2020-11-12","close":16891.8184},{"date":"2020-11-13","close":16014.8164},{"date":"2020-11-16","close":15595.3809},{"date":"2020-11-17","close":16129.2061},{"date":"2020-11-18","close":16434.2539},{"date":"2020-11-19","close":16357.9932},{"date":"2020-11-20","close":17654.4277},{"date":"2020-11-23","close":17463.7754},{"date":"2020-11-24","close":16548.6445},{"date":"2020-11-25","close":16281.7314},{"date":"2020-11-26","close":16510.5137},{"date":"2020-11-27","close":16663.0371},{"date":"2020-11-30","close":17578.1641},{"date":"2020-12-01","close":18073.8652},{"date":"2020-12-02","close":17540.0371},{"date":"2020-12-03","close":17311.2539},{"date":"2020-12-04","close":16968.0801},{"date":"2020-12-07","close":17959.4746},{"date":"2020-12-08","close":16663.0371},{"date":"2020-12-09","close":16472.3828},{"date":"2020-12-10","close":16929.9492},{"date":"2020-12-11","close":16968.0801},{"date":"2020-12-14","close":17730.6914},{"date":"2020-12-15","close":17387.5176},{"date":"2020-12-16","close":18150.127},{"date":"2020-12-17","close":18073.8652},{"date":"2020-12-18","close":19637.2168},{"date":"2020-12-21","close":18950.8672},{"date":"2020-12-22","close":20247.3047},{"date":"2020-12-23","close":18111.9941},{"date":"2020-12-24","close":18073.8652},{"date":"2020-12-28","close":17120.6016},{"date":"2020-12-29","close":17963.2285},{"date":"2020-12-30","close":18078.1289},{"date":"2021-01-04","close":17695.1191},{"date":"2021-01-05","close":17580.2148},{"date":"2021-01-06","close":18116.4316},{"date":"2021-01-07","close":17848.3223},{"date":"2021-01-08","close":18001.5273},{"date":"2021-01-11","close":16699.2891},{"date":"2021-01-12","close":16354.5791},{"date":"2021-01-13","close":16660.9863},{"date":"2021-01-14","close":17273.8066},{"date":"2021-01-15","close":17120.6035},{"date":"2021-01-18","close":16009.8682},{"date":"2021-01-19","close":16277.9775},{"date":"2021-01-20","close":16584.3848},{"date":"2021-01-21","close":16584.3848},{"date":"2021-01-22","close":16584.3848},{"date":"2021-01-25","close":16814.1914},{"date":"2021-01-26","close":16546.0859},{"date":"2021-01-27","close":16814.1914},{"date":"2021-01-28","close":16086.4707},{"date":"2021-01-29","close":14860.835},{"date":"2021-02-01","close":15473.6523},{"date":"2021-02-02","close":15588.5566},{"date":"2021-02-03","close":15397.0508},{"date":"2021-02-04","close":15090.6436},{"date":"2021-02-05","close":15128.9443},{"date":"2021-02-08","close":14899.1357},{"date":"2021-02-09","close":14822.5342},{"date":"2021-02-10","close":15167.2451},{"date":"2021-02-15","close":15128.9443},{"date":"2021-02-16","close":15014.04},{"date":"2021-02-17","close":15128.9443},{"date":"2021-02-18","close":14822.5342},{"date":"2021-02-19","close":14669.3301},{"date":"2021-02-22","close":14401.2217},{"date":"2021-02-23","close":13711.8018},{"date":"2021-02-24","close":13252.1885},{"date":"2021-02-25","close":13711.8018},{"date":"2021-02-26","close":13252.1885},{"date":"2021-03-02","close":13367.0918},{"date":"2021-03-03","close":13865.0068},{"date":"2021-03-04","close":13673.501},{"date":"2021-03-05","close":13558.5986},{"date":"2021-03-08","close":13213.8867},{"date":"2021-03-09","close":12677.6719},{"date":"2021-03-10","close":12562.7676},{"date":"2021-03-11","close":12715.9727},{"date":"2021-03-12","close":13022.3818},{"date":"2021-03-15","close":13137.2852},{"date":"2021-03-16","close":13558.5986},{"date":"2021-03-17","close":15090.6436},{"date":"2021-03-18","close":13290.4893},{"date":"2021-03-19","close":13137.2852},{"date":"2021-03-22","close":13175.5859},{"date":"2021-03-23","close":12984.0811},{"date":"2021-03-24","close":12869.1777},{"date":"2021-03-25","close":12907.4785},{"date":"2021-03-26","close":13098.9844},{"date":"2021-03-29","close":13060.6836},{"date":"2021-03-30","close":12945.7803},{"date":"2021-03-31","close":12830.877},{"date":"2021-04-01","close":12792.5752},{"date":"2021-04-02","close":12792.5752},{"date":"2021-04-05","close":12830.877},{"date":"2021-04-06","close":12639.3691},{"date":"2021-04-07","close":12715.9727},{"date":"2021-04-08","close":12945.7803},{"date":"2021-04-09","close":12869.1777},{"date":"2021-04-12","close":13098.9844},{"date":"2021-04-13","close":13443.6943},{"date":"2021-04-14","close":13405.3926},{"date":"2021-04-15","close":13405.3926},{"date":"2021-04-16","close":13558.5986},{"date":"2021-04-19","close":13635.2002},{"date":"2021-04-20","close":13520.2969},{"date":"2021-04-21","close":13596.8994},{"date":"2021-04-22","close":13750.1025},{"date":"2021-04-23","close":14018.2109},{"date":"2021-04-26","close":14018.2109},{"date":"2021-04-27","close":13635.2002},{"date":"2021-04-28","close":14094.8135},{"date":"2021-04-29","close":13673.501},{"date":"2021-04-30","close":13558.5986},{"date":"2021-05-03","close":13252.1885},{"date":"2021-05-04","close":13213.8867},{"date":"2021-05-06","close":13481.9951},{"date":"2021-05-07","close":13405.3926},{"date":"2021-05-10","close":13635.2002},{"date":"2021-05-11","close":13481.9951},{"date":"2021-05-12","close":13175.5859},{"date":"2021-05-13","close":12945.7803},{"date":"2021-05-14","close":13175.5859},{"date":"2021-05-17","close":13367.0918},{"date":"2021-05-18","close":13788.4033},{"date":"2021-05-20","close":13711.8018},{"date":"2021-05-21","close":13405.3926},{"date":"2021-05-24","close":13213.8867},{"date":"2021-05-25","close":13367.0918},{"date":"2021-05-26","close":13367.0918},{"date":"2021-05-27","close":13213.8867},{"date":"2021-05-28","close":13405.3926},{"date":"2021-05-31","close":13405.3926},{"date":"2021-06-01","close":13405.3926},{"date":"2021-06-02","close":13443.6943},{"date":"2021-06-03","close":13443.6943},{"date":"2021-06-04","close":13481.9951},{"date":"2021-06-07","close":13405.3926},{"date":"2021-06-08","close":13213.8867},{"date":"2021-06-09","close":12984.0811},{"date":"2021-06-10","close":13137.2852},{"date":"2021-06-11","close":13252.1885},{"date":"2021-06-14","close":13252.1885},{"date":"2021-06-15","close":13137.2852},{"date":"2021-06-16","close":13175.5859},{"date":"2021-06-17","close":13175.5859},{"date":"2021-06-18","close":13022.3818},{"date":"2021-06-21","close":13137.2852},{"date":"2021-06-22","close":13175.5859},{"date":"2021-06-23","close":13290.4893},{"date":"2021-06-24","close":13137.2852},{"date":"2021-06-25","close":13137.2852},{"date":"2021-06-28","close":13098.9844},{"date":"2021-06-29","close":13290.4893},{"date":"2021-06-30","close":13175.5859},{"date":"2021-07-01","close":13405.3926},{"date":"2021-07-02","close":13405.3926},{"date":"2021-07-05","close":14056.5127},{"date":"2021-07-06","close":14286.3174},{"date":"2021-07-07","close":14401.2217},{"date":"2021-07-08","close":14324.6201},{"date":"2021-07-09","close":14094.8135},{"date":"2021-07-12","close":14324.6201},{"date":"2021-07-13","close":14209.7158},{"date":"2021-07-14","close":14362.9209},{"date":"2021-07-15","close":14171.415},{"date":"2021-07-16","close":14286.3174},{"date":"2021-07-19","close":14056.5127},{"date":"2021-07-20","close":13750.1025},{"date":"2021-07-21","close":13903.3076},{"date":"2021-07-22","close":13788.4033},{"date":"2021-07-23","close":14248.0166},{"date":"2021-07-26","close":14401.2217},{"date":"2021-07-27","close":14669.3301},{"date":"2021-07-28","close":14631.0293},{"date":"2021-07-29","close":14784.2324},{"date":"2021-07-30","close":14745.9326},{"date":"2021-08-02","close":14784.2324},{"date":"2021-08-03","close":15358.75},{"date":"2021-08-04","close":15894.9639},{"date":"2021-08-05","close":15971.5674},{"date":"2021-08-06","close":17120.6035},{"date":"2021-08-09","close":16775.8906},{"date":"2021-08-10","close":15665.1582},{"date":"2021-08-11","close":16277.9775},{"date":"2021-08-12","close":15933.2666},{"date":"2021-08-13","close":15397.0508},{"date":"2021-08-17","close":14477.8252},{"date":"2021-08-18","close":14745.9326},{"date":"2021-08-19","close":14094.8135},{"date":"2021-08-20","close":13826.7061},{"date":"2021-08-23","close":15320.4492},{"date":"2021-08-24","close":16316.2793},{"date":"2021-08-25","close":16660.9863},{"date":"2021-08-26","close":16316.2793},{"date":"2021-08-27","close":16277.9775},{"date":"2021-08-30","close":16239.6777},{"date":"2021-08-31","close":16354.5791},{"date":"2021-09-01","close":16354.5791},{"date":"2021-09-02","close":16009.8682},{"date":"2021-09-03","close":16507.7832},{"date":"2021-09-06","close":16239.6777},{"date":"2021-09-07","close":16086.4707},{"date":"2021-09-08","close":15550.2549},{"date":"2021-09-09","close":15435.3506},{"date":"2021-09-10","close":15511.9531},{"date":"2021-09-13","close":15435.3506},{"date":"2021-09-14","close":15243.8467},{"date":"2021-09-15","close":15090.6436},{"date":"2021-09-16","close":14899.1357},{"date":"2021-09-17","close":15014.04},{"date":"2021-09-23","close":14592.7285},{"date":"2021-09-24","close":14669.3301},{"date":"2021-09-27","close":14362.9209},{"date":"2021-09-28","close":13903.3076},{"date":"2021-09-29","close":13673.501},{"date":"2021-09-30","close":14362.9209},{"date":"2021-10-01","close":14248.0166},{"date":"2021-10-05","close":13060.6836},{"date":"2021-10-06","close":12486.165},{"date":"2021-10-07","close":13022.3818},{"date":"2021-10-08","close":13137.2852},{"date":"2021-10-12","close":12715.9727},{"date":"2021-10-13","close":12830.877},{"date":"2021-10-14","close":13175.5859},{"date":"2021-10-15","close":13175.5859},{"date":"2021-10-18","close":12945.7803},{"date":"2021-10-19","close":12984.0811},{"date":"2021-10-20","close":12945.7803},{"date":"2021-10-21","close":12754.2744},{"date":"2021-10-22","close":12907.4785},{"date":"2021-10-25","close":12869.1777},{"date":"2021-10-26","close":13290.4893},{"date":"2021-10-27","close":13098.9844},{"date":"2021-10-28","close":13060.6836},{"date":"2021-10-29","close":12984.0811},{"date":"2021-11-01","close":13022.3818},{"date":"2021-11-02","close":13060.6836},{"date":"2021-11-03","close":13022.3818},{"date":"2021-11-04","close":12945.7803},{"date":"2021-11-05","close":12830.877},{"date":"2021-11-08","close":12601.0684},{"date":"2021-11-09","close":12332.9609},{"date":"2021-11-10","close":11835.0459},{"date":"2021-11-11","close":11873.3477},{"date":"2021-11-12","close":12026.5518},{"date":"2021-11-15","close":12332.9609},{"date":"2021-11-16","close":12256.3584},{"date":"2021-11-17","close":11949.9492},{"date":"2021-11-18","close":11720.1426},{"date":"2021-11-19","close":11796.7441},{"date":"2021-11-22","close":11835.0459},{"date":"2021-11-23","close":11758.4434},{"date":"2021-11-24","close":11605.2402},{"date":"2021-11-25","close":11681.8418},{"date":"2021-11-26","close":11490.3369},{"date":"2021-11-29","close":11260.5293},{"date":"2021-11-30","close":10571.1104},{"date":"2021-12-01","close":10915.8203},{"date":"2021-12-02","close":11107.3252},{"date":"2021-12-03","close":11298.8301},{"date":"2021-12-06","close":11337.1318},{"date":"2021-12-07","close":11605.2402},{"date":"2021-12-08","close":11605.2402},{"date":"2021-12-09","close":11605.2402},{"date":"2021-12-10","close":11758.4434},{"date":"2021-12-13","close":11643.541},{"date":"2021-12-14","close":12103.1543},{"date":"2021-12-15","close":12064.8535},{"date":"2021-12-16","close":12064.8535},{"date":"2021-12-17","close":11949.9492},{"date":"2021-12-20","close":11720.1426},{"date":"2021-12-21","close":11413.7344},{"date":"2021-12-22","close":11835.0459},{"date":"2021-12-23","close":12294.6592},{"date":"2021-12-24","close":12141.4561},{"date":"2021-12-27","close":12141.4561},{"date":"2021-12-28","close":12141.4561},{"date":"2021-12-29","close":12295.6328},{"date":"2021-12-30","close":12218.5449},{"date":"2022-01-03","close":13095.0},{"date":"2022-01-04","close":12025.8223},{"date":"2022-01-05","close":11871.6455},{"date":"2022-01-06","close":11486.2021},{"date":"2022-01-07","close":11486.2021},{"date":"2022-01-10","close":11254.9365},{"date":"2022-01-11","close":11062.2148},{"date":"2022-01-12","close":11177.8477},{"date":"2022-01-13","close":10985.126},{"date":"2022-01-14","close":11216.3916},{"date":"2022-01-17","close":10908.0381},{"date":"2022-01-18","close":10599.6836},{"date":"2022-01-19","close":10214.2393},{"date":"2022-01-20","close":10368.417},{"date":"2022-01-21","close":10291.3291},{"date":"2022-01-24","close":9905.8857},{"date":"2022-01-25","close":9366.2656},{"date":"2022-01-26","close":9366.2656},{"date":"2022-01-27","close":9057.9121},{"date":"2022-01-28","close":9597.5303},{"date":"2022-02-03","close":9982.9746},{"date":"2022-02-04","close":9944.4297},{"date":"2022-02-07","close":9944.4297},{"date":"2022-02-08","close":9944.4297},{"date":"2022-02-09","close":9944.4297},{"date":"2022-02-10","close":10098.6064},{"date":"2022-02-11","close":9867.3418},{"date":"2022-02-14","close":9443.3535},{"date":"2022-02-15","close":9327.7207},{"date":"2022-02-16","close":9751.709},{"date":"2022-02-17","close":9751.709},{"date":"2022-02-18","close":10060.0625},{"date":"2022-02-21","close":10021.5186},{"date":"2022-02-22","close":10021.5186},{"date":"2022-02-23","close":10021.5186},{"date":"2022-02-24","close":9558.9863},{"date":"2022-02-25","close":9674.6201},{"date":"2022-02-28","close":9674.6201},{"date":"2022-03-02","close":9944.4297},{"date":"2022-03-03","close":10214.2393},{"date":"2022-03-04","close":10214.2393},{"date":"2022-03-07","close":9982.9746},{"date":"2022-03-08","close":9944.4297},{"date":"2022-03-10","close":9944.4297},{"date":"2022-03-11","close":9944.4297},{"date":"2022-03-14","close":9751.709},{"date":"2022-03-15","close":9751.709},{"date":"2022-03-16","close":9751.709},{"date":"2022-03-17","close":9751.709},{"date":"2022-03-18","close":10252.7842},{"date":"2022-03-21","close":10252.7842},{"date":"2022-03-22","close":10252.7842},{"date":"2022-03-23","close":10098.6064},{"date":"2022-03-24","close":10175.6953},{"date":"2022-03-25","close":10060.0625},{"date":"2022-03-28","close":10175.6953},{"date":"2022-03-29","close":10484.0498},{"date":"2022-03-30","close":10406.9609},{"date":"2022-03-31","close":10368.417},{"date":"2022-04-01","close":10291.3291},{"date":"2022-04-04","close":10406.9609},{"date":"2022-04-05","close":10484.0498},{"date":"2022-04-06","close":10329.873},{"date":"2022-04-07","close":10060.0625},{"date":"2022-04-08","close":9905.8857},{"date":"2022-04-11","close":9790.2529},{"date":"2022-04-12","close":9790.2529},{"date":"2022-04-13","close":9944.4297},{"date":"2022-04-14","close":9905.8857},{"date":"2022-04-15","close":9751.709},{"date":"2022-04-18","close":9597.5303},{"date":"2022-04-19","close":9790.2529},{"date":"2022-04-20","close":9751.709},{"date":"2022-04-21","close":9713.1641},{"date":"2022-04-22","close":9520.4424},{"date":"2022-04-25","close":9289.1768},{"date":"2022-04-26","close":9327.7207},{"date":"2022-04-27","close":9135.0},{"date":"2022-04-28","close":9173.5439},{"date":"2022-04-29","close":9366.2656},{"date":"2022-05-02","close":9289.1768},{"date":"2022-05-03","close":9366.2656},{"date":"2022-05-04","close":9327.7207},{"date":"2022-05-06","close":9096.4561},{"date":"2022-05-09","close":9758.0},{"date":"2022-05-10","close":9289.1768},{"date":"2022-05-11","close":9366.2656},{"date":"2022-05-12","close":8942.2783},{"date":"2022-05-13","close":9212.0889},{"date":"2022-05-16","close":9096.4561},{"date":"2022-05-17","close":9289.1768},{"date":"2022-05-18","close":9250.6328},{"date":"2022-05-19","close":9096.4561},{"date":"2022-05-20","close":9096.4561},{"date":"2022-05-23","close":9520.4424},{"date":"2022-05-24","close":9289.1768},{"date":"2022-05-25","close":9443.3535},{"date":"2022-05-26","close":9327.7207},{"date":"2022-05-27","close":9327.7207},{"date":"2022-05-30","close":9558.9863},{"date":"2022-05-31","close":9520.4424},{"date":"2022-06-02","close":9520.4424},{"date":"2022-06-03","close":9558.9863},{"date":"2022-06-07","close":9289.1768},{"date":"2022-06-08","close":9096.4561},{"date":"2022-06-09","close":9173.5439},{"date":"2022-06-10","close":8980.8223},{"date":"2022-06-13","close":8441.2031},{"date":"2022-06-14","close":8441.2031},{"date":"2022-06-15","close":8248.4814},{"date":"2022-06-16","close":8094.3032},{"date":"2022-06-17","close":8132.8477},{"date":"2022-06-20","close":7685.7334},{"date":"2022-06-21","close":7824.4937},{"date":"2022-06-22","close":7670.3169},{"date":"2022-06-23","close":7045.8989},{"date":"2022-06-24","close":7315.709},{"date":"2022-06-27","close":7508.4307},{"date":"2022-06-28","close":7546.9751},{"date":"2022-06-29","close":7570.1016},{"date":"2022-06-30","close":7439.0508},{"date":"2022-07-01","close":7385.0889},{"date":"2022-07-04","close":7122.9873},{"date":"2022-07-05","close":7454.4678},{"date":"2022-07-06","close":7593.228},{"date":"2022-07-07","close":7863.0376},{"date":"2022-07-08","close":7863.0376},{"date":"2022-07-11","close":7978.6709},{"date":"2022-07-12","close":7978.6709},{"date":"2022-07-13","close":8479.7471},{"date":"2022-07-14","close":8672.4678},{"date":"2022-07-15","close":8788.1006},{"date":"2022-07-18","close":8788.1006},{"date":"2022-07-19","close":8903.7334},{"date":"2022-07-20","close":8903.7334},{"date":"2022-07-21","close":8749.5566},{"date":"2022-07-22","close":8441.2031},{"date":"2022-07-25","close":8325.5693},{"date":"2022-07-26","close":8364.1133},{"date":"2022-07-27","close":8479.7471},{"date":"2022-07-28","close":8402.6592},{"date":"2022-07-29","close":8402.6592},{"date":"2022-08-01","close":8402.6592},{"date":"2022-08-02","close":8017.2148},{"date":"2022-08-03","close":8171.3926},{"date":"2022-08-04","close":8479.7471},{"date":"2022-08-05","close":8749.5566},{"date":"2022-08-08","close":8672.4678},{"date":"2022-08-09","close":8672.4678},{"date":"2022-08-10","close":8364.1133},{"date":"2022-08-11","close":8287.0254},{"date":"2022-08-12","close":8364.1133},{"date":"2022-08-16","close":8287.0254},{"date":"2022-08-17","close":6398.355},{"date":"2022-08-18","close":7007.3545},{"date":"2022-08-19","close":7022.772},{"date":"2022-08-22","close":6830.0508},{"date":"2022-08-23","close":6606.4932},{"date":"2022-08-24","close":6899.4307},{"date":"2022-08-25","close":6853.1772},{"date":"2022-08-26","close":6999.6455},{"date":"2022-08-29","close":6907.1392},{"date":"2022-08-30","close":6868.5947},{"date":"2022-08-31","close":6930.2661},{"date":"2022-09-01","close":6706.709},{"date":"2022-09-02","close":6567.9492},{"date":"2022-09-05","close":6359.8101},{"date":"2022-09-06","close":6367.519},{"date":"2022-09-07","close":6282.7212},{"date":"2022-09-08","close":6321.2656},{"date":"2022-09-13","close":6475.4434},{"date":"2022-09-14","close":6498.5703},{"date":"2022-09-15","close":6421.481},{"date":"2022-09-16","close":6328.9746},{"date":"2022-09-19","close":6167.0889},{"date":"2022-09-20","close":6174.7974},{"date":"2022-09-21","close":6066.8735},{"date":"2022-09-22","close":5920.4053},{"date":"2022-09-23","close":5658.3042},{"date":"2022-09-26","close":5265.1519},{"date":"2022-09-27","close":5334.5312},{"date":"2022-09-28","close":5257.4429},{"date":"2022-09-29","close":5265.1519},{"date":"2022-09-30","close":5319.1138},{"date":"2022-10-04","close":5365.3667},{"date":"2022-10-05","close":5203.4805},{"date":"2022-10-06","close":5234.3159},{"date":"2022-10-07","close":5303.6958},{"date":"2022-10-11","close":5157.2275},{"date":"2022-10-12","close":5110.9746},{"date":"2022-10-13","close":4933.6709},{"date":"2022-10-14","close":5134.1011},{"date":"2022-10-17","close":5072.4302},{"date":"2022-10-18","close":5211.1895},{"date":"2022-10-19","close":5242.0249},{"date":"2022-10-20","close":5457.873},{"date":"2022-10-21","close":5257.4429},{"date":"2022-10-24","close":5319.1138},{"date":"2022-10-25","close":5265.1519},{"date":"2022-10-26","close":5218.8989},{"date":"2022-10-27","close":5211.1895},{"date":"2022-10-28","close":5226.6074},{"date":"2022-10-31","close":5288.2783},{"date":"2022-11-01","close":5295.9873},{"date":"2022-11-02","close":5319.1138},{"date":"2022-11-03","close":5457.873},{"date":"2022-11-04","close":5473.291},{"date":"2022-11-07","close":5519.5439},{"date":"2022-11-08","close":5511.835},{"date":"2022-11-09","close":5504.1265},{"date":"2022-11-10","close":5380.7847},{"date":"2022-11-11","close":5573.5068},{"date":"2022-11-14","close":5612.0508},{"date":"2022-11-15","close":6221.0503},{"date":"2022-11-16","close":6552.5317},{"date":"2022-11-17","close":7022.772},{"date":"2022-11-18","close":7400.5063},{"date":"2022-11-21","close":6776.0889},{"date":"2022-11-22","close":6768.3799},{"date":"2022-11-23","close":6706.709},{"date":"2022-11-24","close":6598.7852},{"date":"2022-11-25","close":6490.8608},{"date":"2022-11-28","close":6436.8994},{"date":"2022-11-29","close":6544.8228},{"date":"2022-11-30","close":6305.8481},{"date":"2022-12-01","close":6406.063},{"date":"2022-12-02","close":6606.4932},{"date":"2022-12-05","close":6490.8608},{"date":"2022-12-06","close":6313.5576},{"date":"2022-12-07","close":6182.5063},{"date":"2022-12-08","close":6074.582},{"date":"2022-12-09","close":6143.9619},{"date":"2022-12-12","close":6298.1387},{"date":"2022-12-13","close":6999.6455},{"date":"2022-12-14","close":6999.6455},{"date":"2022-12-15","close":6860.8862},{"date":"2022-12-16","close":6806.9243},{"date":"2022-12-19","close":6621.9116},{"date":"2022-12-20","close":6406.063},{"date":"2022-12-21","close":6660.4561},{"date":"2022-12-22","close":6606.4932},{"date":"2022-12-23","close":6267.3042},{"date":"2022-12-26","close":6598.7852},{"date":"2022-12-27","close":6621.9116},{"date":"2022-12-28","close":6653.1104},{"date":"2022-12-29","close":6606.312},{"date":"2023-01-02","close":6465.9185},{"date":"2023-01-03","close":6434.7197},{"date":"2023-01-04","close":6411.3208},{"date":"2023-01-05","close":6403.521},{"date":"2023-01-06","close":6512.7163},{"date":"2023-01-09","close":6590.7129},{"date":"2023-01-10","close":6606.312},{"date":"2023-01-11","close":6606.312},{"date":"2023-01-12","close":6746.7061},{"date":"2023-01-13","close":6582.9136},{"date":"2023-01-16","close":6536.1152},{"date":"2023-01-17","close":6403.521},{"date":"2023-01-18","close":6411.3208},{"date":"2023-01-19","close":6325.5244},{"date":"2023-01-20","close":6278.7261},{"date":"2023-01-25","close":6263.1274},{"date":"2023-01-26","close":6341.1235},{"date":"2023-01-27","close":6317.7241},{"date":"2023-01-30","close":6317.7241},{"date":"2023-01-31","close":6309.9253},{"date":"2023-02-01","close":6263.1274},{"date":"2023-02-02","close":6309.9253},{"date":"2023-02-03","close":6341.1235},{"date":"2023-02-06","close":6278.7261},{"date":"2023-02-07","close":6317.7241},{"date":"2023-02-08","close":6255.3271},{"date":"2023-02-09","close":6278.7261},{"date":"2023-02-10","close":6138.3325},{"date":"2023-02-13","close":6068.1357},{"date":"2023-02-14","close":6083.7344},{"date":"2023-02-15","close":5990.1392},{"date":"2023-02-16","close":6060.3359},{"date":"2023-02-17","close":6122.7334},{"date":"2023-02-20","close":6200.7295},{"date":"2023-02-21","close":6200.7295},{"date":"2023-02-22","close":6185.1304},{"date":"2023-02-23","close":6161.7314},{"date":"2023-02-24","close":6029.1372},{"date":"2023-02-27","close":6005.7378},{"date":"2023-02-28","close":6005.7378},{"date":"2023-03-02","close":6036.9375},{"date":"2023-03-03","close":6052.5361},{"date":"2023-03-06","close":6036.9375},{"date":"2023-03-07","close":6029.1372},{"date":"2023-03-08","close":6068.1357},{"date":"2023-03-09","close":6122.7334},{"date":"2023-03-10","close":6083.7344},{"date":"2023-03-13","close":6013.5376},{"date":"2023-03-14","close":5639.1543},{"date":"2023-03-15","close":5724.9512},{"date":"2023-03-16","close":5568.957},{"date":"2023-03-17","close":5662.5532},{"date":"2023-03-20","close":5724.9512},{"date":"2023-03-21","close":5951.1411},{"date":"2023-03-22","close":5763.9492},{"date":"2023-03-23","close":5405.165},{"date":"2023-03-24","close":5342.7671},{"date":"2023-03-27","close":5303.7686},{"date":"2023-03-28","close":5241.3716},{"date":"2023-03-29","close":5249.1714},{"date":"2023-03-30","close":5327.1675},{"date":"2023-03-31","close":5311.5684},{"date":"2023-04-03","close":5264.7705},{"date":"2023-04-04","close":5303.7686},{"date":"2023-04-05","close":5514.3594},{"date":"2023-04-06","close":5389.5649},{"date":"2023-04-07","close":5366.166},{"date":"2023-04-10","close":5202.373},{"date":"2023-04-11","close":5194.5737},{"date":"2023-04-12","close":5311.5684},{"date":"2023-04-13","close":5397.3647},{"date":"2023-04-14","close":5483.1611},{"date":"2023-04-17","close":5459.7617},{"date":"2023-04-18","close":5459.7617},{"date":"2023-04-19","close":5412.9634},{"date":"2023-04-20","close":5444.1631},{"date":"2023-04-21","close":5303.7686},{"date":"2023-04-24","close":5295.9692},{"date":"2023-04-25","close":5249.1714},{"date":"2023-04-26","close":5163.375},{"date":"2023-04-27","close":5093.1782},{"date":"2023-04-28","close":5217.9727},{"date":"2023-05-02","close":5233.5718},{"date":"2023-05-03","close":5178.9746},{"date":"2023-05-04","close":5186.7734},{"date":"2023-05-08","close":5225.772},{"date":"2023-05-09","close":5155.5752},{"date":"2023-05-10","close":5155.5752},{"date":"2023-05-11","close":5139.9751},{"date":"2023-05-12","close":5139.9751},{"date":"2023-05-15","close":5139.9751},{"date":"2023-05-16","close":5163.375},{"date":"2023-05-17","close":5256.9707},{"date":"2023-05-18","close":5256.9707},{"date":"2023-05-19","close":5178.9746},{"date":"2023-05-22","close":5147.7754},{"date":"2023-05-23","close":5295.9692},{"date":"2023-05-24","close":5233.5718},{"date":"2023-05-25","close":5210.1733},{"date":"2023-05-26","close":5225.772},{"date":"2023-05-30","close":5186.7734},{"date":"2023-05-31","close":5217.9727},{"date":"2023-06-01","close":5264.7705},{"date":"2023-06-02","close":5256.9707},{"date":"2023-06-05","close":5272.5703},{"date":"2023-06-07","close":5272.5703},{"date":"2023-06-08","close":5295.9692},{"date":"2023-06-09","close":5303.7686},{"date":"2023-06-12","close":5358.3667},{"date":"2023-06-13","close":5327.1675},{"date":"2023-06-14","close":5264.7705},{"date":"2023-06-15","close":5178.9746},{"date":"2023-06-16","close":5225.772},{"date":"2023-06-19","close":5171.1748},{"date":"2023-06-20","close":5116.5771},{"date":"2023-06-21","close":5116.5771},{"date":"2023-06-22","close":5100.9771},{"date":"2023-06-23","close":5163.375},{"date":"2023-06-26","close":5233.5718},{"date":"2023-06-27","close":5256.9707},{"date":"2023-06-28","close":5217.9727},{"date":"2023-06-29","close":5163.375},{"date":"2023-06-30","close":5241.3716},{"date":"2023-07-03","close":5241.3716},{"date":"2023-07-04","close":5210.1733},{"date":"2023-07-05","close":5225.772},{"date":"2023-07-06","close":5085.3784},{"date":"2023-07-07","close":5030.7808},{"date":"2023-07-10","close":5015.1816},{"date":"2023-07-11","close":4991.7827},{"date":"2023-07-12","close":4937.1851},{"date":"2023-07-13","close":4983.9824},{"date":"2023-07-14","close":5038.5806},{"date":"2023-07-17","close":5069.7788},{"date":"2023-07-18","close":5116.5771},{"date":"2023-07-19","close":5046.3804},{"date":"2023-07-20","close":5022.981},{"date":"2023-07-21","close":5077.5791},{"date":"2023-07-24","close":4968.3833},{"date":"2023-07-25","close":4804.5908},{"date":"2023-07-26","close":4570.6006},{"date":"2023-07-27","close":4570.6006},{"date":"2023-07-28","close":4625.1982},{"date":"2023-07-31","close":5030.7808},{"date":"2023-08-01","close":4820.1904},{"date":"2023-08-02","close":4703.1948},{"date":"2023-08-03","close":4742.1934},{"date":"2023-08-04","close":4788.9912},{"date":"2023-08-07","close":5202.373},{"date":"2023-08-08","close":5171.1748},{"date":"2023-08-09","close":5256.9707},{"date":"2023-08-10","close":5311.5684},{"date":"2023-08-11","close":5303.7686},{"date":"2023-08-14","close":5428.563},{"date":"2023-08-16","close":5350.5669},{"date":"2023-08-17","close":5264.7705},{"date":"2023-08-18","close":5108.7773},{"date":"2023-08-21","close":5061.979},{"date":"2023-08-22","close":5100.9771},{"date":"2023-08-23","close":5077.5791},{"date":"2023-08-24","close":5210.1733},{"date":"2023-08-25","close":5085.3784},{"date":"2023-08-28","close":5124.377},{"date":"2023-08-29","close":5069.7788},{"date":"2023-08-30","close":5124.377},{"date":"2023-08-31","close":5147.7754},{"date":"2023-09-01","close":5178.9746},{"date":"2023-09-04","close":5178.9746},{"date":"2023-09-05","close":5194.5737},{"date":"2023-09-06","close":5186.7734},{"date":"2023-09-07","close":5108.7773},{"date":"2023-09-08","close":5249.1714},{"date":"2023-09-11","close":5217.9727},{"date":"2023-09-12","close":5217.9727},{"date":"2023-09-13","close":5202.373},{"date":"2023-09-14","close":5132.1768},{"date":"2023-09-15","close":5171.1748},{"date":"2023-09-18","close":5116.5771},{"date":"2023-09-19","close":5077.5791},{"date":"2023-09-20","close":5093.1782},{"date":"2023-09-21","close":5202.373},{"date":"2023-09-22","close":5093.1782},{"date":"2023-09-25","close":5116.5771},{"date":"2023-09-26","close":5147.7754},{"date":"2023-09-27","close":5163.375},{"date":"2023-10-04","close":5108.7773},{"date":"2023-10-05","close":5139.9751},{"date":"2023-10-06","close":5147.7754},{"date":"2023-10-10","close":5139.9751},{"date":"2023-10-11","close":5077.5791},{"date":"2023-10-12","close":5085.3784},{"date":"2023-10-13","close":4913.7852},{"date":"2023-10-16","close":4827.9893},{"date":"2023-10-17","close":4804.5908},{"date":"2023-10-18","close":4827.9893},{"date":"2023-10-19","close":4781.1919},{"date":"2023-10-20","close":4742.1934},{"date":"2023-10-23","close":4710.9941},{"date":"2023-10-24","close":4679.7964},{"date":"2023-10-25","close":5124.377},{"date":"2023-10-26","close":4937.1851},{"date":"2023-10-27","close":4866.9878},{"date":"2023-10-30","close":4726.5942},{"date":"2023-10-31","close":4812.3901},{"date":"2023-11-01","close":4913.7852},{"date":"2023-11-02","close":4898.1865},{"date":"2023-11-03","close":4937.1851},{"date":"2023-11-06","close":5022.981},{"date":"2023-11-07","close":5272.5703},{"date":"2023-11-08","close":5178.9746},{"date":"2023-11-09","close":5093.1782},{"date":"2023-11-10","close":5241.3716},{"date":"2023-11-13","close":5116.5771},{"date":"2023-11-14","close":5046.3804},{"date":"2023-11-15","close":5124.377},{"date":"2023-11-16","close":5022.981},{"date":"2023-11-17","close":5093.1782},{"date":"2023-11-20","close":5155.5752},{"date":"2023-11-21","close":5186.7734},{"date":"2023-11-22","close":5186.7734},{"date":"2023-11-23","close":5186.7734},{"date":"2023-11-24","close":5178.9746},{"date":"2023-11-27","close":5124.377},{"date":"2023-11-28","close":5100.9771},{"date":"2023-11-29","close":5015.1816},{"date":"2023-11-30","close":5093.1782},{"date":"2023-12-01","close":4874.7871},{"date":"2023-12-04","close":4820.1904},{"date":"2023-12-05","close":4913.7852},{"date":"2023-12-06","close":4952.7847},{"date":"2023-12-07","close":5124.377},{"date":"2023-12-08","close":5108.7773},{"date":"2023-12-11","close":5007.3818},{"date":"2023-12-12","close":5007.3818},{"date":"2023-12-13","close":4898.1865},{"date":"2023-12-14","close":4905.9863},{"date":"2023-12-15","close":4929.3853},{"date":"2023-12-18","close":4929.3853},{"date":"2023-12-19","close":4921.5854},{"date":"2023-12-20","close":5030.7808},{"date":"2023-12-21","close":5038.5806},{"date":"2023-12-22","close":5046.3804},{"date":"2023-12-26","close":5054.1797},{"date":"2023-12-27","close":5157.165},{"date":"2023-12-28","close":5117.5547},{"date":"2024-01-02","close":5244.3057},{"date":"2024-01-03","close":5291.8374},{"date":"2024-01-04","close":5283.915},{"date":"2024-01-05","close":5283.915},{"date":"2024-01-08","close":5291.8374},{"date":"2024-01-09","close":5315.603},{"date":"2024-01-10","close":5283.915},{"date":"2024-01-11","close":5283.915},{"date":"2024-01-12","close":5252.2275},{"date":"2024-01-15","close":5228.4619},{"date":"2024-01-16","close":5196.7744},{"date":"2024-01-17","close":5133.3994},{"date":"2024-01-18","close":5101.7114},{"date":"2024-01-19","close":5125.4771},{"date":"2024-01-22","close":5141.3208},{"date":"2024-01-23","close":5173.0088},{"date":"2024-01-24","close":5133.3994},{"date":"2024-01-25","close":5093.7896},{"date":"2024-01-26","close":5133.3994},{"date":"2024-01-29","close":5109.6333},{"date":"2024-01-30","close":5157.165},{"date":"2024-01-31","close":5030.4141},{"date":"2024-02-01","close":5038.3359},{"date":"2024-02-02","close":4998.7261},{"date":"2024-02-05","close":5038.3359},{"date":"2024-02-06","close":5022.4917},{"date":"2024-02-07","close":5054.1792},{"date":"2024-02-08","close":5093.7896},{"date":"2024-02-13","close":5125.4771},{"date":"2024-02-14","close":5117.5547},{"date":"2024-02-15","close":5157.165},{"date":"2024-02-16","close":5180.9302},{"date":"2024-02-19","close":5188.8525},{"date":"2024-02-20","close":5173.0088},{"date":"2024-02-21","close":5220.5396},{"date":"2024-02-22","close":5268.0713},{"date":"2024-02-23","close":5260.1499},{"date":"2024-02-26","close":5133.3994},{"date":"2024-02-27","close":5054.1792},{"date":"2024-02-28","close":5165.0864},{"date":"2024-02-29","close":5196.7744},{"date":"2024-03-04","close":5236.3838},{"date":"2024-03-05","close":5252.2275},{"date":"2024-03-06","close":5283.915},{"date":"2024-03-07","close":5307.6807},{"date":"2024-03-08","close":5355.2129},{"date":"2024-03-11","close":5347.2905},{"date":"2024-03-12","close":5513.6504},{"date":"2024-03-13","close":5378.9785},{"date":"2024-03-14","close":5299.7593},{"date":"2024-03-15","close":5299.7593},{"date":"2024-03-18","close":5323.5254},{"date":"2024-03-19","close":5323.5254},{"date":"2024-03-20","close":5323.5254},{"date":"2024-03-21","close":5394.8218},{"date":"2024-03-22","close":5434.4316},{"date":"2024-03-25","close":5466.1196},{"date":"2024-03-26","close":5450.2749},{"date":"2024-03-27","close":5442.3535},{"date":"2024-03-28","close":5418.5879},{"date":"2024-03-29","close":5355.2129},{"date":"2024-04-01","close":5339.3687},{"date":"2024-04-02","close":5252.2275},{"date":"2024-04-03","close":5268.0713},{"date":"2024-04-04","close":5252.2275},{"date":"2024-04-05","close":5260.1499},{"date":"2024-04-08","close":5149.2427},{"date":"2024-04-09","close":5133.3994},{"date":"2024-04-11","close":4990.8047},{"date":"2024-04-12","close":5022.4917},{"date":"2024-04-15","close":5006.6484},{"date":"2024-04-16","close":4784.8345},{"date":"2024-04-17","close":4816.5225},{"date":"2024-04-18","close":4911.585},{"date":"2024-04-19","close":4824.4443},{"date":"2024-04-22","close":4824.4443},{"date":"2024-04-23","close":4943.2729},{"date":"2024-04-24","close":4959.1172},{"date":"2024-04-25","close":4919.5073},{"date":"2024-04-26","close":4935.3511},{"date":"2024-04-29","close":4887.8193},{"date":"2024-04-30","close":4871.9756},{"date":"2024-05-02","close":4879.8979},{"date":"2024-05-03","close":4871.9756},{"date":"2024-05-07","close":4848.21},{"date":"2024-05-08","close":4879.8979},{"date":"2024-05-09","close":4895.7417},{"date":"2024-05-10","close":4911.585},{"date":"2024-05-13","close":4903.6636},{"date":"2024-05-14","close":4856.1318},{"date":"2024-05-16","close":4864.0542},{"date":"2024-05-17","close":4879.8979},{"date":"2024-05-20","close":4816.5225},{"date":"2024-05-21","close":4848.21},{"date":"2024-05-22","close":4864.0542},{"date":"2024-05-23","close":4832.3662},{"date":"2024-05-24","close":4808.6006},{"date":"2024-05-27","close":4761.0693},{"date":"2024-05-28","close":4753.147},{"date":"2024-05-29","close":4689.7715},{"date":"2024-05-30","close":4578.8647},{"date":"2024-05-31","close":4586.7871},{"date":"2024-06-03","close":4555.0991},{"date":"2024-06-04","close":4658.084},{"date":"2024-06-05","close":4642.2402},{"date":"2024-06-07","close":4650.1626},{"date":"2024-06-10","close":4594.709},{"date":"2024-06-11","close":4563.0215},{"date":"2024-06-12","close":4539.2554},{"date":"2024-06-13","close":4531.334},{"date":"2024-06-14","close":4531.334},{"date":"2024-06-17","close":4531.334},{"date":"2024-06-18","close":4475.8799},{"date":"2024-06-19","close":4460.0366},{"date":"2024-06-20","close":4412.5044},{"date":"2024-06-21","close":4412.5044},{"date":"2024-06-24","close":4404.5835},{"date":"2024-06-25","close":4420.4268},{"date":"2024-06-26","close":4436.271},{"date":"2024-06-27","close":4420.4268},{"date":"2024-06-28","close":4436.271},{"date":"2024-07-01","close":4475.8799},{"date":"2024-07-02","close":4467.9585},{"date":"2024-07-03","close":4420.4268},{"date":"2024-07-04","close":4277.8325},{"date":"2024-07-05","close":4436.271},{"date":"2024-07-08","close":4436.271},{"date":"2024-07-09","close":4420.4268},{"date":"2024-07-10","close":4467.9585},{"date":"2024-07-11","close":4475.8799},{"date":"2024-07-12","close":4594.709},{"date":"2024-07-15","close":4578.8647},{"date":"2024-07-16","close":4602.6309},{"date":"2024-07-17","close":4626.3965},{"date":"2024-07-18","close":4634.3184},{"date":"2024-07-19","close":4618.4746},{"date":"2024-07-22","close":4586.7871},{"date":"2024-07-23","close":4586.7871},{"date":"2024-07-24","close":4539.2554},{"date":"2024-07-25","close":4531.334},{"date":"2024-07-26","close":4555.0991},{"date":"2024-07-29","close":4697.6938},{"date":"2024-07-30","close":4626.3965},{"date":"2024-07-31","close":4594.709},{"date":"2024-08-01","close":4594.709},{"date":"2024-08-02","close":4578.8647},{"date":"2024-08-05","close":4230.3008},{"date":"2024-08-06","close":4301.5981},{"date":"2024-08-07","close":4357.0513},{"date":"2024-08-08","close":4586.7871},{"date":"2024-08-09","close":4364.9736},{"date":"2024-08-12","close":4539.2554},{"date":"2024-08-13","close":4460.0366},{"date":"2024-08-14","close":4444.1924},{"date":"2024-08-16","close":4586.7871},{"date":"2024-08-19","close":4563.0215},{"date":"2024-08-20","close":4602.6309},{"date":"2024-08-21","close":4594.709},{"date":"2024-08-22","close":4364.9736},{"date":"2024-08-23","close":4499.646},{"date":"2024-08-26","close":4444.1924},{"date":"2024-08-27","close":4364.9736},{"date":"2024-08-28","close":4357.0513},{"date":"2024-08-29","close":4206.5352},{"date":"2024-08-30","close":4222.3789},{"date":"2024-09-02","close":4159.0039},{"date":"2024-09-03","close":4190.6914},{"date":"2024-09-04","close":4040.175},{"date":"2024-09-05","close":4008.4875},{"date":"2024-09-06","close":3968.8782},{"date":"2024-09-09","close":3937.1902},{"date":"2024-09-10","close":4032.2529},{"date":"2024-09-11","close":4048.0974},{"date":"2024-09-12","close":4056.0186},{"date":"2024-09-13","close":4040.175},{"date":"2024-09-19","close":4040.175},{"date":"2024-09-20","close":4056.0186},{"date":"2024-09-23","close":4056.0186},{"date":"2024-09-24","close":4040.175},{"date":"2024-09-25","close":4032.2529},{"date":"2024-09-26","close":4024.3311},{"date":"2024-09-27","close":3984.7219},{"date":"2024-09-30","close":3929.2683},{"date":"2024-10-02","close":3897.5808},{"date":"2024-10-04","close":3913.4246},{"date":"2024-10-07","close":3877.7759},{"date":"2024-10-08","close":3881.7368},{"date":"2024-10-10","close":3834.2053},{"date":"2024-10-11","close":3838.1665},{"date":"2024-10-14","close":3949.0728},{"date":"2024-10-15","close":3960.9561},{"date":"2024-10-16","close":3945.1123},{"date":"2024-10-17","close":3960.9561},{"date":"2024-10-18","close":4016.4094},{"date":"2024-10-21","close":3945.1123},{"date":"2024-10-22","close":3905.5024},{"date":"2024-10-23","close":3905.5024},{"date":"2024-10-24","close":3861.9319},{"date":"2024-10-25","close":3885.6978},{"date":"2024-10-28","close":3838.1665},{"date":"2024-10-29","close":3830.2444},{"date":"2024-10-30","close":3846.0884},{"date":"2024-10-31","close":3830.2444},{"date":"2024-11-01","close":3826.2834},{"date":"2024-11-04","close":3921.3464},{"date":"2024-11-05","close":3857.9712},{"date":"2024-11-06","close":3830.2444},{"date":"2024-11-07","close":3877.7759},{"date":"2024-11-08","close":3865.8931},{"date":"2024-11-11","close":3854.0103},{"date":"2024-11-12","close":3834.2053},{"date":"2024-11-13","close":3798.5566},{"date":"2024-11-14","close":3754.9863},{"date":"2024-11-15","close":3707.4548},{"date":"2024-11-18","close":3699.533},{"date":"2024-11-19","close":3667.8452},{"date":"2024-11-20","close":3667.8452},{"date":"2024-11-21","close":3667.8452},{"date":"2024-11-22","close":3624.2747},{"date":"2024-11-25","close":3572.7822},{"date":"2024-11-26","close":3493.5632},{"date":"2024-11-27","close":3552.9775},{"date":"2024-11-28","close":3521.2898},{"date":"2024-11-29","close":3537.1338},{"date":"2024-12-02","close":3406.4221},{"date":"2024-12-03","close":3461.8755},{"date":"2024-12-04","close":3168.7646},{"date":"2024-12-05","close":3216.2961},{"date":"2024-12-06","close":3263.8276},{"date":"2024-12-09","close":3109.3503},{"date":"2024-12-10","close":3176.6868},{"date":"2024-12-11","close":3164.804},{"date":"2024-12-12","close":3196.4915},{"date":"2024-12-13","close":3485.6411},{"date":"2024-12-16","close":3727.2595},{"date":"2024-12-17","close":3731.2207},{"date":"2024-12-18","close":3782.7129},{"date":"2024-12-19","close":3810.4395},{"date":"2024-12-20","close":3802.5178},{"date":"2024-12-23","close":3822.3225},{"date":"2024-12-24","close":3834.2053},{"date":"2024-12-26","close":3905.5024},{"date":"2024-12-27","close":4171.2715},{"date":"2024-12-30","close":4162.3584},{"date":"2025-01-02","close":4144.5327},{"date":"2025-01-03","close":4206.9233},{"date":"2025-01-06","close":4242.5752},{"date":"2025-01-07","close":4242.5752},{"date":"2025-01-08","close":4255.9448},{"date":"2025-01-09","close":4238.1187},{"date":"2025-01-10","close":4206.9233},{"date":"2025-01-13","close":4206.9233},{"date":"2025-01-14","close":4242.5752},{"date":"2025-01-15","close":4242.5752},{"date":"2025-01-16","close":4242.5752},{"date":"2025-01-17","close":4634.7461},{"date":"2025-01-20","close":4527.79},{"date":"2025-01-21","close":4563.4419},{"date":"2025-01-22","close":4242.5752},{"date":"2025-01-23","close":4309.4224},{"date":"2025-01-24","close":4300.5098},{"date":"2025-01-31","close":4211.3799},{"date":"2025-02-03","close":4220.2925},{"date":"2025-02-04","close":4220.2925},{"date":"2025-02-05","close":4336.1611},{"date":"2025-02-06","close":4255.9448},{"date":"2025-02-07","close":4238.1187},{"date":"2025-02-10","close":4233.6621},{"date":"2025-02-11","close":4157.9019},{"date":"2025-02-12","close":4157.9019},{"date":"2025-02-13","close":4189.0972},{"date":"2025-02-14","close":4171.2715},{"date":"2025-02-17","close":4122.25},{"date":"2025-02-18","close":4166.8149},{"date":"2025-02-19","close":4144.5327},{"date":"2025-02-20","close":4131.1626},{"date":"2025-02-21","close":4162.3584},{"date":"2025-02-24","close":4162.3584},{"date":"2025-02-25","close":4175.7275},{"date":"2025-02-26","close":4166.8149},{"date":"2025-02-27","close":4148.9893},{"date":"2025-02-28","close":4117.7935},{"date":"2025-03-04","close":4064.3157},{"date":"2025-03-05","close":4028.6636},{"date":"2025-03-06","close":4028.6636},{"date":"2025-03-07","close":4028.6636},{"date":"2025-03-10","close":4001.9248},{"date":"2025-03-11","close":3993.012},{"date":"2025-03-12","close":3961.8167},{"date":"2025-03-13","close":3948.447},{"date":"2025-03-14","close":3908.3386},{"date":"2025-03-17","close":3939.5342},{"date":"2025-03-18","close":3943.9905},{"date":"2025-03-19","close":3961.8167},{"date":"2025-03-20","close":3957.3599},{"date":"2025-03-21","close":3890.5127},{"date":"2025-03-24","close":3894.9692},{"date":"2025-03-25","close":3814.7524},{"date":"2025-03-26","close":3908.3386},{"date":"2025-03-27","close":3894.9692},{"date":"2025-03-28","close":3890.5127},{"date":"2025-03-31","close":3912.7952},{"date":"2025-04-01","close":3868.2302},{"date":"2025-04-02","close":3872.6868},{"date":"2025-04-03","close":3872.6868},{"date":"2025-04-04","close":4015.2944},{"date":"2025-04-07","close":4037.5767},{"date":"2025-04-08","close":3961.8167},{"date":"2025-04-09","close":3912.7952},{"date":"2025-04-10","close":3935.0776},{"date":"2025-04-11","close":3939.5342},{"date":"2025-04-14","close":3970.7295},{"date":"2025-04-15","close":4082.1416},{"date":"2025-04-16","close":4015.2944},{"date":"2025-04-17","close":4077.6851},{"date":"2025-04-18","close":4122.25},{"date":"2025-04-21","close":4126.7065},{"date":"2025-04-22","close":4260.4014},{"date":"2025-04-23","close":4300.5098},{"date":"2025-04-24","close":4296.0532},{"date":"2025-04-25","close":4394.0957},{"date":"2025-04-28","close":4403.0088},{"date":"2025-04-29","close":4394.0957},{"date":"2025-04-30","close":4304.9658},{"date":"2025-05-02","close":4398.5522},{"date":"2025-05-07","close":4380.7261},{"date":"2025-05-08","close":4389.6396},{"date":"2025-05-09","close":4367.3569},{"date":"2025-05-12","close":4349.5308},{"date":"2025-05-13","close":4367.3569},{"date":"2025-05-14","close":4362.9004},{"date":"2025-05-15","close":4362.9004},{"date":"2025-05-16","close":4318.3354},{"date":"2025-05-19","close":4260.4014},{"date":"2025-05-20","close":4202.4668},{"date":"2025-05-21","close":4122.25},{"date":"2025-05-22","close":4180.1841},{"date":"2025-05-23","close":4189.0972},{"date":"2025-05-26","close":4162.3584},{"date":"2025-05-27","close":4140.0757},{"date":"2025-05-28","close":4140.0757},{"date":"2025-05-29","close":4153.4453},{"date":"2025-05-30","close":4189.0972},{"date":"2025-06-02","close":4198.0103},{"date":"2025-06-04","close":4180.1841},{"date":"2025-06-05","close":4148.9893},{"date":"2025-06-09","close":4135.6191},{"date":"2025-06-10","close":4126.7065},{"date":"2025-06-11","close":4113.3369},{"date":"2025-06-12","close":4113.3369},{"date":"2025-06-13","close":4095.5112},{"date":"2025-06-16","close":4086.5979},{"date":"2025-06-17","close":4086.5979},{"date":"2025-06-18","close":4050.9463},{"date":"2025-06-19","close":4064.3157},{"date":"2025-06-20","close":4064.3157},{"date":"2025-06-23","close":4024.2073},{"date":"2025-06-24","close":4015.2944},{"date":"2025-06-25","close":4019.7507},{"date":"2025-06-26","close":4006.3813},{"date":"2025-06-27","close":3984.0991},{"date":"2025-06-30","close":3997.4683},{"date":"2025-07-01","close":3997.4683},{"date":"2025-07-02","close":3975.1858},{"date":"2025-07-03","close":3984.0991},{"date":"2025-07-04","close":3984.0991},{"date":"2025-07-07","close":3966.2729},{"date":"2025-07-08","close":3975.1858},{"date":"2025-07-09","close":3975.1858},{"date":"2025-07-10","close":3993.012},{"date":"2025-07-11","close":3975.1858},{"date":"2025-07-14","close":3988.5554},{"date":"2025-07-15","close":3988.5554},{"date":"2025-07-16","close":3984.0991},{"date":"2025-07-17","close":3984.0991},{"date":"2025-07-18","close":3966.2729},{"date":"2025-07-21","close":3993.012},{"date":"2025-07-22","close":3975.1858},{"date":"2025-07-23","close":3979.6423},{"date":"2025-07-24","close":3993.012},{"date":"2025-07-25","close":4010.8379},{"date":"2025-07-28","close":4001.9248},{"date":"2025-07-29","close":3966.2729},{"date":"2025-07-30","close":3984.0991},{"date":"2025-07-31","close":3979.6423},{"date":"2025-08-01","close":3890.5127},{"date":"2025-08-04","close":3908.3386},{"date":"2025-08-05","close":3912.7952},{"date":"2025-08-06","close":3939.5342},{"date":"2025-08-07","close":3908.3386},{"date":"2025-08-08","close":3832.5784},{"date":"2025-08-11","close":3890.5127},{"date":"2025-08-12","close":3877.1433},{"date":"2025-08-13","close":3890.5127},{"date":"2025-08-14","close":3881.5996},{"date":"2025-08-18","close":3957.3599},{"date":"2025-08-19","close":3850.4043},{"date":"2025-08-20","close":3957.3599},{"date":"2025-08-21","close":3939.5342},{"date":"2025-08-22","close":3961.8167},{"date":"2025-08-25","close":3966.2729},{"date":"2025-08-26","close":3943.9905},{"date":"2025-08-27","close":3926.1646},{"date":"2025-08-28","close":3935.0776},{"date":"2025-08-29","close":3935.0776},{"date":"2025-09-01","close":3752.3616},{"date":"2025-09-02","close":3841.4915},{"date":"2025-09-03","close":3854.8608},{"date":"2025-09-04","close":3850.4043},{"date":"2025-09-05","close":3859.3171},{"date":"2025-09-08","close":3841.4915},{"date":"2025-09-09","close":3845.9478},{"date":"2025-09-10","close":3921.708},{"date":"2025-09-11","close":3948.447},{"date":"2025-09-12","close":3939.5342},{"date":"2025-09-15","close":3859.3171},{"date":"2025-09-16","close":3859.3171},{"date":"2025-09-17","close":3832.5784},{"date":"2025-09-18","close":3890.5127},{"date":"2025-09-19","close":3988.0},{"date":"2025-09-22","close":4028.6636},{"date":"2025-09-23","close":4050.9463},{"date":"2025-09-24","close":4046.49},{"date":"2025-09-25","close":4082.1416},{"date":"2025-09-26","close":4019.7507},{"date":"2025-09-29","close":4037.5767},{"date":"2025-09-30","close":4082.1416},{"date":"2025-10-01","close":4260.4014},{"date":"2025-10-02","close":4233.6621},{"date":"2025-10-10","close":4238.1187},{"date":"2025-10-13","close":4233.6621},{"date":"2025-10-14","close":4233.6621},{"date":"2025-10-15","close":4224.749},{"date":"2025-10-16","close":4233.6621},{"date":"2025-10-17","close":4233.6621},{"date":"2025-10-20","close":4233.6621},{"date":"2025-10-21","close":4211.3799},{"date":"2025-10-22","close":4215.8364},{"date":"2025-10-23","close":4180.1841},{"date":"2025-10-24","close":4166.8149},{"date":"2025-10-27","close":4126.7065},{"date":"2025-10-28","close":4140.0757},{"date":"2025-10-29","close":4135.6191},{"date":"2025-10-30","close":4099.9678},{"date":"2025-10-31","close":4162.3584},{"date":"2025-11-03","close":4135.6191},{"date":"2025-11-04","close":4171.2715},{"date":"2025-11-05","close":4131.1626},{"date":"2025-11-06","close":4140.0757},{"date":"2025-11-07","close":4162.3584},{"date":"2025-11-10","close":4189.0972},{"date":"2025-11-11","close":4171.2715},{"date":"2025-11-12","close":4206.9233},{"date":"2025-11-13","close":4220.2925},{"date":"2025-11-14","close":4211.3799},{"date":"2025-11-17","close":4148.9893},{"date":"2025-11-18","close":4077.6851},{"date":"2025-11-19","close":4068.7722},{"date":"2025-11-20","close":4104.4243},{"date":"2025-11-21","close":4055.4028},{"date":"2025-11-24","close":3939.5342},{"date":"2025-11-25","close":3841.4915},{"date":"2025-11-26","close":4028.6636},{"date":"2025-11-27","close":4015.2944},{"date":"2025-11-28","close":4059.8594},{"date":"2025-12-01","close":4082.1416},{"date":"2025-12-02","close":4073.2285},{"date":"2025-12-03","close":4055.4028},{"date":"2025-12-04","close":4180.1841},{"date":"2025-12-05","close":4180.1841},{"date":"2025-12-08","close":4148.9893},{"date":"2025-12-09","close":4229.2056},{"date":"2025-12-10","close":4247.0317},{"date":"2025-12-11","close":4345.0747},{"date":"2025-12-12","close":4768.4404},{"date":"2025-12-15","close":4679.3105},{"date":"2025-12-16","close":4768.4404},{"date":"2025-12-17","close":4884.3096},{"date":"2025-12-18","close":5080.3945},{"date":"2025-12-19","close":5107.1333},{"date":"2025-12-22","close":5133.8726},{"date":"2025-12-23","close":5142.7856},{"date":"2025-12-24","close":5018.0034},{"date":"2025-12-26","close":5009.0908},{"date":"2025-12-29","close":5440.0},{"date":"2025-12-30","close":5510.0},{"date":"2026-01-02","close":5490.0},{"date":"2026-01-05","close":5270.0},{"date":"2026-01-06","close":5060.0},{"date":"2026-01-07","close":4995.0},{"date":"2026-01-08","close":5040.0},{"date":"2026-01-09","close":5100.0},{"date":"2026-01-12","close":5050.0},{"date":"2026-01-13","close":4930.0},{"date":"2026-01-14","close":4835.0},{"date":"2026-01-15","close":4680.0},{"date":"2026-01-16","close":4815.0},{"date":"2026-01-19","close":4870.0},{"date":"2026-01-20","close":4825.0},{"date":"2026-01-21","close":4745.0},{"date":"2026-01-22","close":4745.0},{"date":"2026-01-23","close":4900.0},{"date":"2026-01-26","close":4960.0},{"date":"2026-01-27","close":5170.0},{"date":"2026-01-28","close":5040.0},{"date":"2026-01-29","close":4950.0},{"date":"2026-01-30","close":4875.0},{"date":"2026-02-02","close":4805.0},{"date":"2026-02-03","close":4885.0},{"date":"2026-02-04","close":5260.0},{"date":"2026-02-05","close":5270.0},{"date":"2026-02-06","close":5280.0},{"date":"2026-02-09","close":5410.0},{"date":"2026-02-10","close":5510.0},{"date":"2026-02-11","close":5460.0},{"date":"2026-02-12","close":5870.0},{"date":"2026-02-13","close":5530.0},{"date":"2026-02-19","close":5480.0},{"date":"2026-02-20","close":5480.0},{"date":"2026-02-23","close":5400.0},{"date":"2026-02-24","close":5340.0},{"date":"2026-02-25","close":5730.0},{"date":"2026-02-26","close":5680.0},{"date":"2026-02-27","close":5630.0},{"date":"2026-03-03","close":5550.0},{"date":"2026-03-04","close":4975.0},{"date":"2026-03-05","close":5780.0},{"date":"2026-03-06","close":5340.0},{"date":"2026-03-09","close":5030.0},{"date":"2026-03-10","close":5110.0},{"date":"2026-03-11","close":5180.0},{"date":"2026-03-12","close":4970.0},{"date":"2026-03-13","close":4975.0},{"date":"2026-03-16","close":4950.0},{"date":"2026-03-17","close":4915.0},{"date":"2026-03-18","close":4890.0},{"date":"2026-03-19","close":4885.0},{"date":"2026-03-20","close":4910.0},{"date":"2026-03-23","close":4735.0},{"date":"2026-03-24","close":4805.0},{"date":"2026-03-25","close":4830.0},{"date":"2026-03-26","close":4865.0},{"date":"2026-03-27","close":4820.0},{"date":"2026-03-30","close":4650.0},{"date":"2026-03-31","close":4545.0},{"date":"2026-04-01","close":4580.0},{"date":"2026-04-02","close":4540.0},{"date":"2026-04-03","close":4585.0},{"date":"2026-04-06","close":4465.0},{"date":"2026-04-07","close":4480.0},{"date":"2026-04-08","close":4520.0},{"date":"2026-04-09","close":4455.0},{"date":"2026-04-10","close":4310.0},{"date":"2026-04-13","close":4435.0},{"date":"2026-04-14","close":4565.0},{"date":"2026-04-15","close":4605.0},{"date":"2026-04-16","close":4685.0},{"date":"2026-04-17","close":4885.0},{"date":"2026-04-20","close":4780.0},{"date":"2026-04-21","close":4715.0},{"date":"2026-04-22","close":4630.0},{"date":"2026-04-23","close":4540.0},{"date":"2026-04-24","close":4595.0},{"date":"2026-04-27","close":4500.0},{"date":"2026-04-28","close":4525.0},{"date":"2026-04-29","close":4465.0},{"date":"2026-04-30","close":4445.0},{"date":"2026-05-04","close":4410.0},{"date":"2026-05-06","close":4370.0},{"date":"2026-05-07","close":4435.0},{"date":"2026-05-08","close":4355.0},{"date":"2026-05-11","close":4130.0},{"date":"2026-05-12","close":4040.0},{"date":"2026-05-13","close":4080.0},{"date":"2026-05-14","close":4065.0},{"date":"2026-05-15","close":4065.0},{"date":"2026-05-18","close":4150.0},{"date":"2026-05-19","close":4150.0},{"date":"2026-05-20","close":4070.0},{"date":"2026-05-21","close":3995.0},{"date":"2026-05-22","close":4110.0},{"date":"2026-05-26","close":4025.0},{"date":"2026-05-27","close":4000.0},{"date":"2026-05-28","close":3930.0},{"date":"2026-05-29","close":3800.0},{"date":"2026-06-01","close":3780.0},{"date":"2026-06-02","close":3750.0},{"date":"2026-06-04","close":3710.0},{"date":"2026-06-05","close":3610.0},{"date":"2026-06-08","close":3510.0},{"date":"2026-06-09","close":3635.0},{"date":"2026-06-10","close":3480.0},{"date":"2026-06-11","close":3600.0},{"date":"2026-06-12","close":3595.0},{"date":"2026-06-15","close":3590.0},{"date":"2026-06-16","close":3485.0},{"date":"2026-06-17","close":3500.0},{"date":"2026-06-18","close":3420.0},{"date":"2026-06-19","close":3370.0},{"date":"2026-06-22","close":3270.0},{"date":"2026-06-23","close":3115.0},{"date":"2026-06-24","close":3125.0},{"date":"2026-06-25","close":3045.0},{"date":"2026-06-26","close":3015.0},{"date":"2026-06-29","close":3270.0},{"date":"2026-06-30","close":3180.0},{"date":"2026-07-01","close":3215.0},{"date":"2026-07-02","close":3105.0},{"date":"2026-07-03","close":3125.0},{"date":"2026-07-06","close":3090.0},{"date":"2026-07-07","close":3070.0},{"date":"2026-07-08","close":3190.0},{"date":"2026-07-09","close":3190.0},{"date":"2026-07-10","close":3205.0},{"date":"2026-07-13","close":3240.0},{"date":"2026-07-14","close":3135.0},{"date":"2026-07-15","close":3180.0},{"date":"2026-07-16","close":3220.0},{"date":"2026-07-20","close":3155.0},{"date":"2026-07-21","close":3150.0},{"date":"2026-07-22","close":3160.0},{"date":"2026-07-23","close":3190.0},{"date":"2026-07-24","close":3195.0},{"date":"2026-07-27","close":3170.0},{"date":"2026-07-28","close":3150.0},{"date":"2026-07-29","close":2960.0},{"date":"2026-07-30","close":3000.0},{"date":"2026-07-31","close":3090.0},{"date":"2026-08-03","close":3080.0},{"date":"2026-08-04","close":3185.0},{"date":"2026-08-05","close":3190.0},{"date":"2026-08-06","close":3190.0},{"date":"2026-08-07","close":3115.0},{"date":"2026-08-10","close":3215.0},{"date":"2026-08-11","close":3350.0},{"date":"2026-08-12","close":3275.0},{"date":"2026-08-13","close":3240.0},{"date":"2026-08-14","close":3320.0},{"date":"2026-08-18","close":3100.0},{"date":"2026-08-19","close":3035.0},{"date":"2026-08-20","close":3015.0},{"date":"2026-08-21","close":3020.0},{"date":"2026-08-24","close":3020.0},{"date":"2026-08-25","close":3045.0},{"date":"2026-08-26","close":3045.0},{"date":"2026-08-27","close":3015.0},{"date":"2026-08-28","close":3020.0},{"date":"2026-08-31","close":3030.0},{"date":"2026-09-01","close":3110.0},{"date":"2026-09-02","close":3065.0},{"date":"2026-09-03","close":3045.0},{"date":"2026-09-04","close":3020.0},{"date":"2026-09-07","close":3030.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":3020.0},{"date":"2026-09-10","close":3010.0},{"date":"2026-09-11","close":3040.0},{"date":"2026-09-14","close":3045.0},{"date":"2026-09-15","close":3045.0},{"date":"2026-09-16","close":3030.0},{"date":"2026-09-17","close":3020.0},{"date":"2026-09-18","close":3010.0},{"date":"2026-09-21","close":3045.0},{"date":"2026-09-22","close":3040.0},{"date":"2026-09-23","close":3015.0},{"date":"2026-09-28","close":3020.0},{"date":"2026-09-29","close":3030.0},{"date":"2026-09-30","close":3015.0},{"date":"2026-10-01","close":3005.0},{"date":"2026-10-02","close":3050.0},{"date":"2026-10-06","close":3045.0},{"date":"2026-10-07","close":3040.0},{"date":"2026-10-08","close":3045.0},{"date":"2026-10-12","close":3040.0},{"date":"2026-10-13","close":2950.0},{"date":"2026-10-14","close":3045.0},{"date":"2026-10-15","close":2815.0},{"date":"2026-10-16","close":2995.0},{"date":"2026-10-19","close":2940.0},{"date":"2026-10-20","close":2915.0},{"date":"2026-10-21","close":2920.0},{"date":"2026-10-22","close":2860.0},{"date":"2026-10-23","close":2825.0}],"chart_data":[{"date":"2024-10-24","open":3902,"high":3907,"low":3854,"close":3862,"volume":801,"rsi_14":46.15,"sma_20":4142.65,"sma_60":4423.97,"sma_120":4653.59},{"date":"2024-10-25","open":3861,"high":3960,"low":3802,"close":3886,"volume":12397,"rsi_14":47.12,"sma_20":4134.55,"sma_60":4412.5,"sma_120":4644.52},{"date":"2024-10-28","open":3886,"high":3901,"low":3770,"close":3838,"volume":2850,"rsi_14":45.93,"sma_20":4124.35,"sma_60":4400.35,"sma_120":4634.91},{"date":"2024-10-29","open":3839,"high":3879,"low":3787,"close":3830,"volume":3752,"rsi_14":44.83,"sma_20":4114.1,"sma_60":4387.63,"sma_120":4625.62},{"date":"2024-10-30","open":3830,"high":3850,"low":3775,"close":3846,"volume":4521,"rsi_14":51.33,"sma_20":4106.8,"sma_60":4372.7,"sma_120":4616.62},{"date":"2024-10-31","open":3854,"high":3854,"low":3790,"close":3830,"volume":3345,"rsi_14":49.1,"sma_20":4101.6,"sma_60":4358.73,"sma_120":4607.42},{"date":"2024-11-01","open":3830,"high":3834,"low":3779,"close":3826,"volume":5168,"rsi_14":33.42,"sma_20":4097.85,"sma_60":4345.25,"sma_120":4598.24},{"date":"2024-11-04","open":3814,"high":3937,"low":3786,"close":3921,"volume":7376,"rsi_14":45.7,"sma_20":4098.25,"sma_60":4333.43,"sma_120":4590.11},{"date":"2024-11-05","open":3921,"high":3921,"low":3770,"close":3858,"volume":10630,"rsi_14":41.37,"sma_20":4097.2,"sma_60":4320.8,"sma_120":4581.15},{"date":"2024-11-06","open":3882,"high":3985,"low":3803,"close":3830,"volume":30770,"rsi_14":37.34,"sma_20":4094.5,"sma_60":4313.78,"sma_120":4571.8},{"date":"2024-11-07","open":3841,"high":3878,"low":3786,"close":3878,"volume":3894,"rsi_14":36.4,"sma_20":4096.85,"sma_60":4306.37,"sma_120":4562.73},{"date":"2024-11-08","open":3869,"high":3889,"low":3814,"close":3866,"volume":3634,"rsi_14":41.19,"sma_20":4098.3,"sma_60":4297.77,"sma_120":4553.63},{"date":"2024-11-11","open":3859,"high":3886,"low":3779,"close":3854,"volume":5418,"rsi_14":43.79,"sma_20":4093.3,"sma_60":4284.92,"sma_120":4544.84},{"date":"2024-11-12","open":3839,"high":3854,"low":3763,"close":3834,"volume":4928,"rsi_14":41.81,"sma_20":4086.65,"sma_60":4275.58,"sma_120":4535.81},{"date":"2024-11-13","open":3802,"high":3819,"low":3723,"close":3799,"volume":5191,"rsi_14":42.73,"sma_20":4078.95,"sma_60":4262.58,"sma_120":4526.32},{"date":"2024-11-14","open":3799,"high":3799,"low":3684,"close":3755,"volume":8182,"rsi_14":35.44,"sma_20":4068.15,"sma_60":4250.22,"sma_120":4517.02},{"date":"2024-11-15","open":3755,"high":3786,"low":3659,"close":3707,"volume":3385,"rsi_14":35.44,"sma_20":4051.9,"sma_60":4237.28,"sma_120":4507.01},{"date":"2024-11-18","open":3660,"high":3736,"low":3609,"close":3700,"volume":5220,"rsi_14":35.44,"sma_20":4038.95,"sma_60":4221.72,"sma_120":4496.79},{"date":"2024-11-19","open":3688,"high":3699,"low":3644,"close":3668,"volume":5669,"rsi_14":30.82,"sma_20":4026.4,"sma_60":4206.0,"sma_120":4486.57},{"date":"2024-11-20","open":3668,"high":3668,"low":3510,"close":3668,"volume":30859,"rsi_14":31.92,"sma_20":4013.85,"sma_60":4189.58,"sma_120":4476.56},{"date":"2024-11-21","open":3636,"high":3684,"low":3584,"close":3668,"volume":8273,"rsi_14":32.2,"sma_20":4003.65,"sma_60":4173.32,"sma_120":4466.97},{"date":"2024-11-22","open":3632,"high":3684,"low":3624,"close":3624,"volume":1878,"rsi_14":12.29,"sma_20":3989.85,"sma_60":4160.3,"sma_120":4457.06},{"date":"2024-11-25","open":3644,"high":3644,"low":3565,"close":3573,"volume":8267,"rsi_14":12.66,"sma_20":3975.85,"sma_60":4144.03,"sma_120":4447.26},{"date":"2024-11-26","open":3561,"high":3593,"low":3494,"close":3494,"volume":27162,"rsi_14":11.16,"sma_20":3958.1,"sma_60":4127.33,"sma_120":4437.73},{"date":"2024-11-27","open":3510,"high":3557,"low":3490,"close":3553,"volume":4565,"rsi_14":13.43,"sma_20":3942.65,"sma_60":4113.07,"sma_120":4428.67},{"date":"2024-11-28","open":3557,"high":3570,"low":3521,"close":3521,"volume":6631,"rsi_14":12.86,"sma_20":3926.35,"sma_60":4098.4,"sma_120":4419.59},{"date":"2024-11-29","open":3540,"high":3556,"low":3497,"close":3537,"volume":1157,"rsi_14":16.36,"sma_20":3911.15,"sma_60":4086.67,"sma_120":4409.76},{"date":"2024-12-02","open":3490,"high":3529,"low":3399,"close":3406,"volume":19461,"rsi_14":13.24,"sma_20":3884.05,"sma_60":4072.35,"sma_120":4398.92},{"date":"2024-12-03","open":3407,"high":3470,"low":3327,"close":3462,"volume":6668,"rsi_14":21.96,"sma_20":3863.15,"sma_60":4060.12,"sma_120":4388.49},{"date":"2024-12-04","open":3434,"high":3461,"low":3169,"close":3169,"volume":18904,"rsi_14":15.53,"sma_20":3828.35,"sma_60":4042.2,"sma_120":4375.98},{"date":"2024-12-05","open":3180,"high":3235,"low":3169,"close":3216,"volume":8209,"rsi_14":21.12,"sma_20":3793.5,"sma_60":4027.75,"sma_120":4364.17},{"date":"2024-12-06","open":3142,"high":3276,"low":3142,"close":3264,"volume":6621,"rsi_14":25.45,"sma_20":3761.75,"sma_60":4014.68,"sma_120":4352.97},{"date":"2024-12-09","open":3208,"high":3260,"low":3082,"close":3109,"volume":20137,"rsi_14":22.37,"sma_20":3722.55,"sma_60":3999.6,"sma_120":4340.49},{"date":"2024-12-10","open":3093,"high":3224,"low":3093,"close":3177,"volume":5844,"rsi_14":27.22,"sma_20":3687.95,"sma_60":3986.25,"sma_120":4328.61},{"date":"2024-12-11","open":3177,"high":3192,"low":3110,"close":3165,"volume":13367,"rsi_14":26.92,"sma_20":3654.55,"sma_60":3971.02,"sma_120":4316.62},{"date":"2024-12-12","open":3141,"high":3196,"low":3141,"close":3196,"volume":14304,"rsi_14":30.19,"sma_20":3625.15,"sma_60":3956.08,"sma_120":4305.4},{"date":"2024-12-13","open":3272,"high":3708,"low":3204,"close":3486,"volume":97292,"rsi_14":46.68,"sma_20":3613.45,"sma_60":3946.07,"sma_120":4296.85},{"date":"2024-12-16","open":3684,"high":3730,"low":3485,"close":3727,"volume":39632,"rsi_14":57.93,"sma_20":3614.95,"sma_60":3940.58,"sma_120":4290.84},{"date":"2024-12-17","open":3756,"high":3780,"low":3680,"close":3731,"volume":8068,"rsi_14":56.25,"sma_20":3618.25,"sma_60":3935.15,"sma_120":4284.86},{"date":"2024-12-18","open":3750,"high":3803,"low":3730,"close":3783,"volume":11925,"rsi_14":59.09,"sma_20":3624.3,"sma_60":3930.35,"sma_120":4279.4},{"date":"2024-12-19","open":3842,"high":3842,"low":3620,"close":3810,"volume":18137,"rsi_14":59.39,"sma_20":3631.8,"sma_60":3926.03,"sma_120":4274.05},{"date":"2024-12-20","open":3775,"high":3826,"low":3723,"close":3803,"volume":6851,"rsi_14":64.9,"sma_20":3641.2,"sma_60":3921.87,"sma_120":4268.49},{"date":"2024-12-23","open":3802,"high":3830,"low":3723,"close":3822,"volume":6396,"rsi_14":63.95,"sma_20":3654.35,"sma_60":3918.18,"sma_120":4263.25},{"date":"2024-12-24","open":3795,"high":3854,"low":3763,"close":3834,"volume":8129,"rsi_14":82.83,"sma_20":3672.3,"sma_60":3914.83,"sma_120":4257.97},{"date":"2024-12-26","open":3893,"high":3906,"low":3730,"close":3906,"volume":20985,"rsi_14":83.24,"sma_20":3690.9,"sma_60":3913.45,"sma_120":4252.98},{"date":"2024-12-27","open":4020,"high":4234,"low":4007,"close":4171,"volume":11132,"rsi_14":84.78,"sma_20":3719.15,"sma_60":3915.7,"sma_120":4249.38},{"date":"2024-12-30","open":4171,"high":4185,"low":4127,"close":4162,"volume":3561,"rsi_14":97.14,"sma_20":3746.05,"sma_60":3918.35,"sma_120":4246.12},{"date":"2025-01-02","open":4122,"high":4189,"low":4038,"close":4145,"volume":2963,"rsi_14":95.18,"sma_20":3778.95,"sma_60":3920.42,"sma_120":4243.96},{"date":"2025-01-03","open":4144,"high":4207,"low":4078,"close":4207,"volume":6229,"rsi_14":96.66,"sma_20":3812.15,"sma_60":3924.17,"sma_120":4240.94},{"date":"2025-01-06","open":4207,"high":4324,"low":4065,"close":4243,"volume":18554,"rsi_14":96.66,"sma_20":3862.55,"sma_60":3928.47,"sma_120":4238.23},{"date":"2025-01-07","open":4230,"high":4243,"low":4159,"close":4243,"volume":9635,"rsi_14":95.3,"sma_20":3910.45,"sma_60":3933.6,"sma_120":4235.65},{"date":"2025-01-08","open":4242,"high":4296,"low":4193,"close":4256,"volume":2642,"rsi_14":93.06,"sma_20":3956.6,"sma_60":3938.88,"sma_120":4232.77},{"date":"2025-01-09","open":4247,"high":4278,"low":4189,"close":4238,"volume":2789,"rsi_14":89.79,"sma_20":4009.95,"sma_60":3941.93,"sma_120":4229.68},{"date":"2025-01-10","open":4238,"high":4247,"low":4141,"close":4207,"volume":5934,"rsi_14":82.86,"sma_20":4058.15,"sma_60":3944.25,"sma_120":4225.27},{"date":"2025-01-13","open":4158,"high":4229,"low":4082,"close":4207,"volume":3800,"rsi_14":81.8,"sma_20":4107.0,"sma_60":3946.83,"sma_120":4221.01},{"date":"2025-01-14","open":4181,"high":4261,"low":4136,"close":4243,"volume":3702,"rsi_14":84.44,"sma_20":4155.95,"sma_60":3949.75,"sma_120":4216.82},{"date":"2025-01-15","open":4247,"high":4265,"low":4131,"close":4243,"volume":2960,"rsi_14":83.76,"sma_20":4189.7,"sma_60":3951.68,"sma_120":4212.44},{"date":"2025-01-16","open":4190,"high":4261,"low":4171,"close":4243,"volume":9080,"rsi_14":83.33,"sma_20":4210.7,"sma_60":3954.87,"sma_120":4207.99},{"date":"2025-01-17","open":4252,"high":4635,"low":4158,"close":4635,"volume":48935,"rsi_14":90.23,"sma_20":4251.65,"sma_60":3965.43,"sma_120":4207.02},{"date":"2025-01-20","open":4625,"high":5009,"low":4340,"close":4528,"volume":93094,"rsi_14":74.8,"sma_20":4284.4,"sma_60":3974.18,"sma_120":4205.43},{"date":"2025-01-21","open":4635,"high":4635,"low":4421,"close":4563,"volume":15649,"rsi_14":76.86,"sma_20":4317.5,"sma_60":3984.32,"sma_120":4204.14},{"date":"2025-01-22","open":4475,"high":4475,"low":4181,"close":4243,"volume":40328,"rsi_14":54.65,"sma_20":4334.55,"sma_60":3988.53,"sma_120":4200.52},{"date":"2025-01-23","open":4247,"high":4327,"low":4099,"close":4309,"volume":7233,"rsi_14":54.86,"sma_20":4354.0,"sma_60":3994.73,"sma_120":4197.54},{"date":"2025-01-24","open":4292,"high":4323,"low":4189,"close":4301,"volume":4519,"rsi_14":52.85,"sma_20":4372.4,"sma_60":4000.93,"sma_120":4194.28},{"date":"2025-01-31","open":4318,"high":4318,"low":4153,"close":4211,"volume":11239,"rsi_14":48.65,"sma_20":4382.45,"sma_60":4005.33,"sma_120":4189.02},{"date":"2025-02-03","open":4207,"high":4238,"low":4078,"close":4220,"volume":7871,"rsi_14":48.42,"sma_20":4385.0,"sma_60":4010.17,"sma_120":4184.45},{"date":"2025-02-04","open":4220,"high":4287,"low":4127,"close":4220,"volume":5874,"rsi_14":49.2,"sma_20":4388.0,"sma_60":4015.07,"sma_120":4180.16},{"date":"2025-02-05","open":4225,"high":4350,"low":4158,"close":4336,"volume":21455,"rsi_14":55.46,"sma_20":4397.8,"sma_60":4020.27,"sma_120":4176.85},{"date":"2025-02-06","open":4345,"high":4350,"low":4212,"close":4256,"volume":13071,"rsi_14":51.94,"sma_20":4400.3,"sma_60":4025.2,"sma_120":4173.0},{"date":"2025-02-07","open":4256,"high":4283,"low":4212,"close":4238,"volume":5104,"rsi_14":49.84,"sma_20":4400.1,"sma_60":4030.33,"sma_120":4172.06},{"date":"2025-02-10","open":4176,"high":4261,"low":4096,"close":4234,"volume":10139,"rsi_14":49.65,"sma_20":4399.65,"sma_60":4034.53,"sma_120":4170.45},{"date":"2025-02-11","open":4287,"high":4292,"low":4149,"close":4158,"volume":11108,"rsi_14":46.82,"sma_20":4394.65,"sma_60":4037.67,"sma_120":4167.72},{"date":"2025-02-12","open":4180,"high":4180,"low":4064,"close":4158,"volume":1260,"rsi_14":24.37,"sma_20":4390.55,"sma_60":4041.02,"sma_120":4162.97},{"date":"2025-02-13","open":4158,"high":4189,"low":4118,"close":4189,"volume":3302,"rsi_14":30.17,"sma_20":4389.65,"sma_60":4045.25,"sma_120":4160.42},{"date":"2025-02-14","open":4176,"high":4199,"low":4110,"close":4171,"volume":11257,"rsi_14":26.57,"sma_20":4387.8,"sma_60":4049.78,"sma_120":4156.18},{"date":"2025-02-17","open":4100,"high":4181,"low":4096,"close":4122,"volume":12107,"rsi_14":39.38,"sma_20":4381.65,"sma_60":4054.25,"sma_120":4152.23},{"date":"2025-02-18","open":4122,"high":4167,"low":4104,"close":4167,"volume":4279,"rsi_14":36.87,"sma_20":4377.8,"sma_60":4060.32,"sma_120":4148.8},{"date":"2025-02-19","open":4127,"high":4189,"low":4109,"close":4145,"volume":15112,"rsi_14":35.96,"sma_20":4372.8,"sma_60":4066.15,"sma_120":4143.93},{"date":"2025-02-20","open":4167,"high":4190,"low":4127,"close":4131,"volume":4460,"rsi_14":41.58,"sma_20":4347.0,"sma_60":4072.3,"sma_120":4139.15},{"date":"2025-02-21","open":4131,"high":4176,"low":4114,"close":4162,"volume":7368,"rsi_14":44.19,"sma_20":4328.25,"sma_60":4078.98,"sma_120":4134.28},{"date":"2025-02-24","open":4127,"high":4171,"low":4127,"close":4162,"volume":4701,"rsi_14":44.19,"sma_20":4307.7,"sma_60":4085.67,"sma_120":4129.49},{"date":"2025-02-25","open":4162,"high":4185,"low":4118,"close":4176,"volume":3515,"rsi_14":30.1,"sma_20":4304.3,"sma_60":4093.35,"sma_120":4126.82},{"date":"2025-02-26","open":4122,"high":4180,"low":4087,"close":4167,"volume":5859,"rsi_14":36.58,"sma_20":4297.0,"sma_60":4101.78,"sma_120":4122.91},{"date":"2025-02-27","open":4162,"high":4189,"low":4064,"close":4149,"volume":2755,"rsi_14":36.58,"sma_20":4289.25,"sma_60":4111.32,"sma_120":4119.32},{"date":"2025-02-28","open":4095,"high":4171,"low":4095,"close":4118,"volume":4687,"rsi_14":33.88,"sma_20":4284.45,"sma_60":4119.27,"sma_120":4116.17},{"date":"2025-03-04","open":4118,"high":4118,"low":4002,"close":4064,"volume":4660,"rsi_14":36.05,"sma_20":4276.45,"sma_60":4126.87,"sma_120":4112.63},{"date":"2025-03-05","open":4082,"high":4087,"low":3994,"close":4029,"volume":6426,"rsi_14":32.55,"sma_20":4266.6,"sma_60":4133.55,"sma_120":4110.11},{"date":"2025-03-06","open":4051,"high":4051,"low":3971,"close":4029,"volume":6581,"rsi_14":26.36,"sma_20":4250.85,"sma_60":4142.53,"sma_120":4107.44},{"date":"2025-03-07","open":4029,"high":4051,"low":3989,"close":4029,"volume":1797,"rsi_14":27.88,"sma_20":4239.2,"sma_60":4150.55,"sma_120":4105.33},{"date":"2025-03-10","open":4028,"high":4051,"low":3931,"close":4002,"volume":5061,"rsi_14":29.97,"sma_20":4227.1,"sma_60":4163.25,"sma_120":4102.73},{"date":"2025-03-11","open":3979,"high":4019,"low":3806,"close":3993,"volume":2606,"rsi_14":17.04,"sma_20":4214.8,"sma_60":4174.97,"sma_120":4101.36},{"date":"2025-03-12","open":4016,"high":4016,"low":3939,"close":3962,"volume":3692,"rsi_14":16.49,"sma_20":4204.75,"sma_60":4185.33,"sma_120":4100.01},{"date":"2025-03-13","open":3985,"high":3985,"low":3873,"close":3948,"volume":5027,"rsi_14":16.49,"sma_20":4194.0,"sma_60":4198.17,"sma_120":4098.88},{"date":"2025-03-14","open":3962,"high":3962,"low":3860,"close":3908,"volume":4675,"rsi_14":4.86,"sma_20":4179.6,"sma_60":4209.13,"sma_120":4097.69},{"date":"2025-03-17","open":3931,"high":4007,"low":3868,"close":3940,"volume":8477,"rsi_14":14.38,"sma_20":4167.75,"sma_60":4220.85,"sma_120":4095.93},{"date":"2025-03-18","open":3939,"high":3979,"low":3868,"close":3944,"volume":6179,"rsi_14":11.9,"sma_20":4158.65,"sma_60":4232.08,"sma_120":4094.08},{"date":"2025-03-19","open":3894,"high":3984,"low":3850,"close":3962,"volume":2669,"rsi_14":17.19,"sma_20":4148.15,"sma_60":4238.55,"sma_120":4092.31},{"date":"2025-03-20","open":3922,"high":4087,"low":3882,"close":3957,"volume":6833,"rsi_14":17.92,"sma_20":4138.55,"sma_60":4240.68,"sma_120":4090.63},{"date":"2025-03-21","open":4096,"high":4096,"low":3797,"close":3891,"volume":6419,"rsi_14":16.03,"sma_20":4126.25,"sma_60":4241.63,"sma_120":4088.39},{"date":"2025-03-24","open":3900,"high":3989,"low":3842,"close":3895,"volume":1237,"rsi_14":20.21,"sma_20":4112.55,"sma_60":4241.73,"sma_120":4086.04},{"date":"2025-03-25","open":3851,"high":3957,"low":3815,"close":3815,"volume":9233,"rsi_14":17.51,"sma_20":4094.75,"sma_60":4239.98,"sma_120":4083.01},{"date":"2025-03-26","open":3815,"high":4033,"low":3815,"close":3908,"volume":3501,"rsi_14":35.8,"sma_20":4081.05,"sma_60":4239.97,"sma_120":4080.92},{"date":"2025-03-27","open":3922,"high":4025,"low":3815,"close":3895,"volume":6418,"rsi_14":34.68,"sma_20":4067.1,"sma_60":4239.37,"sma_120":4078.78},{"date":"2025-03-28","open":3922,"high":3935,"low":3823,"close":3891,"volume":2467,"rsi_14":36.56,"sma_20":4053.85,"sma_60":4238.5,"sma_120":4076.67},{"date":"2025-03-31","open":3890,"high":3970,"low":3850,"close":3913,"volume":1560,"rsi_14":40.64,"sma_20":4043.35,"sma_60":4236.75,"sma_120":4075.1},{"date":"2025-04-01","open":3922,"high":4011,"low":3868,"close":3868,"volume":3198,"rsi_14":39.38,"sma_20":4033.3,"sma_60":4231.58,"sma_120":4073.64},{"date":"2025-04-02","open":3868,"high":3904,"low":3854,"close":3873,"volume":1610,"rsi_14":41.31,"sma_20":4025.35,"sma_60":4226.65,"sma_120":4072.5},{"date":"2025-04-03","open":3873,"high":3873,"low":3833,"close":3873,"volume":858,"rsi_14":45.52,"sma_20":4017.4,"sma_60":4222.02,"sma_120":4071.22},{"date":"2025-04-04","open":3859,"high":4015,"low":3814,"close":4015,"volume":20329,"rsi_14":57.56,"sma_20":4016.75,"sma_60":4218.75,"sma_120":4071.46},{"date":"2025-04-07","open":3970,"high":4184,"low":3810,"close":4038,"volume":67728,"rsi_14":58.99,"sma_20":4018.6,"sma_60":4215.27,"sma_120":4071.87},{"date":"2025-04-08","open":4127,"high":4153,"low":3931,"close":3962,"volume":15987,"rsi_14":50.0,"sma_20":4017.0,"sma_60":4210.48,"sma_120":4072.04},{"date":"2025-04-09","open":3930,"high":3979,"low":3904,"close":3913,"volume":7107,"rsi_14":46.48,"sma_20":4014.5,"sma_60":4204.63,"sma_120":4071.76},{"date":"2025-04-10","open":3993,"high":3997,"low":3899,"close":3935,"volume":12705,"rsi_14":53.87,"sma_20":4013.85,"sma_60":4199.47,"sma_120":4070.7},{"date":"2025-04-11","open":3940,"high":3948,"low":3833,"close":3940,"volume":3182,"rsi_14":53.87,"sma_20":4015.45,"sma_60":4194.9,"sma_120":4069.57},{"date":"2025-04-14","open":3939,"high":3980,"low":3904,"close":3971,"volume":13395,"rsi_14":64.71,"sma_20":4017.05,"sma_60":4190.87,"sma_120":4068.85},{"date":"2025-04-15","open":3971,"high":4082,"low":3904,"close":4082,"volume":7502,"rsi_14":65.84,"sma_20":4024.1,"sma_60":4188.13,"sma_120":4068.94},{"date":"2025-04-16","open":4073,"high":4073,"low":3993,"close":4015,"volume":9745,"rsi_14":60.06,"sma_20":4026.85,"sma_60":4184.27,"sma_120":4067.97},{"date":"2025-04-17","open":3988,"high":4086,"low":3894,"close":4078,"volume":2925,"rsi_14":64.2,"sma_20":4033.05,"sma_60":4181.47,"sma_120":4068.17},{"date":"2025-04-18","open":4028,"high":4154,"low":4028,"close":4122,"volume":7275,"rsi_14":65.33,"sma_20":4044.9,"sma_60":4172.72,"sma_120":4069.07},{"date":"2025-04-21","open":4091,"high":4149,"low":4082,"close":4127,"volume":10074,"rsi_14":70.17,"sma_20":4056.8,"sma_60":4165.87,"sma_120":4070.03},{"date":"2025-04-22","open":4144,"high":4273,"low":4099,"close":4260,"volume":28910,"rsi_14":75.16,"sma_20":4079.65,"sma_60":4160.7,"sma_120":4072.51},{"date":"2025-04-23","open":4224,"high":4314,"low":4202,"close":4301,"volume":31234,"rsi_14":76.39,"sma_20":4099.75,"sma_60":4161.7,"sma_120":4075.12},{"date":"2025-04-24","open":4301,"high":4315,"low":4242,"close":4296,"volume":15550,"rsi_14":70.83,"sma_20":4120.3,"sma_60":4161.47,"sma_120":4078.1},{"date":"2025-04-25","open":4278,"high":4398,"low":4252,"close":4394,"volume":20939,"rsi_14":73.79,"sma_20":4146.1,"sma_60":4163.07,"sma_120":4082.0},{"date":"2025-04-28","open":4394,"high":4403,"low":4336,"close":4403,"volume":8049,"rsi_14":82.38,"sma_20":4171.2,"sma_60":4166.33,"sma_120":4085.83},{"date":"2025-04-29","open":4363,"high":4412,"low":4255,"close":4394,"volume":15489,"rsi_14":87.52,"sma_20":4198.15,"sma_60":4169.3,"sma_120":4089.73},{"date":"2025-04-30","open":4287,"high":4355,"low":4279,"close":4305,"volume":8971,"rsi_14":76.03,"sma_20":4220.25,"sma_60":4170.73,"sma_120":4092.9},{"date":"2025-05-02","open":4305,"high":4412,"low":4305,"close":4399,"volume":10497,"rsi_14":78.73,"sma_20":4247.15,"sma_60":4171.8,"sma_120":4096.03},{"date":"2025-05-07","open":4345,"high":4412,"low":4341,"close":4381,"volume":3411,"rsi_14":76.12,"sma_20":4265.85,"sma_60":4173.93,"sma_120":4099.57},{"date":"2025-05-08","open":4412,"high":4412,"low":4367,"close":4390,"volume":3442,"rsi_14":72.53,"sma_20":4283.85,"sma_60":4176.52,"sma_120":4103.43},{"date":"2025-05-09","open":4390,"high":4395,"low":4336,"close":4367,"volume":5898,"rsi_14":77.52,"sma_20":4304.6,"sma_60":4178.8,"sma_120":4106.67},{"date":"2025-05-12","open":4309,"high":4367,"low":4292,"close":4350,"volume":8866,"rsi_14":72.86,"sma_20":4326.95,"sma_60":4182.07,"sma_120":4109.87},{"date":"2025-05-13","open":4336,"high":4367,"low":4327,"close":4367,"volume":2898,"rsi_14":71.6,"sma_20":4349.05,"sma_60":4185.63,"sma_120":4113.32},{"date":"2025-05-14","open":4367,"high":4376,"low":4336,"close":4363,"volume":11405,"rsi_14":70.86,"sma_20":4370.75,"sma_60":4188.6,"sma_120":4116.93},{"date":"2025-05-15","open":4363,"high":4372,"low":4336,"close":4363,"volume":6784,"rsi_14":61.85,"sma_20":4390.85,"sma_60":4191.88,"sma_120":4120.83},{"date":"2025-05-16","open":4354,"high":4367,"low":4314,"close":4318,"volume":9917,"rsi_14":52.01,"sma_20":4402.95,"sma_60":4195.23,"sma_120":4124.74},{"date":"2025-05-19","open":4309,"high":4332,"low":4229,"close":4260,"volume":5772,"rsi_14":46.41,"sma_20":4415.5,"sma_60":4196.83,"sma_120":4128.57},{"date":"2025-05-20","open":4190,"high":4216,"low":4176,"close":4202,"volume":4767,"rsi_14":28.63,"sma_20":4421.85,"sma_60":4197.82,"sma_120":4131.98},{"date":"2025-05-21","open":4202,"high":4202,"low":4100,"close":4122,"volume":11486,"rsi_14":23.03,"sma_20":4421.85,"sma_60":4197.67,"sma_120":4134.98},{"date":"2025-05-22","open":4122,"high":4189,"low":4099,"close":4180,"volume":3772,"rsi_14":31.28,"sma_20":4424.6,"sma_60":4197.98,"sma_120":4138.48},{"date":"2025-05-23","open":4073,"high":4189,"low":4015,"close":4189,"volume":19158,"rsi_14":38.25,"sma_20":4420.95,"sma_60":4198.45,"sma_120":4142.06},{"date":"2025-05-26","open":4190,"high":4190,"low":4065,"close":4162,"volume":6217,"rsi_14":22.12,"sma_20":4413.85,"sma_60":4198.22,"sma_120":4145.78},{"date":"2025-05-27","open":4162,"high":4180,"low":4113,"close":4140,"volume":6092,"rsi_14":21.92,"sma_20":4405.9,"sma_60":4197.77,"sma_120":4149.77},{"date":"2025-05-28","open":4140,"high":4273,"low":4126,"close":4140,"volume":4246,"rsi_14":20.28,"sma_20":4392.9,"sma_60":4197.62,"sma_120":4154.47},{"date":"2025-05-29","open":4122,"high":4162,"low":4118,"close":4153,"volume":17526,"rsi_14":23.87,"sma_20":4380.1,"sma_60":4198.22,"sma_120":4158.74},{"date":"2025-05-30","open":4247,"high":4247,"low":4140,"close":4189,"volume":6545,"rsi_14":31.28,"sma_20":4369.6,"sma_60":4200.35,"sma_120":4163.61},{"date":"2025-06-02","open":4207,"high":4207,"low":4171,"close":4198,"volume":2134,"rsi_14":29.84,"sma_20":4364.15,"sma_60":4203.25,"sma_120":4168.4},{"date":"2025-06-04","open":4153,"high":4224,"low":4153,"close":4180,"volume":3270,"rsi_14":28.89,"sma_20":4353.0,"sma_60":4205.85,"sma_120":4174.19},{"date":"2025-06-05","open":4198,"high":4198,"low":4099,"close":4149,"volume":15549,"rsi_14":26.95,"sma_20":4341.15,"sma_60":4207.92,"sma_120":4179.23},{"date":"2025-06-09","open":4153,"high":4153,"low":4096,"close":4136,"volume":11020,"rsi_14":28.89,"sma_20":4328.15,"sma_60":4210.2,"sma_120":4186.73},{"date":"2025-06-10","open":4135,"high":4153,"low":4122,"close":4127,"volume":5291,"rsi_14":32.57,"sma_20":4315.85,"sma_60":4212.48,"sma_120":4193.73},{"date":"2025-06-11","open":4122,"high":4136,"low":4100,"close":4113,"volume":10912,"rsi_14":36.89,"sma_20":4303.75,"sma_60":4215.07,"sma_120":4200.2},{"date":"2025-06-12","open":4113,"high":4131,"low":4091,"close":4113,"volume":9607,"rsi_14":48.3,"sma_20":4290.75,"sma_60":4217.88,"sma_120":4208.02},{"date":"2025-06-13","open":4091,"high":4118,"low":4042,"close":4096,"volume":15980,"rsi_14":30.49,"sma_20":4277.05,"sma_60":4221.08,"sma_120":4215.11},{"date":"2025-06-16","open":4064,"high":4189,"low":4007,"close":4087,"volume":11881,"rsi_14":26.46,"sma_20":4262.9,"sma_60":4223.6,"sma_120":4222.23},{"date":"2025-06-17","open":4064,"high":4099,"low":4059,"close":4087,"volume":7373,"rsi_14":30.26,"sma_20":4251.05,"sma_60":4226.03,"sma_120":4229.06},{"date":"2025-06-18","open":4016,"high":4096,"low":3997,"close":4051,"volume":15576,"rsi_14":28.1,"sma_20":4240.3,"sma_60":4227.55,"sma_120":4233.05},{"date":"2025-06-19","open":4015,"high":4087,"low":4011,"close":4064,"volume":3376,"rsi_14":32.59,"sma_20":4233.25,"sma_60":4229.38,"sma_120":4235.03},{"date":"2025-06-20","open":4068,"high":4127,"low":3864,"close":4064,"volume":9367,"rsi_14":28.44,"sma_20":4230.3,"sma_60":4232.35,"sma_120":4236.99},{"date":"2025-06-23","open":4064,"high":4064,"low":3993,"close":4024,"volume":18444,"rsi_14":10.7,"sma_20":4222.3,"sma_60":4234.57,"sma_120":4238.15},{"date":"2025-06-24","open":4024,"high":4024,"low":3993,"close":4015,"volume":16816,"rsi_14":6.51,"sma_20":4213.4,"sma_60":4238.0,"sma_120":4238.99},{"date":"2025-06-25","open":4016,"high":4025,"low":3993,"close":4020,"volume":10423,"rsi_14":8.96,"sma_20":4206.1,"sma_60":4239.9,"sma_120":4239.93},{"date":"2025-06-26","open":4028,"high":4028,"low":3988,"close":4006,"volume":4826,"rsi_14":9.89,"sma_20":4199.25,"sma_60":4241.82,"sma_120":4240.59},{"date":"2025-06-27","open":4010,"high":4010,"low":3967,"close":3984,"volume":6064,"rsi_14":9.42,"sma_20":4191.25,"sma_60":4243.42,"sma_120":4240.96},{"date":"2025-06-30","open":4016,"high":4100,"low":3936,"close":3997,"volume":11456,"rsi_14":15.9,"sma_20":4183.25,"sma_60":4244.85,"sma_120":4240.8},{"date":"2025-07-01","open":3994,"high":4065,"low":3980,"close":3997,"volume":3970,"rsi_14":17.13,"sma_20":4173.4,"sma_60":4247.05,"sma_120":4239.32},{"date":"2025-07-02","open":3966,"high":3975,"low":3953,"close":3975,"volume":7503,"rsi_14":15.27,"sma_20":4162.0,"sma_60":4248.8,"sma_120":4237.73},{"date":"2025-07-03","open":3975,"high":3988,"low":3930,"close":3984,"volume":7297,"rsi_14":20.62,"sma_20":4151.95,"sma_60":4250.7,"sma_120":4236.36},{"date":"2025-07-04","open":3984,"high":3984,"low":3930,"close":3984,"volume":5586,"rsi_14":21.62,"sma_20":4143.5,"sma_60":4250.17,"sma_120":4234.46},{"date":"2025-07-07","open":3921,"high":3966,"low":3921,"close":3966,"volume":5515,"rsi_14":19.7,"sma_20":4134.85,"sma_60":4248.95,"sma_120":4232.11},{"date":"2025-07-08","open":4006,"high":4006,"low":3925,"close":3975,"volume":4365,"rsi_14":28.0,"sma_20":4127.1,"sma_60":4249.18,"sma_120":4229.83},{"date":"2025-07-09","open":3975,"high":3975,"low":3935,"close":3975,"volume":7947,"rsi_14":21.74,"sma_20":4120.05,"sma_60":4250.25,"sma_120":4227.44},{"date":"2025-07-10","open":3935,"high":3993,"low":3935,"close":3993,"volume":10531,"rsi_14":29.61,"sma_20":4113.9,"sma_60":4251.23,"sma_120":4225.35},{"date":"2025-07-11","open":3993,"high":3997,"low":3970,"close":3975,"volume":12657,"rsi_14":33.97,"sma_20":4107.75,"sma_60":4251.85,"sma_120":4223.38},{"date":"2025-07-14","open":3976,"high":4020,"low":3957,"close":3989,"volume":13985,"rsi_14":41.25,"sma_20":4102.7,"sma_60":4252.15,"sma_120":4221.51},{"date":"2025-07-15","open":3989,"high":3989,"low":3967,"close":3989,"volume":6886,"rsi_14":39.74,"sma_20":4097.65,"sma_60":4250.55,"sma_120":4219.34},{"date":"2025-07-16","open":3988,"high":3993,"low":3967,"close":3984,"volume":7866,"rsi_14":42.18,"sma_20":4094.25,"sma_60":4250.02,"sma_120":4217.14},{"date":"2025-07-17","open":3984,"high":3993,"low":3957,"close":3984,"volume":28443,"rsi_14":50.0,"sma_20":4090.15,"sma_60":4248.42,"sma_120":4214.94},{"date":"2025-07-18","open":3984,"high":3984,"low":3935,"close":3966,"volume":6464,"rsi_14":37.98,"sma_20":4085.15,"sma_60":4245.77,"sma_120":4209.24},{"date":"2025-07-21","open":4033,"high":4033,"low":3979,"close":3993,"volume":1805,"rsi_14":48.72,"sma_20":4083.55,"sma_60":4243.48,"sma_120":4204.68},{"date":"2025-07-22","open":4042,"high":4046,"low":3953,"close":3975,"volume":9105,"rsi_14":50.0,"sma_20":4081.5,"sma_60":4238.62,"sma_120":4199.66},{"date":"2025-07-23","open":3971,"high":4025,"low":3926,"close":3980,"volume":11752,"rsi_14":48.3,"sma_20":4079.45,"sma_60":4233.13,"sma_120":4197.42},{"date":"2025-07-24","open":3962,"high":4033,"low":3962,"close":3993,"volume":5361,"rsi_14":52.8,"sma_20":4078.75,"sma_60":4227.97,"sma_120":4194.72},{"date":"2025-07-25","open":3976,"high":4011,"low":3948,"close":4011,"volume":3479,"rsi_14":63.98,"sma_20":4080.1,"sma_60":4221.42,"sma_120":4192.24},{"date":"2025-07-28","open":4011,"high":4016,"low":3971,"close":4002,"volume":5965,"rsi_14":58.39,"sma_20":4080.35,"sma_60":4214.57,"sma_120":4190.45},{"date":"2025-07-29","open":4001,"high":4001,"low":3961,"close":3966,"volume":3530,"rsi_14":47.72,"sma_20":4078.8,"sma_60":4207.27,"sma_120":4188.28},{"date":"2025-07-30","open":3967,"high":3997,"low":3948,"close":3984,"volume":10630,"rsi_14":47.72,"sma_20":4079.25,"sma_60":4201.8,"sma_120":4186.27},{"date":"2025-07-31","open":3985,"high":3985,"low":3944,"close":3980,"volume":4178,"rsi_14":51.09,"sma_20":4079.0,"sma_60":4194.65,"sma_120":4183.23},{"date":"2025-08-01","open":3979,"high":3979,"low":3833,"close":3891,"volume":18639,"rsi_14":30.92,"sma_20":4074.2,"sma_60":4186.28,"sma_120":4180.11},{"date":"2025-08-04","open":3900,"high":3993,"low":3851,"close":3908,"volume":6401,"rsi_14":35.36,"sma_20":4071.2,"sma_60":4178.07,"sma_120":4177.29},{"date":"2025-08-05","open":3873,"high":3917,"low":3873,"close":3913,"volume":3810,"rsi_14":37.01,"sma_20":4068.0,"sma_60":4170.32,"sma_120":4174.56},{"date":"2025-08-06","open":3913,"high":3957,"low":3882,"close":3940,"volume":4788,"rsi_14":42.53,"sma_20":4066.15,"sma_60":4163.32,"sma_120":4172.69},{"date":"2025-08-07","open":3940,"high":3940,"low":3900,"close":3908,"volume":1580,"rsi_14":40.68,"sma_20":4061.8,"sma_60":4155.48,"sma_120":4170.56},{"date":"2025-08-08","open":3908,"high":3921,"low":3801,"close":3833,"volume":11290,"rsi_14":27.96,"sma_20":4054.5,"sma_60":4146.43,"sma_120":4167.52},{"date":"2025-08-11","open":3886,"high":3891,"low":3814,"close":3891,"volume":2628,"rsi_14":39.47,"sma_20":4049.5,"sma_60":4138.37,"sma_120":4165.12},{"date":"2025-08-12","open":3882,"high":3922,"low":3873,"close":3877,"volume":6510,"rsi_14":37.59,"sma_20":4043.8,"sma_60":4130.83,"sma_120":4163.03},{"date":"2025-08-13","open":3877,"high":3891,"low":3859,"close":3891,"volume":2710,"rsi_14":37.59,"sma_20":4039.0,"sma_60":4124.52,"sma_120":4160.68},{"date":"2025-08-14","open":3908,"high":3922,"low":3842,"close":3882,"volume":988,"rsi_14":34.06,"sma_20":4033.75,"sma_60":4119.05,"sma_120":4158.43},{"date":"2025-08-18","open":3882,"high":3993,"low":3837,"close":3957,"volume":21118,"rsi_14":45.23,"sma_20":4033.25,"sma_60":4116.23,"sma_120":4156.95},{"date":"2025-08-19","open":3957,"high":3957,"low":3762,"close":3850,"volume":14546,"rsi_14":39.28,"sma_20":4025.95,"sma_60":4110.6,"sma_120":4154.29},{"date":"2025-08-20","open":3820,"high":3989,"low":3802,"close":3957,"volume":7444,"rsi_14":47.83,"sma_20":4025.0,"sma_60":4106.63,"sma_120":4152.54},{"date":"2025-08-21","open":3957,"high":3984,"low":3926,"close":3940,"volume":3584,"rsi_14":46.89,"sma_20":4022.95,"sma_60":4102.83,"sma_120":4150.52},{"date":"2025-08-22","open":3962,"high":3967,"low":3922,"close":3962,"volume":5460,"rsi_14":56.18,"sma_20":4021.35,"sma_60":4099.78,"sma_120":4148.77},{"date":"2025-08-25","open":3966,"high":3970,"low":3913,"close":3966,"volume":10359,"rsi_14":55.19,"sma_20":4019.1,"sma_60":4096.82,"sma_120":4147.22},{"date":"2025-08-26","open":3957,"high":3979,"low":3922,"close":3944,"volume":1737,"rsi_14":52.68,"sma_20":4016.15,"sma_60":4093.25,"sma_120":4145.73},{"date":"2025-08-27","open":3940,"high":3940,"low":3860,"close":3926,"volume":7491,"rsi_14":48.81,"sma_20":4014.05,"sma_60":4088.75,"sma_120":4144.55},{"date":"2025-08-28","open":3925,"high":3957,"low":3894,"close":3935,"volume":1201,"rsi_14":52.47,"sma_20":4011.55,"sma_60":4084.27,"sma_120":4143.76},{"date":"2025-08-29","open":3966,"high":3966,"low":3868,"close":3935,"volume":2611,"rsi_14":60.74,"sma_20":4009.3,"sma_60":4080.08,"sma_120":4142.97},{"date":"2025-09-01","open":3971,"high":3971,"low":3752,"close":3752,"volume":9993,"rsi_14":38.51,"sma_20":4002.2,"sma_60":4073.3,"sma_120":4140.61},{"date":"2025-09-02","open":3833,"high":3885,"low":3770,"close":3841,"volume":3225,"rsi_14":47.41,"sma_20":3998.8,"sma_60":4068.28,"sma_120":4139.24},{"date":"2025-09-03","open":3842,"high":3891,"low":3842,"close":3855,"volume":540,"rsi_14":47.34,"sma_20":3995.8,"sma_60":4063.63,"sma_120":4138.06},{"date":"2025-09-04","open":3854,"high":3854,"low":3837,"close":3850,"volume":1254,"rsi_14":47.68,"sma_20":3991.25,"sma_60":4059.15,"sma_120":4137.11},{"date":"2025-09-05","open":3851,"high":3859,"low":3842,"close":3859,"volume":2386,"rsi_14":41.96,"sma_20":3988.75,"sma_60":4054.82,"sma_120":4136.35},{"date":"2025-09-08","open":3868,"high":3877,"low":3841,"close":3841,"volume":3997,"rsi_14":49.15,"sma_20":3989.2,"sma_60":4050.48,"sma_120":4135.78},{"date":"2025-09-09","open":3882,"high":3882,"low":3833,"close":3846,"volume":3285,"rsi_14":36.62,"sma_20":3986.9,"sma_60":4046.37,"sma_120":4134.98},{"date":"2025-09-10","open":3846,"high":4011,"low":3846,"close":3922,"volume":9201,"rsi_14":48.15,"sma_20":3989.2,"sma_60":4043.55,"sma_120":4134.79},{"date":"2025-09-11","open":4011,"high":4011,"low":3855,"close":3948,"volume":17760,"rsi_14":48.57,"sma_20":3992.15,"sma_60":4041.8,"sma_120":4134.68},{"date":"2025-09-12","open":3948,"high":3957,"low":3868,"close":3940,"volume":15232,"rsi_14":47.17,"sma_20":3995.1,"sma_60":4039.67,"sma_120":4134.52},{"date":"2025-09-15","open":3904,"high":3926,"low":3842,"close":3859,"volume":23930,"rsi_14":42.13,"sma_20":3990.1,"sma_60":4036.17,"sma_120":4134.26},{"date":"2025-09-16","open":3851,"high":3877,"low":3842,"close":3859,"volume":3418,"rsi_14":43.63,"sma_20":3990.55,"sma_60":4033.35,"sma_120":4133.96},{"date":"2025-09-17","open":3841,"high":3859,"low":3801,"close":3833,"volume":11775,"rsi_14":40.47,"sma_20":3984.2,"sma_60":4030.23,"sma_120":4134.12},{"date":"2025-09-18","open":3824,"high":3922,"low":3819,"close":3891,"volume":15645,"rsi_14":47.01,"sma_20":3982.15,"sma_60":4028.18,"sma_120":4134.04},{"date":"2025-09-19","open":3993,"high":4007,"low":3979,"close":3988,"volume":2127,"rsi_14":66.74,"sma_20":3978.7,"sma_60":4026.27,"sma_120":4134.04},{"date":"2025-09-22","open":3886,"high":4065,"low":3837,"close":4029,"volume":54923,"rsi_14":69.85,"sma_20":3981.85,"sma_60":4027.02,"sma_120":4135.22},{"date":"2025-09-23","open":4028,"high":4051,"low":3971,"close":4051,"volume":25716,"rsi_14":70.47,"sma_20":3987.3,"sma_60":4027.93,"sma_120":4136.39},{"date":"2025-09-24","open":4050,"high":4050,"low":4002,"close":4046,"volume":14561,"rsi_14":70.47,"sma_20":3993.5,"sma_60":4028.78,"sma_120":4137.92},{"date":"2025-09-25","open":4047,"high":4082,"low":3997,"close":4082,"volume":25568,"rsi_14":72.01,"sma_20":4001.0,"sma_60":4030.6,"sma_120":4139.7},{"date":"2025-09-26","open":4082,"high":4087,"low":4011,"close":4020,"volume":13599,"rsi_14":66.13,"sma_20":4005.3,"sma_60":4031.2,"sma_120":4140.95},{"date":"2025-09-29","open":4019,"high":4055,"low":3961,"close":4038,"volume":13549,"rsi_14":67.01,"sma_20":4019.95,"sma_60":4032.12,"sma_120":4141.14},{"date":"2025-09-30","open":4056,"high":4091,"low":4011,"close":4082,"volume":14000,"rsi_14":65.02,"sma_20":4032.25,"sma_60":4034.08,"sma_120":4141.52},{"date":"2025-10-01","open":4038,"high":4412,"low":4038,"close":4260,"volume":52948,"rsi_14":72.79,"sma_20":4053.05,"sma_60":4038.95,"sma_120":4144.07},{"date":"2025-10-02","open":4256,"high":4261,"low":4194,"close":4234,"volume":8837,"rsi_14":70.87,"sma_20":4072.65,"sma_60":4043.35,"sma_120":4146.8},{"date":"2025-10-10","open":4233,"high":4256,"low":4193,"close":4238,"volume":25525,"rsi_14":80.12,"sma_20":4092.05,"sma_60":4047.53,"sma_120":4149.38},{"date":"2025-10-13","open":4239,"high":4279,"low":4207,"close":4234,"volume":14085,"rsi_14":79.51,"sma_20":4112.1,"sma_60":4051.93,"sma_120":4151.89},{"date":"2025-10-14","open":4274,"high":4274,"low":4207,"close":4234,"volume":12349,"rsi_14":82.96,"sma_20":4131.95,"sma_60":4056.12,"sma_120":4154.13},{"date":"2025-10-15","open":4230,"high":4234,"low":4202,"close":4225,"volume":11360,"rsi_14":79.57,"sma_20":4147.45,"sma_60":4060.15,"sma_120":4155.35},{"date":"2025-10-16","open":4225,"high":4234,"low":4199,"close":4234,"volume":10859,"rsi_14":80.6,"sma_20":4162.05,"sma_60":4064.4,"sma_120":4157.21},{"date":"2025-10-17","open":4234,"high":4242,"low":4181,"close":4234,"volume":1529,"rsi_14":74.42,"sma_20":4177.1,"sma_60":4068.65,"sma_120":4158.53},{"date":"2025-10-20","open":4234,"high":4239,"low":4181,"close":4234,"volume":9350,"rsi_14":72.97,"sma_20":4196.25,"sma_60":4073.2,"sma_120":4159.48},{"date":"2025-10-21","open":4233,"high":4233,"low":4175,"close":4211,"volume":12400,"rsi_14":69.88,"sma_20":4214.3,"sma_60":4076.93,"sma_120":4160.21},{"date":"2025-10-22","open":4212,"high":4238,"low":4064,"close":4216,"volume":7779,"rsi_14":67.43,"sma_20":4233.9,"sma_60":4081.03,"sma_120":4159.82},{"date":"2025-10-23","open":4215,"high":4278,"low":4162,"close":4180,"volume":4069,"rsi_14":72.6,"sma_20":4248.3,"sma_60":4084.47,"sma_120":4158.8},{"date":"2025-10-24","open":4180,"high":4184,"low":4140,"close":4167,"volume":11177,"rsi_14":68.33,"sma_20":4262.25,"sma_60":4087.43,"sma_120":4157.7},{"date":"2025-10-27","open":4167,"high":4171,"low":4113,"close":4127,"volume":11487,"rsi_14":56.46,"sma_20":4267.3,"sma_60":4089.42,"sma_120":4155.42},{"date":"2025-10-28","open":4162,"high":4175,"low":4033,"close":4140,"volume":9802,"rsi_14":17.11,"sma_20":4271.9,"sma_60":4091.78,"sma_120":4153.18},{"date":"2025-10-29","open":4131,"high":4176,"low":4113,"close":4136,"volume":6462,"rsi_14":19.51,"sma_20":4276.45,"sma_60":4094.67,"sma_120":4150.97},{"date":"2025-10-30","open":4136,"high":4136,"low":4047,"close":4100,"volume":13539,"rsi_14":13.78,"sma_20":4277.35,"sma_60":4096.63,"sma_120":4149.22},{"date":"2025-10-31","open":4082,"high":4162,"low":4056,"close":4162,"volume":6680,"rsi_14":35.69,"sma_20":4284.65,"sma_60":4099.75,"sma_120":4147.2},{"date":"2025-11-03","open":4189,"high":4216,"low":4096,"close":4136,"volume":14063,"rsi_14":32.27,"sma_20":4289.65,"sma_60":4103.93,"sma_120":4145.11},{"date":"2025-11-04","open":4162,"high":4203,"low":4141,"close":4171,"volume":7378,"rsi_14":41.1,"sma_20":4294.2,"sma_60":4108.42,"sma_120":4143.24},{"date":"2025-11-05","open":4225,"high":4225,"low":4118,"close":4131,"volume":5389,"rsi_14":34.6,"sma_20":4287.55,"sma_60":4112.13,"sma_120":4141.23},{"date":"2025-11-06","open":4130,"high":4242,"low":4095,"close":4140,"volume":10398,"rsi_14":36.47,"sma_20":4282.8,"sma_60":4115.57,"sma_120":4139.44},{"date":"2025-11-07","open":4141,"high":4190,"low":4136,"close":4162,"volume":59015,"rsi_14":40.21,"sma_20":4278.9,"sma_60":4119.9,"sma_120":4137.69},{"date":"2025-11-10","open":4162,"high":4233,"low":4162,"close":4189,"volume":10240,"rsi_14":46.97,"sma_20":4276.65,"sma_60":4125.98,"sma_120":4136.21},{"date":"2025-11-11","open":4221,"high":4221,"low":4154,"close":4171,"volume":3136,"rsi_14":44.16,"sma_20":4273.45,"sma_60":4130.77,"sma_120":4134.57},{"date":"2025-11-12","open":4233,"high":4233,"low":4149,"close":4207,"volume":4058,"rsi_14":53.42,"sma_20":4272.55,"sma_60":4136.4,"sma_120":4133.62},{"date":"2025-11-13","open":4180,"high":4260,"low":4180,"close":4220,"volume":20239,"rsi_14":56.96,"sma_20":4271.9,"sma_60":4142.03,"sma_120":4133.27},{"date":"2025-11-14","open":4198,"high":4255,"low":4189,"close":4211,"volume":18885,"rsi_14":61.98,"sma_20":4270.8,"sma_60":4147.67,"sma_120":4133.36},{"date":"2025-11-17","open":4211,"high":4252,"low":4144,"close":4149,"volume":17537,"rsi_14":51.09,"sma_20":4266.5,"sma_60":4150.95,"sma_120":4133.59},{"date":"2025-11-18","open":4323,"high":4412,"low":4010,"close":4078,"volume":24844,"rsi_14":43.87,"sma_20":4259.65,"sma_60":4154.83,"sma_120":4132.72},{"date":"2025-11-19","open":4190,"high":4190,"low":4069,"close":4069,"volume":5623,"rsi_14":46.48,"sma_20":4252.1,"sma_60":4156.73,"sma_120":4131.68},{"date":"2025-11-20","open":4068,"high":4162,"low":4042,"close":4104,"volume":8964,"rsi_14":43.09,"sma_20":4248.2,"sma_60":4159.55,"sma_120":4131.19},{"date":"2025-11-21","open":4176,"high":4176,"low":3957,"close":4055,"volume":12046,"rsi_14":40.89,"sma_20":4242.5,"sma_60":4161.15,"sma_120":4130.47},{"date":"2025-11-24","open":4028,"high":4176,"low":3940,"close":3940,"volume":20073,"rsi_14":27.77,"sma_20":4232.9,"sma_60":4160.68,"sma_120":4128.75},{"date":"2025-11-25","open":4184,"high":4184,"low":3841,"close":3841,"volume":10807,"rsi_14":25.0,"sma_20":4217.6,"sma_60":4158.93,"sma_120":4126.09},{"date":"2025-11-26","open":3877,"high":4038,"low":3842,"close":4029,"volume":8417,"rsi_14":42.56,"sma_20":4212.1,"sma_60":4160.68,"sma_120":4124.72},{"date":"2025-11-27","open":3988,"high":4082,"low":3984,"close":4015,"volume":7863,"rsi_14":40.18,"sma_20":4207.8,"sma_60":4162.05,"sma_120":4123.16},{"date":"2025-11-28","open":4016,"high":4074,"low":3976,"close":4060,"volume":9663,"rsi_14":41.49,"sma_20":4202.55,"sma_60":4164.17,"sma_120":4122.12},{"date":"2025-12-01","open":4109,"high":4109,"low":4047,"close":4082,"volume":4749,"rsi_14":44.2,"sma_20":4199.8,"sma_60":4169.8,"sma_120":4121.55},{"date":"2025-12-02","open":4109,"high":4109,"low":4024,"close":4073,"volume":2648,"rsi_14":40.95,"sma_20":4194.8,"sma_60":4173.75,"sma_120":4121.02},{"date":"2025-12-03","open":4224,"high":4224,"low":4010,"close":4055,"volume":15934,"rsi_14":38.9,"sma_20":4190.95,"sma_60":4177.18,"sma_120":4120.41},{"date":"2025-12-04","open":4135,"high":4242,"low":4059,"close":4180,"volume":18679,"rsi_14":48.18,"sma_20":4193.0,"sma_60":4182.82,"sma_120":4120.98},{"date":"2025-12-05","open":4180,"high":4220,"low":4144,"close":4180,"volume":5911,"rsi_14":51.96,"sma_20":4193.95,"sma_60":4188.3,"sma_120":4121.56},{"date":"2025-12-08","open":4109,"high":4260,"low":4109,"close":4149,"volume":7106,"rsi_14":54.71,"sma_20":4191.9,"sma_60":4193.55,"sma_120":4122.02},{"date":"2025-12-09","open":4149,"high":4278,"low":4149,"close":4229,"volume":33316,"rsi_14":59.74,"sma_20":4194.9,"sma_60":4200.1,"sma_120":4123.23},{"date":"2025-12-10","open":4296,"high":4296,"low":4198,"close":4247,"volume":13401,"rsi_14":58.82,"sma_20":4196.95,"sma_60":4205.65,"sma_120":4124.6},{"date":"2025-12-11","open":4247,"high":4359,"low":4194,"close":4345,"volume":20840,"rsi_14":66.86,"sma_20":4203.3,"sma_60":4212.42,"sma_120":4127.11},{"date":"2025-12-12","open":4367,"high":4768,"low":4367,"close":4768,"volume":108714,"rsi_14":85.58,"sma_20":4231.8,"sma_60":4226.57,"sma_120":4133.12},{"date":"2025-12-15","open":4733,"high":4768,"low":4608,"close":4679,"volume":22459,"rsi_14":86.23,"sma_20":4258.95,"sma_60":4240.57,"sma_120":4138.37},{"date":"2025-12-16","open":4724,"high":4822,"low":4652,"close":4768,"volume":21450,"rsi_14":84.96,"sma_20":4294.3,"sma_60":4256.08,"sma_120":4144.72},{"date":"2025-12-17","open":4733,"high":4947,"low":4723,"close":4884,"volume":35533,"rsi_14":87.39,"sma_20":4336.1,"sma_60":4274.03,"sma_120":4152.13},{"date":"2025-12-18","open":4919,"high":5080,"low":4848,"close":5080,"volume":37374,"rsi_14":88.86,"sma_20":4386.1,"sma_60":4294.2,"sma_120":4161.19},{"date":"2025-12-19","open":5081,"high":5205,"low":5000,"close":5107,"volume":29730,"rsi_14":88.89,"sma_20":4439.95,"sma_60":4314.9,"sma_120":4170.58},{"date":"2025-12-22","open":5063,"high":5196,"low":4858,"close":5134,"volume":46366,"rsi_14":89.69,"sma_20":4501.1,"sma_60":4333.77,"sma_120":4180.39},{"date":"2025-12-23","open":5196,"high":5196,"low":5116,"close":5143,"volume":15436,"rsi_14":90.95,"sma_20":4567.7,"sma_60":4352.4,"sma_120":4190.17},{"date":"2025-12-24","open":5089,"high":5098,"low":4947,"close":5018,"volume":16794,"rsi_14":81.59,"sma_20":4618.4,"sma_60":4368.98,"sma_120":4198.88},{"date":"2025-12-26","open":4955,"high":5018,"low":4857,"close":5009,"volume":29031,"rsi_14":81.05,"sma_20":4669.3,"sma_60":4384.82,"sma_120":4207.71},{"date":"2025-12-29","open":4990,"high":5440,"low":4985,"close":5440,"volume":28029,"rsi_14":86.2,"sma_20":4733.45,"sma_60":4406.88,"sma_120":4219.04},{"date":"2025-12-30","open":5380,"high":6000,"low":5160,"close":5510,"volume":106151,"rsi_14":86.1,"sma_20":4799.95,"sma_60":4429.8,"sma_120":4230.96},{"date":"2026-01-02","open":5510,"high":5640,"low":5390,"close":5490,"volume":17170,"rsi_14":84.89,"sma_20":4865.9,"sma_60":4451.63,"sma_120":4242.86},{"date":"2026-01-05","open":5520,"high":5520,"low":5200,"close":5270,"volume":15237,"rsi_14":73.39,"sma_20":4921.75,"sma_60":4466.75,"sma_120":4252.85},{"date":"2026-01-06","open":5270,"high":5320,"low":4995,"close":5060,"volume":22367,"rsi_14":55.78,"sma_20":4960.7,"sma_60":4478.83,"sma_120":4261.09},{"date":"2026-01-07","open":5020,"high":5060,"low":4995,"close":4995,"volume":6644,"rsi_14":56.74,"sma_20":4996.4,"sma_60":4489.75,"sma_120":4268.64},{"date":"2026-01-08","open":4955,"high":5040,"low":4940,"close":5040,"volume":7943,"rsi_14":55.38,"sma_20":5035.95,"sma_60":4501.5,"sma_120":4276.72},{"date":"2026-01-09","open":4995,"high":5100,"low":4990,"close":5100,"volume":6091,"rsi_14":53.5,"sma_20":5074.4,"sma_60":4514.25,"sma_120":4285.18},{"date":"2026-01-12","open":5050,"high":5070,"low":4945,"close":5050,"volume":14048,"rsi_14":43.88,"sma_20":5109.45,"sma_60":4526.32,"sma_120":4293.23},{"date":"2026-01-13","open":5020,"high":5030,"low":4930,"close":4930,"volume":13630,"rsi_14":38.82,"sma_20":5133.5,"sma_60":4536.23,"sma_120":4300.32},{"date":"2026-01-14","open":4915,"high":4915,"low":4835,"close":4835,"volume":11800,"rsi_14":35.04,"sma_20":5131.1,"sma_60":4544.57,"sma_120":4306.61},{"date":"2026-01-15","open":4835,"high":4835,"low":4655,"close":4680,"volume":18203,"rsi_14":31.17,"sma_20":5125.5,"sma_60":4550.32,"sma_120":4311.76},{"date":"2026-01-16","open":4720,"high":4935,"low":4690,"close":4815,"volume":9161,"rsi_14":39.87,"sma_20":5112.75,"sma_60":4566.98,"sma_120":4317.81},{"date":"2026-01-19","open":4925,"high":4935,"low":4820,"close":4870,"volume":5736,"rsi_14":28.08,"sma_20":5096.1,"sma_60":4576.8,"sma_120":4324.47},{"date":"2026-01-20","open":4990,"high":4990,"low":4805,"close":4825,"volume":9371,"rsi_14":23.14,"sma_20":5075.85,"sma_60":4586.1,"sma_120":4330.72},{"date":"2026-01-21","open":4800,"high":4815,"low":4695,"close":4745,"volume":8922,"rsi_14":22.1,"sma_20":5050.25,"sma_60":4594.75,"sma_120":4336.18},{"date":"2026-01-22","open":4750,"high":4930,"low":4595,"close":4745,"volume":13678,"rsi_14":26.46,"sma_20":5024.2,"sma_60":4603.17,"sma_120":4341.5},{"date":"2026-01-23","open":4710,"high":4905,"low":4655,"close":4900,"volume":8599,"rsi_14":42.45,"sma_20":5012.25,"sma_60":4614.25,"sma_120":4348.18},{"date":"2026-01-26","open":4905,"high":4960,"low":4810,"close":4960,"volume":19284,"rsi_14":48.34,"sma_20":5003.75,"sma_60":4626.95,"sma_120":4355.67},{"date":"2026-01-27","open":4960,"high":5220,"low":4860,"close":5170,"volume":34828,"rsi_14":55.33,"sma_20":4990.25,"sma_60":4642.08,"sma_120":4364.75},{"date":"2026-01-28","open":5170,"high":5170,"low":5000,"close":5040,"volume":25901,"rsi_14":47.67,"sma_20":4966.75,"sma_60":4655.5,"sma_120":4372.79},{"date":"2026-01-29","open":5000,"high":5010,"low":4900,"close":4950,"volume":14653,"rsi_14":46.24,"sma_20":4939.75,"sma_60":4666.82,"sma_120":4380.84},{"date":"2026-01-30","open":4930,"high":4930,"low":4790,"close":4875,"volume":19375,"rsi_14":47.86,"sma_20":4920.0,"sma_60":4677.57,"sma_120":4388.12},{"date":"2026-02-02","open":4875,"high":4925,"low":4805,"close":4805,"volume":16604,"rsi_14":48.81,"sma_20":4907.25,"sma_60":4686.98,"sma_120":4394.77},{"date":"2026-02-03","open":4845,"high":4915,"low":4820,"close":4885,"volume":8344,"rsi_14":58.65,"sma_20":4901.75,"sma_60":4697.37,"sma_120":4401.86},{"date":"2026-02-04","open":4895,"high":5300,"low":4895,"close":5260,"volume":44049,"rsi_14":65.61,"sma_20":4912.75,"sma_60":4704.78,"sma_120":4412.34},{"date":"2026-02-05","open":5210,"high":5290,"low":5030,"close":5270,"volume":27908,"rsi_14":65.85,"sma_20":4921.25,"sma_60":4721.12,"sma_120":4423.55},{"date":"2026-02-06","open":5270,"high":5290,"low":5110,"close":5280,"volume":14256,"rsi_14":64.75,"sma_20":4932.75,"sma_60":4737.93,"sma_120":4434.35},{"date":"2026-02-09","open":5280,"high":5450,"low":5150,"close":5410,"volume":28270,"rsi_14":69.83,"sma_20":4956.75,"sma_60":4756.3,"sma_120":4446.35},{"date":"2026-02-10","open":5410,"high":5530,"low":5350,"close":5510,"volume":20988,"rsi_14":75.59,"sma_20":4990.5,"sma_60":4776.1,"sma_120":4459.07},{"date":"2026-02-11","open":5540,"high":5580,"low":5320,"close":5460,"volume":79377,"rsi_14":73.14,"sma_20":5029.5,"sma_60":4795.22,"sma_120":4471.44},{"date":"2026-02-12","open":5460,"high":5970,"low":5460,"close":5870,"volume":153310,"rsi_14":76.94,"sma_20":5082.25,"sma_60":4822.23,"sma_120":4486.59},{"date":"2026-02-13","open":5870,"high":6030,"low":5290,"close":5530,"volume":109416,"rsi_14":63.7,"sma_20":5118.0,"sma_60":4844.8,"sma_120":4499.82},{"date":"2026-02-19","open":5530,"high":5530,"low":5250,"close":5480,"volume":43354,"rsi_14":58.07,"sma_20":5148.5,"sma_60":4866.7,"sma_120":4511.72},{"date":"2026-02-20","open":5480,"high":5480,"low":5350,"close":5480,"volume":12466,"rsi_14":62.29,"sma_20":5181.25,"sma_60":4887.98,"sma_120":4523.77},{"date":"2026-02-23","open":5580,"high":5580,"low":5090,"close":5400,"volume":41564,"rsi_14":62.64,"sma_20":5214.0,"sma_60":4908.77,"sma_120":4534.96},{"date":"2026-02-24","open":5330,"high":5500,"low":5220,"close":5340,"volume":48698,"rsi_14":63.17,"sma_20":5243.75,"sma_60":4930.53,"sma_120":4545.61},{"date":"2026-02-25","open":5350,"high":5740,"low":5350,"close":5730,"volume":88890,"rsi_14":72.18,"sma_20":5285.25,"sma_60":4960.47,"sma_120":4559.7},{"date":"2026-02-26","open":5730,"high":5760,"low":5570,"close":5680,"volume":54512,"rsi_14":69.34,"sma_20":5314.75,"sma_60":5108.83,"sma_120":4811.32},{"date":"2026-02-27","open":5680,"high":5780,"low":5570,"close":5630,"volume":30228,"rsi_14":60.69,"sma_20":5344.25,"sma_60":5011.68,"sma_120":4586.87},{"date":"2026-03-03","open":5630,"high":5680,"low":5480,"close":5550,"volume":40735,"rsi_14":57.78,"sma_20":5369.75,"sma_60":5034.9,"sma_120":4599.53},{"date":"2026-03-04","open":5250,"high":5560,"low":4965,"close":4975,"volume":45301,"rsi_14":43.55,"sma_20":5371.0,"sma_60":5048.15,"sma_120":4608.98},{"date":"2026-03-05","open":5170,"high":5800,"low":5110,"close":5780,"volume":84216,"rsi_14":56.09,"sma_20":5416.25,"sma_60":5074.97,"sma_120":4624.36},{"date":"2026-03-06","open":5770,"high":5770,"low":5160,"close":5340,"volume":71906,"rsi_14":47.49,"sma_20":5443.0,"sma_60":5094.75,"sma_120":4635.97},{"date":"2026-03-09","open":5330,"high":5330,"low":4860,"close":5030,"volume":23909,"rsi_14":44.09,"sma_20":5450.25,"sma_60":5107.23,"sma_120":4645.02},{"date":"2026-03-10","open":5320,"high":5320,"low":5050,"close":5110,"volume":11041,"rsi_14":38.52,"sma_20":5442.75,"sma_60":5121.05,"sma_120":4654.68},{"date":"2026-03-11","open":5160,"high":5190,"low":4990,"close":5180,"volume":13589,"rsi_14":44.24,"sma_20":5438.25,"sma_60":5136.57,"sma_120":4665.06},{"date":"2026-03-12","open":5030,"high":5170,"low":4910,"close":4970,"volume":18968,"rsi_14":42.03,"sma_20":5422.75,"sma_60":5147.22,"sma_120":4673.66},{"date":"2026-03-13","open":4970,"high":5100,"low":4860,"close":4975,"volume":30701,"rsi_14":42.12,"sma_20":5401.0,"sma_60":5157.65,"sma_120":4681.65},{"date":"2026-03-16","open":5030,"high":5030,"low":4900,"close":4950,"volume":14940,"rsi_14":42.86,"sma_20":5373.0,"sma_60":5098.83,"sma_120":4905.35},{"date":"2026-03-17","open":4980,"high":5090,"low":4905,"close":4915,"volume":11258,"rsi_14":43.2,"sma_20":5345.75,"sma_60":5166.53,"sma_120":4696.55},{"date":"2026-03-18","open":4970,"high":4970,"low":4840,"close":4890,"volume":15737,"rsi_14":34.78,"sma_20":5296.75,"sma_60":5168.17,"sma_120":4704.37},{"date":"2026-03-19","open":4845,"high":4965,"low":4805,"close":4885,"volume":8374,"rsi_14":35.36,"sma_20":5264.5,"sma_60":5168.2,"sma_120":4712.14},{"date":"2026-03-20","open":4905,"high":4990,"low":4870,"close":4910,"volume":13202,"rsi_14":36.62,"sma_20":5236.0,"sma_60":5166.67,"sma_120":4720.35},{"date":"2026-03-23","open":4840,"high":4845,"low":4700,"close":4735,"volume":7492,"rsi_14":35.37,"sma_20":5198.75,"sma_60":5158.87,"sma_120":4726.53},{"date":"2026-03-24","open":4735,"high":4805,"low":4735,"close":4805,"volume":6805,"rsi_14":46.27,"sma_20":5169.0,"sma_60":5151.78,"sma_120":4733.34},{"date":"2026-03-25","open":4860,"high":4900,"low":4820,"close":4830,"volume":2637,"rsi_14":18.33,"sma_20":5143.5,"sma_60":5144.67,"sma_120":4739.22},{"date":"2026-03-26","open":4880,"high":4945,"low":4810,"close":4865,"volume":20019,"rsi_14":28.31,"sma_20":5100.25,"sma_60":5137.98,"sma_120":4745.19},{"date":"2026-03-27","open":4670,"high":4835,"low":4670,"close":4820,"volume":12116,"rsi_14":37.35,"sma_20":5057.25,"sma_60":5132.67,"sma_120":4750.82},{"date":"2026-03-30","open":4820,"high":4820,"low":4635,"close":4650,"volume":6761,"rsi_14":25.0,"sma_20":5008.25,"sma_60":5124.67,"sma_120":4754.74},{"date":"2026-03-31","open":4650,"high":4650,"low":4525,"close":4545,"volume":13223,"rsi_14":16.75,"sma_20":4958.0,"sma_60":5109.75,"sma_120":4758.32},{"date":"2026-04-01","open":4625,"high":4740,"low":4535,"close":4580,"volume":14929,"rsi_14":24.52,"sma_20":4938.0,"sma_60":5094.17,"sma_120":4761.98},{"date":"2026-04-02","open":4575,"high":4620,"low":4460,"close":4540,"volume":6745,"rsi_14":22.98,"sma_20":4876.0,"sma_60":5078.33,"sma_120":4764.98},{"date":"2026-04-03","open":4540,"high":4695,"low":4530,"close":4585,"volume":4609,"rsi_14":27.88,"sma_20":4838.25,"sma_60":5066.92,"sma_120":4766.83},{"date":"2026-04-06","open":4590,"high":4590,"low":4265,"close":4465,"volume":8991,"rsi_14":25.27,"sma_20":4810.0,"sma_60":5057.0,"sma_120":4767.92},{"date":"2026-04-07","open":4465,"high":4580,"low":4435,"close":4480,"volume":2955,"rsi_14":27.22,"sma_20":4778.5,"sma_60":5048.42,"sma_120":4769.08},{"date":"2026-04-08","open":4480,"high":4630,"low":4460,"close":4520,"volume":8155,"rsi_14":30.48,"sma_20":4745.5,"sma_60":5039.75,"sma_120":4770.62},{"date":"2026-04-09","open":4690,"high":4690,"low":4455,"close":4455,"volume":13232,"rsi_14":26.67,"sma_20":4719.75,"sma_60":5029.0,"sma_120":4771.62},{"date":"2026-04-10","open":4455,"high":4600,"low":4310,"close":4310,"volume":18047,"rsi_14":27.51,"sma_20":4686.5,"sma_60":5016.67,"sma_120":4771.49},{"date":"2026-04-13","open":4335,"high":4610,"low":4335,"close":4435,"volume":20256,"rsi_14":31.5,"sma_20":4660.75,"sma_60":5008.42,"sma_120":4772.32},{"date":"2026-04-14","open":4440,"high":4630,"low":4405,"close":4565,"volume":27888,"rsi_14":38.01,"sma_20":4643.25,"sma_60":5003.92,"sma_120":4774.24},{"date":"2026-04-15","open":4630,"high":4700,"low":4480,"close":4605,"volume":24520,"rsi_14":38.29,"sma_20":4629.0,"sma_60":5002.67,"sma_120":4776.49},{"date":"2026-04-16","open":4605,"high":4690,"low":4595,"close":4685,"volume":27366,"rsi_14":44.1,"sma_20":4619.0,"sma_60":5000.5,"sma_120":4779.59},{"date":"2026-04-17","open":4685,"high":4925,"low":4670,"close":4885,"volume":32667,"rsi_14":60.0,"sma_20":4617.75,"sma_60":5000.75,"sma_120":4784.32},{"date":"2026-04-20","open":4885,"high":4885,"low":4725,"close":4780,"volume":13957,"rsi_14":60.0,"sma_20":4620.0,"sma_60":5000.0,"sma_120":4788.48},{"date":"2026-04-21","open":4900,"high":4900,"low":4680,"close":4715,"volume":13467,"rsi_14":55.79,"sma_20":4615.5,"sma_60":4999.5,"sma_120":4792.22},{"date":"2026-04-22","open":4710,"high":4715,"low":4535,"close":4630,"volume":32012,"rsi_14":53.57,"sma_20":4605.5,"sma_60":4997.58,"sma_120":4795.58},{"date":"2026-04-23","open":4625,"high":4640,"low":4475,"close":4540,"volume":17234,"rsi_14":48.28,"sma_20":4589.25,"sma_60":4991.58,"sma_120":4798.08},{"date":"2026-04-24","open":4560,"high":4600,"low":4530,"close":4595,"volume":19579,"rsi_14":55.24,"sma_20":4578.0,"sma_60":4985.5,"sma_120":4801.08},{"date":"2026-04-27","open":4595,"high":4605,"low":4450,"close":4500,"volume":38359,"rsi_14":50.76,"sma_20":4570.5,"sma_60":4974.33,"sma_120":4803.6},{"date":"2026-04-28","open":4420,"high":4575,"low":4420,"close":4525,"volume":17654,"rsi_14":50.19,"sma_20":4569.5,"sma_60":4965.75,"sma_120":4805.79},{"date":"2026-04-29","open":4525,"high":4525,"low":4450,"close":4465,"volume":10659,"rsi_14":50.38,"sma_20":4564.0,"sma_60":4957.67,"sma_120":5003.21},{"date":"2026-04-30","open":4465,"high":4475,"low":4405,"close":4445,"volume":20440,"rsi_14":43.48,"sma_20":4579.0,"sma_60":4588.42,"sma_120":4883.67},{"date":"2026-05-04","open":4465,"high":4470,"low":4410,"close":4410,"volume":18660,"rsi_14":48.85,"sma_20":4550.5,"sma_60":4943.92,"sma_120":4810.66},{"date":"2026-05-06","open":4400,"high":4430,"low":4300,"close":4370,"volume":23430,"rsi_14":40.2,"sma_20":4545.75,"sma_60":4935.33,"sma_120":4811.74},{"date":"2026-05-07","open":4370,"high":4435,"low":4270,"close":4435,"volume":16860,"rsi_14":41.67,"sma_20":4543.5,"sma_60":4921.58,"sma_120":4813.18},{"date":"2026-05-08","open":4400,"high":4425,"low":4270,"close":4355,"volume":18762,"rsi_14":33.82,"sma_20":4535.25,"sma_60":4906.33,"sma_120":4813.73},{"date":"2026-05-11","open":4355,"high":4355,"low":4080,"close":4130,"volume":56389,"rsi_14":13.88,"sma_20":4519.0,"sma_60":4887.17,"sma_120":4812.55},{"date":"2026-05-12","open":4130,"high":4130,"low":3975,"close":4040,"volume":38412,"rsi_14":14.08,"sma_20":4505.5,"sma_60":4864.33,"sma_120":4810.32},{"date":"2026-05-13","open":4020,"high":4185,"low":4000,"close":4080,"volume":15336,"rsi_14":18.41,"sma_20":4487.75,"sma_60":4840.5,"sma_120":4808.3},{"date":"2026-05-14","open":4080,"high":4125,"low":4000,"close":4065,"volume":16187,"rsi_14":19.79,"sma_20":4462.75,"sma_60":4817.25,"sma_120":4806.23},{"date":"2026-05-15","open":4110,"high":4110,"low":3995,"close":4065,"volume":22164,"rsi_14":21.89,"sma_20":4435.75,"sma_60":4787.17,"sma_120":4804.7},{"date":"2026-05-18","open":4015,"high":4160,"low":3960,"close":4150,"volume":27458,"rsi_14":24.57,"sma_20":4409.0,"sma_60":4764.17,"sma_120":4804.48},{"date":"2026-05-19","open":4095,"high":4150,"low":4000,"close":4150,"volume":14172,"rsi_14":27.56,"sma_20":4372.25,"sma_60":4742.0,"sma_120":4804.35},{"date":"2026-05-20","open":4120,"high":4120,"low":3950,"close":4070,"volume":17874,"rsi_14":22.75,"sma_20":4336.75,"sma_60":4718.5,"sma_120":4803.24},{"date":"2026-05-21","open":3975,"high":4115,"low":3975,"close":3995,"volume":15849,"rsi_14":22.35,"sma_20":4300.75,"sma_60":4695.08,"sma_120":4801.93},{"date":"2026-05-22","open":4100,"high":4125,"low":4025,"close":4110,"volume":11614,"rsi_14":32.28,"sma_20":4274.75,"sma_60":4674.58,"sma_120":4802.56},{"date":"2026-05-26","open":4110,"high":4110,"low":4025,"close":4025,"volume":13022,"rsi_14":30.65,"sma_20":4249.0,"sma_60":4646.17,"sma_120":4803.32},{"date":"2026-05-27","open":4015,"high":4135,"low":3965,"close":4000,"volume":18035,"rsi_14":31.12,"sma_20":4219.25,"sma_60":4618.17,"sma_120":4802.27},{"date":"2026-05-28","open":4000,"high":4000,"low":3725,"close":3930,"volume":27281,"rsi_14":24.37,"sma_20":4190.75,"sma_60":4589.83,"sma_120":4800.76},{"date":"2026-05-29","open":3885,"high":4020,"low":3625,"close":3800,"volume":23921,"rsi_14":23.19,"sma_20":4154.5,"sma_60":4560.67,"sma_120":4797.78},{"date":"2026-06-01","open":3575,"high":3780,"low":3575,"close":3780,"volume":33705,"rsi_14":28.92,"sma_20":4120.25,"sma_60":4540.75,"sma_120":4794.45},{"date":"2026-06-02","open":3780,"high":3780,"low":3552,"close":3750,"volume":25704,"rsi_14":31.17,"sma_20":4085.5,"sma_60":4506.92,"sma_120":4790.94},{"date":"2026-06-04","open":3750,"high":3857,"low":3615,"close":3710,"volume":19990,"rsi_14":25.97,"sma_20":4050.5,"sma_60":4479.75,"sma_120":4787.25},{"date":"2026-06-05","open":3975,"high":3975,"low":3610,"close":3610,"volume":18140,"rsi_14":23.39,"sma_20":4012.5,"sma_60":4456.08,"sma_120":4781.66},{"date":"2026-06-08","open":3500,"high":3580,"low":3305,"close":3510,"volume":20892,"rsi_14":20.94,"sma_20":3966.25,"sma_60":4429.42,"sma_120":4775.23},{"date":"2026-06-09","open":3510,"high":3685,"low":3435,"close":3635,"volume":23696,"rsi_14":24.12,"sma_20":3930.25,"sma_60":4403.67,"sma_120":4770.12},{"date":"2026-06-10","open":3635,"high":3700,"low":3440,"close":3480,"volume":17504,"rsi_14":20.87,"sma_20":3897.75,"sma_60":4378.83,"sma_120":4763.02},{"date":"2026-06-11","open":3735,"high":3735,"low":3205,"close":3600,"volume":15867,"rsi_14":30.25,"sma_20":3875.75,"sma_60":4355.92,"sma_120":4756.78},{"date":"2026-06-12","open":3605,"high":3740,"low":3555,"close":3595,"volume":9792,"rsi_14":32.14,"sma_20":3851.5,"sma_60":4333.33,"sma_120":4749.67},{"date":"2026-06-15","open":3595,"high":3730,"low":3550,"close":3590,"volume":7994,"rsi_14":24.26,"sma_20":3827.75,"sma_60":4311.25,"sma_120":4738.89},{"date":"2026-06-16","open":3590,"high":3590,"low":3475,"close":3485,"volume":9281,"rsi_14":23.79,"sma_20":3798.75,"sma_60":4287.83,"sma_120":4728.0},{"date":"2026-06-17","open":3485,"high":3795,"low":3335,"close":3500,"volume":21110,"rsi_14":41.27,"sma_20":3594.25,"sma_60":4130.5,"sma_120":4631.58},{"date":"2026-06-18","open":3750,"high":3750,"low":3400,"close":3420,"volume":8309,"rsi_14":25.24,"sma_20":3729.75,"sma_60":4239.92,"sma_120":4703.29},{"date":"2026-06-19","open":3420,"high":3500,"low":3300,"close":3370,"volume":19596,"rsi_14":27.37,"sma_20":3694.75,"sma_60":4217.17,"sma_120":4688.02},{"date":"2026-06-22","open":3370,"high":3415,"low":3225,"close":3270,"volume":17247,"rsi_14":25.24,"sma_20":3658.5,"sma_60":4191.58,"sma_120":4671.68},{"date":"2026-06-23","open":3270,"high":3430,"low":3050,"close":3115,"volume":17477,"rsi_14":22.51,"sma_20":3608.75,"sma_60":4163.0,"sma_120":4653.83},{"date":"2026-06-24","open":3265,"high":3395,"low":3070,"close":3125,"volume":6013,"rsi_14":24.0,"sma_20":3563.75,"sma_60":4134.0,"sma_120":4635.99},{"date":"2026-06-25","open":3220,"high":3225,"low":3025,"close":3045,"volume":7897,"rsi_14":24.43,"sma_20":3516.0,"sma_60":4104.42,"sma_120":4618.54},{"date":"2026-06-26","open":3045,"high":3045,"low":2890,"close":3015,"volume":33083,"rsi_14":26.09,"sma_20":3470.25,"sma_60":4077.17,"sma_120":4600.92},{"date":"2026-06-29","open":3015,"high":3290,"low":2980,"close":3270,"volume":14153,"rsi_14":34.33,"sma_20":3443.75,"sma_60":4055.92,"sma_120":4582.83},{"date":"2026-06-30","open":3310,"high":3310,"low":3180,"close":3180,"volume":7244,"rsi_14":36.36,"sma_20":3413.75,"sma_60":4032.67,"sma_120":4563.42},{"date":"2026-07-01","open":3120,"high":3300,"low":3092,"close":3215,"volume":10906,"rsi_14":31.03,"sma_20":3387.0,"sma_60":4010.58,"sma_120":4544.46},{"date":"2026-07-02","open":3065,"high":3185,"low":3025,"close":3105,"volume":15339,"rsi_14":28.12,"sma_20":3356.75,"sma_60":3985.92,"sma_120":4526.42},{"date":"2026-07-03","open":3135,"high":3325,"low":3040,"close":3125,"volume":17407,"rsi_14":29.52,"sma_20":3332.5,"sma_60":3963.58,"sma_120":4510.29},{"date":"2026-07-06","open":3125,"high":3145,"low":3070,"close":3090,"volume":1938,"rsi_14":31.46,"sma_20":3311.5,"sma_60":3940.42,"sma_120":4494.42},{"date":"2026-07-07","open":3105,"high":3165,"low":3030,"close":3070,"volume":4192,"rsi_14":29.91,"sma_20":3283.25,"sma_60":3916.25,"sma_120":4478.0},{"date":"2026-07-08","open":3290,"high":3290,"low":3035,"close":3190,"volume":21847,"rsi_14":39.64,"sma_20":3268.75,"sma_60":3895.17,"sma_120":4462.08},{"date":"2026-07-09","open":3195,"high":3305,"low":3120,"close":3190,"volume":28538,"rsi_14":41.51,"sma_20":3248.25,"sma_60":3876.5,"sma_120":4446.58},{"date":"2026-07-10","open":3305,"high":3305,"low":3095,"close":3205,"volume":20765,"rsi_14":46.67,"sma_20":3228.75,"sma_60":3856.0,"sma_120":4432.21},{"date":"2026-07-13","open":3205,"high":3320,"low":3135,"close":3240,"volume":10734,"rsi_14":57.31,"sma_20":3211.25,"sma_60":3833.92,"sma_120":4418.92},{"date":"2026-07-14","open":3080,"high":3270,"low":3050,"close":3135,"volume":22147,"rsi_14":50.53,"sma_20":3193.75,"sma_60":3809.42,"sma_120":4406.04},{"date":"2026-07-15","open":3025,"high":3195,"low":3025,"close":3180,"volume":2339,"rsi_14":57.38,"sma_20":3177.75,"sma_60":3784.33,"sma_120":4392.42},{"date":"2026-07-16","open":3150,"high":3355,"low":3112,"close":3220,"volume":22850,"rsi_14":61.08,"sma_20":3167.75,"sma_60":3756.58,"sma_120":4378.67},{"date":"2026-07-20","open":3105,"high":3190,"low":3045,"close":3155,"volume":7565,"rsi_14":42.18,"sma_20":3157.0,"sma_60":3729.5,"sma_120":4364.75},{"date":"2026-07-21","open":3100,"high":3155,"low":3100,"close":3150,"volume":1538,"rsi_14":47.69,"sma_20":3151.0,"sma_60":3703.42,"sma_120":4351.46},{"date":"2026-07-22","open":3100,"high":3350,"low":3100,"close":3160,"volume":7429,"rsi_14":45.6,"sma_20":3153.25,"sma_60":3678.92,"sma_120":4338.25},{"date":"2026-07-23","open":3100,"high":3190,"low":3100,"close":3190,"volume":3562,"rsi_14":57.8,"sma_20":3156.5,"sma_60":3656.42,"sma_120":4324.0},{"date":"2026-07-24","open":3120,"high":3345,"low":3120,"close":3195,"volume":10194,"rsi_14":56.6,"sma_20":3164.0,"sma_60":3633.08,"sma_120":4309.29},{"date":"2026-07-27","open":3195,"high":3200,"low":3110,"close":3170,"volume":14627,"rsi_14":55.56,"sma_20":3170.75,"sma_60":3610.58,"sma_120":4292.46},{"date":"2026-07-28","open":3160,"high":3160,"low":2940,"close":3150,"volume":10955,"rsi_14":57.69,"sma_20":3165.75,"sma_60":3588.0,"sma_120":4276.88},{"date":"2026-07-29","open":3085,"high":3085,"low":2795,"close":2960,"volume":22044,"rsi_14":30.51,"sma_20":3154.75,"sma_60":3562.92,"sma_120":4260.29},{"date":"2026-07-30","open":2950,"high":3000,"low":2950,"close":3000,"volume":4133,"rsi_14":34.92,"sma_20":3144.0,"sma_60":3538.83,"sma_120":4244.67},{"date":"2026-07-31","open":2980,"high":3090,"low":2970,"close":3090,"volume":12404,"rsi_14":41.84,"sma_20":3143.25,"sma_60":3516.83,"sma_120":4230.38},{"date":"2026-08-03","open":3090,"high":3120,"low":3020,"close":3080,"volume":3622,"rsi_14":38.24,"sma_20":3141.0,"sma_60":3495.33,"sma_120":4215.33},{"date":"2026-08-04","open":3080,"high":3200,"low":2995,"close":3185,"volume":11778,"rsi_14":53.68,"sma_20":3145.75,"sma_60":3474.5,"sma_120":4198.04},{"date":"2026-08-05","open":3100,"high":3330,"low":3100,"close":3190,"volume":12881,"rsi_14":50.78,"sma_20":3151.75,"sma_60":3455.08,"sma_120":4180.71},{"date":"2026-08-06","open":3230,"high":3360,"low":3150,"close":3190,"volume":9530,"rsi_14":47.5,"sma_20":3151.75,"sma_60":3439.42,"sma_120":4163.29},{"date":"2026-08-07","open":3260,"high":3345,"low":3085,"close":3115,"volume":17825,"rsi_14":46.72,"sma_20":3148.0,"sma_60":3424.0,"sma_120":4144.17},{"date":"2026-08-10","open":3195,"high":3235,"low":3130,"close":3215,"volume":15670,"rsi_14":54.61,"sma_20":3148.5,"sma_60":3409.58,"sma_120":4125.04},{"date":"2026-08-11","open":3180,"high":3350,"low":3160,"close":3350,"volume":25630,"rsi_14":61.45,"sma_20":3154.0,"sma_60":3397.67,"sma_120":4107.46},{"date":"2026-08-12","open":3325,"high":3330,"low":3260,"close":3275,"volume":9018,"rsi_14":54.86,"sma_20":3161.0,"sma_60":3384.5,"sma_120":4085.83},{"date":"2026-08-13","open":3210,"high":3315,"low":3180,"close":3240,"volume":11456,"rsi_14":52.49,"sma_20":3164.0,"sma_60":3369.33,"sma_120":4066.75},{"date":"2026-08-14","open":3240,"high":3320,"low":3140,"close":3320,"volume":12102,"rsi_14":57.81,"sma_20":3169.0,"sma_60":3355.5,"sma_120":4048.75},{"date":"2026-08-18","open":3260,"high":3260,"low":3090,"close":3100,"volume":18930,"rsi_14":47.84,"sma_20":3166.25,"sma_60":3339.33,"sma_120":4028.92},{"date":"2026-08-19","open":3100,"high":3155,"low":3005,"close":3035,"volume":11957,"rsi_14":53.62,"sma_20":3160.5,"sma_60":3323.33,"sma_120":4009.21},{"date":"2026-08-20","open":3035,"high":3060,"low":3005,"close":3015,"volume":6773,"rsi_14":50.74,"sma_20":3153.25,"sma_60":3305.08,"sma_120":3989.83},{"date":"2026-08-21","open":3000,"high":3075,"low":2915,"close":3020,"volume":16837,"rsi_14":46.24,"sma_20":3144.75,"sma_60":3288.33,"sma_120":3967.25},{"date":"2026-08-24","open":3020,"high":3165,"low":2960,"close":3020,"volume":8231,"rsi_14":46.74,"sma_20":3136.0,"sma_60":3272.0,"sma_120":3945.08},{"date":"2026-08-25","open":3020,"high":3050,"low":2910,"close":3045,"volume":9677,"rsi_14":41.67,"sma_20":3129.75,"sma_60":3257.25,"sma_120":3923.54},{"date":"2026-08-26","open":3045,"high":3165,"low":2995,"close":3045,"volume":7365,"rsi_14":41.32,"sma_20":3124.5,"sma_60":3244.67,"sma_120":3902.67},{"date":"2026-08-27","open":3045,"high":3045,"low":2980,"close":3015,"volume":8321,"rsi_14":39.88,"sma_20":3127.25,"sma_60":3231.92,"sma_120":3886.33},{"date":"2026-08-28","open":3015,"high":3140,"low":3005,"close":3020,"volume":3975,"rsi_14":44.03,"sma_20":3128.25,"sma_60":3219.75,"sma_120":3863.33},{"date":"2026-08-31","open":2980,"high":3030,"low":2980,"close":3030,"volume":6567,"rsi_14":36.88,"sma_20":3125.25,"sma_60":3208.42,"sma_120":3844.08},{"date":"2026-09-01","open":3030,"high":3130,"low":3015,"close":3110,"volume":17161,"rsi_14":31.54,"sma_20":3126.75,"sma_60":3200.08,"sma_120":3828.08},{"date":"2026-09-02","open":3110,"high":3110,"low":3015,"close":3065,"volume":8902,"rsi_14":33.06,"sma_20":3120.75,"sma_60":3192.67,"sma_120":3811.04},{"date":"2026-09-03","open":3065,"high":3100,"low":3000,"close":3045,"volume":4888,"rsi_14":33.88,"sma_20":3113.5,"sma_60":3182.83,"sma_120":3793.25},{"date":"2026-09-04","open":3045,"high":3045,"low":2955,"close":3020,"volume":7730,"rsi_14":22.73,"sma_20":3105.0,"sma_60":3175.17,"sma_120":3777.0},{"date":"2026-09-07","open":3020,"high":3035,"low":3005,"close":3030,"volume":3917,"rsi_14":39.71,"sma_20":3100.75,"sma_60":3165.67,"sma_120":3760.79},{"date":"2026-09-08","open":3010,"high":3030,"low":2980,"close":3015,"volume":3970,"rsi_14":46.55,"sma_20":3090.75,"sma_60":3156.0,"sma_120":3744.67},{"date":"2026-09-09","open":3010,"high":3090,"low":2975,"close":3020,"volume":6196,"rsi_14":50.91,"sma_20":3074.25,"sma_60":3146.5,"sma_120":3728.88},{"date":"2026-09-10","open":2930,"high":3020,"low":2930,"close":3010,"volume":1750,"rsi_14":48.21,"sma_20":3061.0,"sma_60":3138.58,"sma_120":3713.21},{"date":"2026-09-11","open":3010,"high":3045,"low":2950,"close":3040,"volume":9269,"rsi_14":53.23,"sma_20":3051.0,"sma_60":3130.92,"sma_120":3697.83},{"date":"2026-09-14","open":3015,"high":3050,"low":3015,"close":3045,"volume":6427,"rsi_14":50.0,"sma_20":3037.25,"sma_60":3124.67,"sma_120":3682.29},{"date":"2026-09-15","open":3045,"high":3045,"low":3000,"close":3045,"volume":3011,"rsi_14":50.0,"sma_20":3034.5,"sma_60":3119.25,"sma_120":3668.21},{"date":"2026-09-16","open":3045,"high":3045,"low":2990,"close":3030,"volume":10415,"rsi_14":52.73,"sma_20":3034.25,"sma_60":3115.25,"sma_120":3653.42},{"date":"2026-09-17","open":3000,"high":3185,"low":2990,"close":3020,"volume":2816,"rsi_14":50.0,"sma_20":3034.5,"sma_60":3113.67,"sma_120":3638.33},{"date":"2026-09-18","open":3020,"high":3150,"low":2995,"close":3010,"volume":2081,"rsi_14":46.43,"sma_20":3034.0,"sma_60":3111.75,"sma_120":3622.88},{"date":"2026-09-21","open":2995,"high":3045,"low":2940,"close":3045,"volume":6769,"rsi_14":36.17,"sma_20":3035.25,"sma_60":3111.75,"sma_120":3608.08},{"date":"2026-09-22","open":2965,"high":3050,"low":2950,"close":3040,"volume":7471,"rsi_14":43.59,"sma_20":3035.0,"sma_60":3112.17,"sma_120":3594.67},{"date":"2026-09-23","open":3000,"high":3070,"low":2940,"close":3015,"volume":3048,"rsi_14":42.5,"sma_20":3033.5,"sma_60":3107.92,"sma_120":3581.92},{"date":"2026-09-28","open":3010,"high":3145,"low":2965,"close":3020,"volume":3105,"rsi_14":50.0,"sma_20":3033.75,"sma_60":3105.25,"sma_120":3568.96},{"date":"2026-09-29","open":3020,"high":3035,"low":2990,"close":3030,"volume":1179,"rsi_14":50.0,"sma_20":3034.25,"sma_60":3102.17,"sma_120":3556.38},{"date":"2026-09-30","open":2980,"high":3065,"low":2980,"close":3015,"volume":5651,"rsi_14":50.0,"sma_20":3033.5,"sma_60":3100.67,"sma_120":3543.29},{"date":"2026-10-01","open":3000,"high":3025,"low":2985,"close":3005,"volume":3081,"rsi_14":45.95,"sma_20":3028.25,"sma_60":3098.67,"sma_120":3531.12},{"date":"2026-10-02","open":2990,"high":3070,"low":2980,"close":3050,"volume":5348,"rsi_14":59.09,"sma_20":3027.5,"sma_60":3098.0,"sma_120":3519.21},{"date":"2026-10-06","open":3050,"high":3920,"low":3000,"close":3045,"volume":9057,"rsi_14":51.28,"sma_20":3027.5,"sma_60":3097.58,"sma_120":3506.92},{"date":"2026-10-07","open":3055,"high":3065,"low":3030,"close":3040,"volume":4388,"rsi_14":48.72,"sma_20":3028.5,"sma_60":3095.08,"sma_120":3495.12},{"date":"2026-10-08","open":3080,"high":3080,"low":3005,"close":3045,"volume":1422,"rsi_14":50.0,"sma_20":3029.25,"sma_60":3092.67,"sma_120":3484.58},{"date":"2026-10-12","open":3050,"high":3050,"low":2925,"close":3040,"volume":5843,"rsi_14":52.63,"sma_20":3030.5,"sma_60":3089.92,"sma_120":3472.96},{"date":"2026-10-13","open":2970,"high":2980,"low":2890,"close":2950,"volume":8139,"rsi_14":37.04,"sma_20":3027.0,"sma_60":3085.08,"sma_120":3459.5},{"date":"2026-10-14","open":2950,"high":3080,"low":2855,"close":3045,"volume":2831,"rsi_14":54.93,"sma_20":3028.75,"sma_60":3083.58,"sma_120":3446.5},{"date":"2026-10-15","open":2910,"high":2915,"low":2810,"close":2815,"volume":10033,"rsi_14":29.09,"sma_20":3017.5,"sma_60":3077.5,"sma_120":3430.92},{"date":"2026-10-16","open":2940,"high":3015,"low":2845,"close":2995,"volume":8888,"rsi_14":46.9,"sma_20":3015.0,"sma_60":3073.75,"sma_120":3415.17},{"date":"2026-10-19","open":3000,"high":3010,"low":2835,"close":2940,"volume":16075,"rsi_14":45.03,"sma_20":3009.75,"sma_60":3070.17,"sma_120":3399.83},{"date":"2026-10-20","open":2990,"high":2990,"low":2915,"close":2915,"volume":4291,"rsi_14":43.23,"sma_20":3004.0,"sma_60":3066.25,"sma_120":3384.83},{"date":"2026-10-21","open":3020,"high":3020,"low":2880,"close":2920,"volume":12129,"rsi_14":42.86,"sma_20":2999.0,"sma_60":3062.25,"sma_120":3370.58},{"date":"2026-10-22","open":2945,"high":2945,"low":2860,"close":2860,"volume":2627,"rsi_14":40.49,"sma_20":2991.5,"sma_60":3056.75,"sma_120":3356.58},{"date":"2026-10-23","open":2715,"high":2950,"low":2662,"close":2950,"volume":6493,"rsi_14":46.93,"sma_20":2986.75,"sma_60":3052.67,"sma_120":3342.88}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.97,"ttm_eps":null,"close":4436.271},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.87,"ttm_eps":null,"close":3929.2683},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.91,"ttm_eps":null,"close":4162.3584},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.88,"ttm_eps":null,"close":3912.7952},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.91,"ttm_eps":null,"close":3997.4683},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":0.94,"ttm_eps":null,"close":4082.1416},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.26,"ttm_eps":null,"close":5510.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.05,"ttm_eps":null,"close":4545.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.74,"ttm_eps":null,"close":3180.0}],"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":"비씨월드제약","phase":"above-fold","symbol_resolved":true}