{"status":"ok","report":{"price_analysis":{"current":1775.0,"change_1d":0.5,"change_7d":3.8,"change_30d":-16.5,"high_30d":2545.0,"low_30d":1651.0,"position_in_range":14.0,"support":1740.4,"resistance":2455.6},"summary":"한국맥널티(222980)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 196.24억. 현재가 1,775원, 전일 대비 +0.5%, 30일 -16.5%. ROE -0.6%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1889.00, 기관 순매수 1.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.6%로 적자 상태입니다. 시가총액 196.24억. 매출 972.62억, 영업이익 -12.17억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.43,"roe":-0.57,"eps":-16.0,"revenue":97261678662.0,"operating_income":-1217244124.0,"net_income":-784783031.0,"market_cap":19623562200,"profit_margin":-0.81,"roa":-0.25,"operating_margin":-1.25,"gross_margin":25.17,"debt_ratio":1.235823979633855,"total_assets":103098190771.0,"total_equity":46111944281.0,"total_debt":56986246490.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 21.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-119.77)가 시그널선(-94.36)을 하회합니다(데드크로스). 현재가가 SMA20(1977)과 SMA60(2109) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1612~2342 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 22","rsi_14":21.649484536082483,"macd":-119.77443104292138,"macd_signal":-94.36172459582914,"sma_20":1977.1,"sma_60":2109.366666666667,"bb_upper":2342.4036545122426,"bb_lower":1611.7963454877572,"atr_14":166.92857142857142},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1889.00, 기관 순매수 1.00. 30일 누적: 외국인 -4.57만, 기관 3.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":1889.0,"institutional_flow":1.0,"data":[{"date":"2026-10-23","foreign_net":685.0,"institution_net":0.0,"retail_net":-685.0},{"date":"2026-10-22","foreign_net":-97.0,"institution_net":0.0,"retail_net":97.0},{"date":"2026-10-21","foreign_net":1178.0,"institution_net":1.0,"retail_net":-1179.0},{"date":"2026-10-20","foreign_net":2509.0,"institution_net":-220.0,"retail_net":-2289.0},{"date":"2026-10-19","foreign_net":-2386.0,"institution_net":220.0,"retail_net":2166.0},{"date":"2026-10-16","foreign_net":5029.0,"institution_net":-77.0,"retail_net":-4952.0},{"date":"2026-10-15","foreign_net":-2827.0,"institution_net":-434.0,"retail_net":3261.0},{"date":"2026-10-14","foreign_net":-5495.0,"institution_net":510.0,"retail_net":4985.0},{"date":"2026-10-13","foreign_net":-4674.0,"institution_net":0.0,"retail_net":4674.0},{"date":"2026-10-12","foreign_net":-5918.0,"institution_net":1.0,"retail_net":5917.0},{"date":"2026-10-08","foreign_net":-7025.0,"institution_net":1.0,"retail_net":7024.0},{"date":"2026-10-07","foreign_net":-3881.0,"institution_net":0.0,"retail_net":3881.0},{"date":"2026-10-06","foreign_net":-11806.0,"institution_net":0.0,"retail_net":11806.0},{"date":"2026-10-02","foreign_net":97.0,"institution_net":0.0,"retail_net":-97.0},{"date":"2026-10-01","foreign_net":-720.0,"institution_net":0.0,"retail_net":720.0},{"date":"2026-09-30","foreign_net":-346.0,"institution_net":0.0,"retail_net":346.0},{"date":"2026-09-29","foreign_net":-820.0,"institution_net":0.0,"retail_net":820.0},{"date":"2026-09-28","foreign_net":353.0,"institution_net":0.0,"retail_net":-353.0},{"date":"2026-09-23","foreign_net":-2204.0,"institution_net":0.0,"retail_net":2204.0},{"date":"2026-09-22","foreign_net":615.0,"institution_net":0.0,"retail_net":-615.0},{"date":"2026-09-21","foreign_net":-436.0,"institution_net":0.0,"retail_net":436.0},{"date":"2026-09-18","foreign_net":-94.0,"institution_net":0.0,"retail_net":94.0},{"date":"2026-09-17","foreign_net":-201.0,"institution_net":0.0,"retail_net":201.0},{"date":"2026-09-16","foreign_net":-4069.0,"institution_net":0.0,"retail_net":4069.0},{"date":"2026-09-15","foreign_net":1099.0,"institution_net":0.0,"retail_net":-1099.0},{"date":"2026-09-14","foreign_net":1373.0,"institution_net":0.0,"retail_net":-1373.0},{"date":"2026-09-11","foreign_net":-243.0,"institution_net":0.0,"retail_net":243.0},{"date":"2026-09-10","foreign_net":3083.0,"institution_net":0.0,"retail_net":-3083.0},{"date":"2026-09-09","foreign_net":583.0,"institution_net":1.0,"retail_net":-584.0},{"date":"2026-09-08","foreign_net":-9108.0,"institution_net":0.0,"retail_net":9108.0}],"periods":{"d1":{"foreign_net":685.0,"institution_net":0,"retail_net":-685.0},"d3":{"foreign_net":1766.0,"institution_net":1.0,"retail_net":-1767.0},"d7":{"foreign_net":4091.0,"institution_net":-510.0,"retail_net":-3581.0},"d14":{"foreign_net":-34611.0,"institution_net":2.0,"retail_net":34609.0},"d30":{"foreign_net":-45746.0,"institution_net":3.0,"retail_net":45743.0}}},"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 -16, PBR 0.43x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -16원"}]},"growth":{"grade":"B","percentile":78,"summary":"매출 +14.6%","metrics":[{"name":"매출 성장률 (QoQ)","value":14.6,"unit":"%","percentile":66,"direction":"higher_better"},{"name":"영업이익 성장률","value":110.4,"unit":"%","percentile":89,"direction":"higher_better","note":"적자 → 흑자"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.6%","metrics":[{"name":"ROE","value":-0.57,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-1.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-0.81,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.25,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 22","metrics":[{"name":"RSI (14)","value":21.6,"unit":"","percentile":22,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-16.5,"unit":"%","percentile":28,"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 1.3x, 순차입금비율 1.1x","metrics":[{"name":"유동비율","value":1.33,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.1,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.03,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -16, PBR 0.43x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +14.6%"},"profitability":{"grade":"C","reason":"ROE -0.6%"},"momentum":{"grade":"D","reason":"RSI 22"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.25,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.57,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.18,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.24,"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":25.17,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-1.25,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-0.81,"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":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"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":["RSI 22 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 15% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.43,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.85,"pbr_5y_low":0.73,"pbr_5y_avg":1.48,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.57,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.85},{"quarter":"2024-Q3","per":null,"pbr":1.82},{"quarter":"2024-Q4","per":null,"pbr":1.42},{"quarter":"2025-Q1","per":null,"pbr":1.57},{"quarter":"2025-Q2","per":null,"pbr":1.69},{"quarter":"2025-Q3","per":null,"pbr":1.66},{"quarter":"2025-Q4","per":null,"pbr":1.46},{"quarter":"2026-Q1","per":null,"pbr":1.15},{"quarter":"2026-Q2","per":null,"pbr":0.73},{"quarter":"현재","per":null,"pbr":0.43}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"FARM PRODUCTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.4배"},{"label":"ROE","value":"-0.6%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:25:10.690816+00:00","sections":{"technical":{"status":"available","as_of":"2026-10-23"},"prices":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-23"},"chart_data":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.005657761021963618,"dividend_yield":null,"eps":-16.0,"revenue":26944086005.0,"operating_income":276094545.0,"net_income":-260890361.0,"market_cap":null,"profit_margin":-0.009682657669352255,"operating_margin":0.010246944169817647,"roa":-0.0025305037755656195,"gross_margin":0.2516636945020767,"total_equity":46111944281.0,"total_assets":103098190771.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.84,"roe":0.015320043922778704,"dividend_yield":null,"eps":52.2,"revenue":23504363021.0,"operating_income":64837785.0,"net_income":575875829.0,"market_cap":28700000000.0,"profit_margin":0.02450080559449678,"operating_margin":0.0027585425285539798,"roa":0.0067793941284544764,"gross_margin":0.2775354230689747,"total_equity":37589698300.0,"total_assets":84945028728.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.006473271095982793,"dividend_yield":null,"eps":-21.81,"revenue":22046315068.0,"operating_income":-620477303.0,"net_income":-240586159.0,"market_cap":null,"profit_margin":-0.010912760624981194,"operating_margin":-0.028144263614404044,"roa":-0.0028928526838346946,"gross_margin":0.25931394599807955,"total_equity":37166087351.0,"total_assets":83165714018.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.023398790809553732,"dividend_yield":null,"eps":-77.88,"revenue":24766914568.0,"operating_income":-937699151.0,"net_income":-859182340.0,"market_cap":null,"profit_margin":-0.0346907297491995,"operating_margin":-0.03786095956464237,"roa":-0.010336926435563068,"gross_margin":0.22672976714892668,"total_equity":36719091469.0,"total_assets":83117776387.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.001815493289787177,"dividend_yield":null,"eps":-6.21,"revenue":24945799798.0,"operating_income":-2679442.0,"net_income":-68462307.0,"market_cap":null,"profit_margin":-0.0027444422529795533,"operating_margin":-0.00010741054693362933,"roa":-0.0008426486457702088,"gross_margin":0.27185596833594855,"total_equity":37710030318.0,"total_assets":81246563848.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.0028714509707592883,"dividend_yield":null,"eps":-9.92,"revenue":24550684769.0,"operating_income":456280337.0,"net_income":-109390153.0,"market_cap":null,"profit_margin":-0.004455686431122536,"operating_margin":0.01858523871302125,"roa":-0.0012957977229958715,"gross_margin":0.29653272377121287,"total_equity":38095776008.0,"total_assets":84419158221.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.024682863438285067,"dividend_yield":null,"eps":-85.48,"revenue":21934943920.0,"operating_income":-739859940.0,"net_income":-943013118.0,"market_cap":null,"profit_margin":-0.042991362158905394,"operating_margin":-0.033729739300833374,"roa":-0.011596668856607104,"gross_margin":0.2556304297129929,"total_equity":38205175034.0,"total_assets":81317586081.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.005173043230340006,"dividend_yield":null,"eps":-17.75,"revenue":22191141332.0,"operating_income":364962988.0,"net_income":-195850646.0,"market_cap":null,"profit_margin":-0.008825622939798057,"operating_margin":0.016446336965720516,"roa":-0.002398664509378324,"gross_margin":0.2891419292052121,"total_equity":37859851016.0,"total_assets":81649870265.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.021423755293700598,"dividend_yield":null,"eps":74.77,"revenue":22447859538.0,"operating_income":752807544.0,"net_income":824845941.0,"market_cap":null,"profit_margin":0.03674497069993204,"operating_margin":0.033535827446070685,"roa":0.009887720272980521,"gross_margin":0.28260399840176514,"total_equity":38501463898.0,"total_assets":83421245568.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.0010054294587707744,"dividend_yield":null,"eps":-3.42,"revenue":22258144634.0,"operating_income":193386303.0,"net_income":-37679832.0,"market_cap":null,"profit_margin":-0.0016928559239588596,"operating_margin":0.00868833886111947,"roa":-0.00044832395402618486,"gross_margin":0.27384381547639464,"total_equity":37476355672.0,"total_assets":84045993219.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.06438838643898225,"dividend_yield":null,"eps":-218.96,"revenue":19525557817.0,"operating_income":-2527608149.0,"net_income":-2415431020.0,"market_cap":null,"profit_margin":-0.12370612110743366,"operating_margin":-0.12945126447549316,"roa":-0.028584041008081738,"gross_margin":0.20308357370192923,"total_equity":37513457839.0,"total_assets":84502783190.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.00020986892316276413,"dividend_yield":null,"eps":-1.0,"revenue":20759492151.0,"operating_income":-48674069.0,"net_income":-8319691.0,"market_cap":null,"profit_margin":-0.00040076563239044527,"operating_margin":-0.00234466569056485,"roa":-9.65906251248219e-05,"gross_margin":0.2488372305750824,"total_equity":39642319952.0,"total_assets":86133524752.0}],"current_price":1775.0,"change_pct":0.51,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":7456.0},{"date":"2016-10-25","close":7607.0},{"date":"2016-10-26","close":7907.0},{"date":"2016-10-27","close":8157.0},{"date":"2016-10-28","close":8157.0},{"date":"2016-10-31","close":7757.0},{"date":"2016-11-01","close":7857.0},{"date":"2016-11-02","close":7331.0},{"date":"2016-11-03","close":7081.0},{"date":"2016-11-04","close":7081.0},{"date":"2016-11-07","close":7131.0},{"date":"2016-11-08","close":7231.0},{"date":"2016-11-09","close":7006.0},{"date":"2016-11-10","close":7331.0},{"date":"2016-11-11","close":7131.0},{"date":"2016-11-14","close":7131.0},{"date":"2016-11-15","close":7481.0},{"date":"2016-11-16","close":7506.0},{"date":"2016-11-17","close":7456.0},{"date":"2016-11-18","close":7356.0},{"date":"2016-11-21","close":7131.0},{"date":"2016-11-22","close":7131.0},{"date":"2016-11-23","close":6981.0},{"date":"2016-11-24","close":6756.0},{"date":"2016-11-25","close":6881.0},{"date":"2016-11-28","close":6756.0},{"date":"2016-11-29","close":6631.0},{"date":"2016-11-30","close":6681.0},{"date":"2016-12-01","close":6556.0},{"date":"2016-12-02","close":6531.0},{"date":"2016-12-05","close":6380.0},{"date":"2016-12-06","close":6431.0},{"date":"2016-12-07","close":6280.0},{"date":"2016-12-08","close":6355.0},{"date":"2016-12-09","close":6330.0},{"date":"2016-12-12","close":6380.0},{"date":"2016-12-13","close":6606.0},{"date":"2016-12-14","close":6656.0},{"date":"2016-12-15","close":6756.0},{"date":"2016-12-16","close":6831.0},{"date":"2016-12-19","close":7281.0},{"date":"2016-12-20","close":7081.0},{"date":"2016-12-21","close":7056.0},{"date":"2016-12-22","close":6856.0},{"date":"2016-12-23","close":7031.0},{"date":"2016-12-26","close":6956.0},{"date":"2016-12-27","close":6981.0},{"date":"2016-12-28","close":7006.0},{"date":"2016-12-29","close":6931.0},{"date":"2017-01-02","close":6931.0},{"date":"2017-01-03","close":7006.0},{"date":"2017-01-04","close":7006.0},{"date":"2017-01-05","close":7406.0},{"date":"2017-01-06","close":7381.0},{"date":"2017-01-09","close":7131.0},{"date":"2017-01-10","close":7181.0},{"date":"2017-01-11","close":7056.0},{"date":"2017-01-12","close":6981.0},{"date":"2017-01-13","close":6931.0},{"date":"2017-01-16","close":6906.0},{"date":"2017-01-17","close":7181.0},{"date":"2017-01-18","close":7156.0},{"date":"2017-01-19","close":7031.0},{"date":"2017-01-20","close":7006.0},{"date":"2017-01-23","close":6881.0},{"date":"2017-01-24","close":6731.0},{"date":"2017-01-25","close":6706.0},{"date":"2017-01-26","close":6631.0},{"date":"2017-01-31","close":6506.0},{"date":"2017-02-01","close":6681.0},{"date":"2017-02-02","close":6681.0},{"date":"2017-02-03","close":6756.0},{"date":"2017-02-06","close":6656.0},{"date":"2017-02-07","close":6706.0},{"date":"2017-02-08","close":6656.0},{"date":"2017-02-09","close":6556.0},{"date":"2017-02-10","close":6556.0},{"date":"2017-02-13","close":6781.0},{"date":"2017-02-14","close":6656.0},{"date":"2017-02-15","close":6756.0},{"date":"2017-02-16","close":6681.0},{"date":"2017-02-17","close":6581.0},{"date":"2017-02-20","close":6631.0},{"date":"2017-02-21","close":6556.0},{"date":"2017-02-22","close":6606.0},{"date":"2017-02-23","close":6556.0},{"date":"2017-02-24","close":6556.0},{"date":"2017-02-27","close":6681.0},{"date":"2017-02-28","close":6706.0},{"date":"2017-03-02","close":6581.0},{"date":"2017-03-03","close":6531.0},{"date":"2017-03-06","close":6380.0},{"date":"2017-03-07","close":6380.0},{"date":"2017-03-08","close":6305.0},{"date":"2017-03-09","close":6355.0},{"date":"2017-03-10","close":6355.0},{"date":"2017-03-13","close":6405.0},{"date":"2017-03-14","close":6280.0},{"date":"2017-03-15","close":6205.0},{"date":"2017-03-16","close":6130.0},{"date":"2017-03-17","close":6230.0},{"date":"2017-03-20","close":6180.0},{"date":"2017-03-21","close":6130.0},{"date":"2017-03-22","close":6080.0},{"date":"2017-03-23","close":6030.0},{"date":"2017-03-24","close":6055.0},{"date":"2017-03-27","close":6080.0},{"date":"2017-03-28","close":6080.0},{"date":"2017-03-29","close":6080.0},{"date":"2017-03-30","close":6030.0},{"date":"2017-03-31","close":6080.0},{"date":"2017-04-03","close":6155.0},{"date":"2017-04-04","close":6330.0},{"date":"2017-04-05","close":6355.0},{"date":"2017-04-06","close":6380.0},{"date":"2017-04-07","close":6330.0},{"date":"2017-04-10","close":6105.0},{"date":"2017-04-11","close":6130.0},{"date":"2017-04-12","close":6080.0},{"date":"2017-04-13","close":6155.0},{"date":"2017-04-14","close":6280.0},{"date":"2017-04-17","close":6305.0},{"date":"2017-04-18","close":6255.0},{"date":"2017-04-19","close":6305.0},{"date":"2017-04-20","close":6631.0},{"date":"2017-04-21","close":6531.0},{"date":"2017-04-24","close":6305.0},{"date":"2017-04-25","close":6456.0},{"date":"2017-04-26","close":6355.0},{"date":"2017-04-27","close":6405.0},{"date":"2017-04-28","close":6255.0},{"date":"2017-05-02","close":6205.0},{"date":"2017-05-04","close":6205.0},{"date":"2017-05-08","close":6255.0},{"date":"2017-05-10","close":6305.0},{"date":"2017-05-11","close":6405.0},{"date":"2017-05-12","close":6305.0},{"date":"2017-05-15","close":6230.0},{"date":"2017-05-16","close":6130.0},{"date":"2017-05-17","close":6130.0},{"date":"2017-05-18","close":6105.0},{"date":"2017-05-19","close":6180.0},{"date":"2017-05-22","close":6205.0},{"date":"2017-05-23","close":6205.0},{"date":"2017-05-24","close":6205.0},{"date":"2017-05-25","close":6230.0},{"date":"2017-05-26","close":6205.0},{"date":"2017-05-29","close":6155.0},{"date":"2017-05-30","close":6255.0},{"date":"2017-05-31","close":6255.0},{"date":"2017-06-01","close":6305.0},{"date":"2017-06-02","close":6380.0},{"date":"2017-06-05","close":6606.0},{"date":"2017-06-07","close":6606.0},{"date":"2017-06-08","close":6405.0},{"date":"2017-06-09","close":6431.0},{"date":"2017-06-12","close":6380.0},{"date":"2017-06-13","close":6330.0},{"date":"2017-06-14","close":6380.0},{"date":"2017-06-15","close":6405.0},{"date":"2017-06-16","close":6431.0},{"date":"2017-06-19","close":6581.0},{"date":"2017-06-20","close":6531.0},{"date":"2017-06-21","close":7707.0},{"date":"2017-06-22","close":7682.0},{"date":"2017-06-23","close":7556.0},{"date":"2017-06-26","close":7832.0},{"date":"2017-06-27","close":7331.0},{"date":"2017-06-28","close":7732.0},{"date":"2017-06-29","close":7556.0},{"date":"2017-06-30","close":7857.0},{"date":"2017-07-03","close":7932.0},{"date":"2017-07-04","close":7857.0},{"date":"2017-07-05","close":8082.0},{"date":"2017-07-06","close":8232.0},{"date":"2017-07-07","close":7907.0},{"date":"2017-07-10","close":7607.0},{"date":"2017-07-11","close":7982.0},{"date":"2017-07-12","close":8107.0},{"date":"2017-07-13","close":8482.0},{"date":"2017-07-14","close":8357.0},{"date":"2017-07-17","close":8357.0},{"date":"2017-07-18","close":8082.0},{"date":"2017-07-19","close":8157.0},{"date":"2017-07-20","close":8157.0},{"date":"2017-07-21","close":8082.0},{"date":"2017-07-24","close":8432.0},{"date":"2017-07-25","close":8507.0},{"date":"2017-07-26","close":8432.0},{"date":"2017-07-27","close":8307.0},{"date":"2017-07-28","close":7882.0},{"date":"2017-07-31","close":7682.0},{"date":"2017-08-01","close":7857.0},{"date":"2017-08-02","close":7907.0},{"date":"2017-08-03","close":7857.0},{"date":"2017-08-04","close":7707.0},{"date":"2017-08-07","close":7907.0},{"date":"2017-08-08","close":7957.0},{"date":"2017-08-09","close":7807.0},{"date":"2017-08-10","close":7607.0},{"date":"2017-08-11","close":7456.0},{"date":"2017-08-14","close":7406.0},{"date":"2017-08-16","close":7531.0},{"date":"2017-08-17","close":7456.0},{"date":"2017-08-18","close":7632.0},{"date":"2017-08-21","close":7582.0},{"date":"2017-08-22","close":7632.0},{"date":"2017-08-23","close":7556.0},{"date":"2017-08-24","close":7607.0},{"date":"2017-08-25","close":7657.0},{"date":"2017-08-28","close":7607.0},{"date":"2017-08-29","close":7582.0},{"date":"2017-08-30","close":7431.0},{"date":"2017-08-31","close":7306.0},{"date":"2017-09-01","close":7381.0},{"date":"2017-09-04","close":7256.0},{"date":"2017-09-05","close":7181.0},{"date":"2017-09-06","close":7256.0},{"date":"2017-09-07","close":7156.0},{"date":"2017-09-08","close":7081.0},{"date":"2017-09-11","close":7106.0},{"date":"2017-09-12","close":7331.0},{"date":"2017-09-13","close":7231.0},{"date":"2017-09-14","close":7882.0},{"date":"2017-09-15","close":7907.0},{"date":"2017-09-18","close":7757.0},{"date":"2017-09-19","close":7682.0},{"date":"2017-09-20","close":7657.0},{"date":"2017-09-21","close":7556.0},{"date":"2017-09-22","close":7356.0},{"date":"2017-09-25","close":6931.0},{"date":"2017-09-26","close":6556.0},{"date":"2017-09-27","close":6606.0},{"date":"2017-09-28","close":6581.0},{"date":"2017-09-29","close":6405.0},{"date":"2017-10-10","close":6506.0},{"date":"2017-10-11","close":6581.0},{"date":"2017-10-12","close":6481.0},{"date":"2017-10-13","close":6456.0},{"date":"2017-10-16","close":6405.0},{"date":"2017-10-17","close":6405.0},{"date":"2017-10-18","close":6531.0},{"date":"2017-10-19","close":6456.0},{"date":"2017-10-20","close":6405.0},{"date":"2017-10-23","close":6431.0},{"date":"2017-10-24","close":6656.0},{"date":"2017-10-25","close":6656.0},{"date":"2017-10-26","close":6556.0},{"date":"2017-10-27","close":6431.0},{"date":"2017-10-30","close":6581.0},{"date":"2017-10-31","close":6706.0},{"date":"2017-11-01","close":6756.0},{"date":"2017-11-02","close":6656.0},{"date":"2017-11-03","close":6656.0},{"date":"2017-11-06","close":6631.0},{"date":"2017-11-07","close":6656.0},{"date":"2017-11-08","close":6581.0},{"date":"2017-11-09","close":6731.0},{"date":"2017-11-10","close":6781.0},{"date":"2017-11-13","close":6781.0},{"date":"2017-11-14","close":6581.0},{"date":"2017-11-15","close":6756.0},{"date":"2017-11-16","close":6756.0},{"date":"2017-11-17","close":6931.0},{"date":"2017-11-20","close":7256.0},{"date":"2017-11-21","close":7156.0},{"date":"2017-11-22","close":7031.0},{"date":"2017-11-23","close":7006.0},{"date":"2017-11-24","close":7056.0},{"date":"2017-11-27","close":7356.0},{"date":"2017-11-28","close":7231.0},{"date":"2017-11-29","close":7531.0},{"date":"2017-11-30","close":7406.0},{"date":"2017-12-01","close":7506.0},{"date":"2017-12-04","close":7306.0},{"date":"2017-12-05","close":7106.0},{"date":"2017-12-06","close":7206.0},{"date":"2017-12-07","close":7081.0},{"date":"2017-12-08","close":6981.0},{"date":"2017-12-11","close":7031.0},{"date":"2017-12-12","close":7006.0},{"date":"2017-12-13","close":7056.0},{"date":"2017-12-14","close":7031.0},{"date":"2017-12-15","close":7256.0},{"date":"2017-12-18","close":7256.0},{"date":"2017-12-19","close":7231.0},{"date":"2017-12-20","close":6681.0},{"date":"2017-12-21","close":6380.0},{"date":"2017-12-22","close":6756.0},{"date":"2017-12-26","close":6706.0},{"date":"2017-12-27","close":6606.0},{"date":"2017-12-28","close":6556.0},{"date":"2018-01-02","close":6518.2759},{"date":"2018-01-03","close":6518.2759},{"date":"2018-01-04","close":6468.895},{"date":"2018-01-05","close":6444.2046},{"date":"2018-01-08","close":6666.4185},{"date":"2018-01-09","close":6617.0376},{"date":"2018-01-10","close":6542.9663},{"date":"2018-01-11","close":6789.8711},{"date":"2018-01-12","close":6814.5615},{"date":"2018-01-15","close":6715.7993},{"date":"2018-01-16","close":6839.252},{"date":"2018-01-17","close":6691.1089},{"date":"2018-01-18","close":6641.728},{"date":"2018-01-19","close":6666.4185},{"date":"2018-01-22","close":6839.252},{"date":"2018-01-23","close":6863.9424},{"date":"2018-01-24","close":6888.6328},{"date":"2018-01-25","close":6814.5615},{"date":"2018-01-26","close":6765.1807},{"date":"2018-01-29","close":7135.5371},{"date":"2018-01-30","close":7184.918},{"date":"2018-01-31","close":7012.085},{"date":"2018-02-01","close":7160.2275},{"date":"2018-02-02","close":6913.3232},{"date":"2018-02-05","close":6617.0376},{"date":"2018-02-06","close":6493.5854},{"date":"2018-02-07","close":6345.4434},{"date":"2018-02-08","close":6468.895},{"date":"2018-02-09","close":6221.9912},{"date":"2018-02-12","close":6147.9194},{"date":"2018-02-13","close":6221.9912},{"date":"2018-02-14","close":6197.3003},{"date":"2018-02-19","close":6221.9912},{"date":"2018-02-20","close":6197.3003},{"date":"2018-02-21","close":6271.3721},{"date":"2018-02-22","close":6197.3003},{"date":"2018-02-23","close":6197.3003},{"date":"2018-02-26","close":6123.229},{"date":"2018-02-27","close":6123.229},{"date":"2018-02-28","close":5925.7056},{"date":"2018-03-02","close":5975.0864},{"date":"2018-03-05","close":5950.396},{"date":"2018-03-06","close":5975.0864},{"date":"2018-03-07","close":5975.0864},{"date":"2018-03-08","close":5925.7056},{"date":"2018-03-09","close":5975.0864},{"date":"2018-03-12","close":5999.7769},{"date":"2018-03-13","close":5925.7056},{"date":"2018-03-14","close":5876.3247},{"date":"2018-03-15","close":5999.7769},{"date":"2018-03-16","close":6073.8481},{"date":"2018-03-19","close":6049.1577},{"date":"2018-03-20","close":6073.8481},{"date":"2018-03-21","close":6024.4673},{"date":"2018-03-22","close":5999.7769},{"date":"2018-03-23","close":5876.3247},{"date":"2018-03-26","close":5555.3486},{"date":"2018-03-27","close":5802.2534},{"date":"2018-03-28","close":5802.2534},{"date":"2018-03-29","close":5802.2534},{"date":"2018-03-30","close":6098.5386},{"date":"2018-04-02","close":6123.229},{"date":"2018-04-03","close":6172.6099},{"date":"2018-04-04","close":6147.9194},{"date":"2018-04-05","close":7456.5127},{"date":"2018-04-06","close":6839.252},{"date":"2018-04-09","close":6715.7993},{"date":"2018-04-10","close":6617.0376},{"date":"2018-04-11","close":6765.1807},{"date":"2018-04-12","close":6863.9424},{"date":"2018-04-13","close":6814.5615},{"date":"2018-04-16","close":6740.4897},{"date":"2018-04-17","close":6740.4897},{"date":"2018-04-18","close":6814.5615},{"date":"2018-04-19","close":6715.7993},{"date":"2018-04-20","close":6542.9663},{"date":"2018-04-23","close":6617.0376},{"date":"2018-04-24","close":6592.3472},{"date":"2018-04-25","close":6567.6567},{"date":"2018-04-26","close":6592.3472},{"date":"2018-04-27","close":6468.895},{"date":"2018-04-30","close":6320.7529},{"date":"2018-05-02","close":6320.7529},{"date":"2018-05-03","close":6468.895},{"date":"2018-05-04","close":6394.8237},{"date":"2018-05-08","close":6320.7529},{"date":"2018-05-09","close":6123.229},{"date":"2018-05-10","close":6172.6099},{"date":"2018-05-11","close":6246.6816},{"date":"2018-05-14","close":6296.0625},{"date":"2018-05-15","close":6197.3003},{"date":"2018-05-16","close":6246.6816},{"date":"2018-05-17","close":6246.6816},{"date":"2018-05-18","close":6147.9194},{"date":"2018-05-21","close":6049.1577},{"date":"2018-05-23","close":6098.5386},{"date":"2018-05-24","close":6221.9912},{"date":"2018-05-25","close":6098.5386},{"date":"2018-05-28","close":6123.229},{"date":"2018-05-29","close":6073.8481},{"date":"2018-05-30","close":5975.0864},{"date":"2018-05-31","close":6073.8481},{"date":"2018-06-01","close":6197.3003},{"date":"2018-06-04","close":6320.7529},{"date":"2018-06-05","close":6197.3003},{"date":"2018-06-07","close":6197.3003},{"date":"2018-06-08","close":6197.3003},{"date":"2018-06-11","close":6098.5386},{"date":"2018-06-12","close":6073.8481},{"date":"2018-06-14","close":6172.6099},{"date":"2018-06-15","close":6172.6099},{"date":"2018-06-18","close":6073.8481},{"date":"2018-06-19","close":5777.563},{"date":"2018-06-20","close":5802.2534},{"date":"2018-06-21","close":5703.4917},{"date":"2018-06-22","close":5555.3486},{"date":"2018-06-25","close":5530.6582},{"date":"2018-06-26","close":5481.2773},{"date":"2018-06-27","close":5580.0391},{"date":"2018-06-28","close":5357.8257},{"date":"2018-06-29","close":5333.1353},{"date":"2018-07-02","close":5184.9927},{"date":"2018-07-03","close":5259.064},{"date":"2018-07-04","close":5259.064},{"date":"2018-07-05","close":5209.6831},{"date":"2018-07-06","close":5382.5161},{"date":"2018-07-09","close":5283.7544},{"date":"2018-07-10","close":5382.5161},{"date":"2018-07-11","close":5382.5161},{"date":"2018-07-12","close":5431.8965},{"date":"2018-07-13","close":5604.7295},{"date":"2018-07-16","close":5555.3486},{"date":"2018-07-17","close":5530.6582},{"date":"2018-07-18","close":5431.8965},{"date":"2018-07-19","close":5357.8257},{"date":"2018-07-20","close":5308.4448},{"date":"2018-07-23","close":5036.8496},{"date":"2018-07-24","close":5012.1592},{"date":"2018-07-25","close":5012.1592},{"date":"2018-07-26","close":5110.9209},{"date":"2018-07-27","close":5135.6113},{"date":"2018-07-30","close":5061.54},{"date":"2018-07-31","close":5308.4448},{"date":"2018-08-01","close":5259.064},{"date":"2018-08-02","close":5777.563},{"date":"2018-08-03","close":5802.2534},{"date":"2018-08-06","close":5629.4199},{"date":"2018-08-07","close":5678.8013},{"date":"2018-08-08","close":5752.8726},{"date":"2018-08-09","close":5703.4917},{"date":"2018-08-10","close":5580.0391},{"date":"2018-08-13","close":5407.2061},{"date":"2018-08-14","close":5407.2061},{"date":"2018-08-16","close":5308.4448},{"date":"2018-08-17","close":5308.4448},{"date":"2018-08-20","close":5382.5161},{"date":"2018-08-21","close":5530.6582},{"date":"2018-08-22","close":5530.6582},{"date":"2018-08-23","close":5456.5869},{"date":"2018-08-24","close":5530.6582},{"date":"2018-08-27","close":5604.7295},{"date":"2018-08-28","close":5456.5869},{"date":"2018-08-29","close":5481.2773},{"date":"2018-08-30","close":5530.6582},{"date":"2018-08-31","close":5481.2773},{"date":"2018-09-03","close":5555.3486},{"date":"2018-09-04","close":5530.6582},{"date":"2018-09-05","close":5580.0391},{"date":"2018-09-06","close":5431.8965},{"date":"2018-09-07","close":5505.9678},{"date":"2018-09-10","close":5333.1353},{"date":"2018-09-11","close":5431.8965},{"date":"2018-09-12","close":5530.6582},{"date":"2018-09-13","close":5629.4199},{"date":"2018-09-14","close":5530.6582},{"date":"2018-09-17","close":5456.5869},{"date":"2018-09-18","close":5481.2773},{"date":"2018-09-19","close":5456.5869},{"date":"2018-09-20","close":5505.9678},{"date":"2018-09-21","close":5530.6582},{"date":"2018-09-27","close":5481.2773},{"date":"2018-09-28","close":5481.2773},{"date":"2018-10-01","close":5530.6582},{"date":"2018-10-02","close":5456.5869},{"date":"2018-10-04","close":5209.6831},{"date":"2018-10-05","close":5086.2305},{"date":"2018-10-08","close":5036.8496},{"date":"2018-10-10","close":4814.6357},{"date":"2018-10-11","close":4444.2788},{"date":"2018-10-12","close":4859.0781},{"date":"2018-10-15","close":5135.6113},{"date":"2018-10-16","close":5357.8257},{"date":"2018-10-17","close":5234.3735},{"date":"2018-10-18","close":5160.3022},{"date":"2018-10-19","close":5184.9927},{"date":"2018-10-22","close":5382.5161},{"date":"2018-10-23","close":5234.3735},{"date":"2018-10-24","close":5283.7544},{"date":"2018-10-25","close":5110.9209},{"date":"2018-10-26","close":5135.6113},{"date":"2018-10-29","close":4789.9453},{"date":"2018-10-30","close":4429.4648},{"date":"2018-10-31","close":4656.6167},{"date":"2018-11-01","close":4725.75},{"date":"2018-11-02","close":4804.7598},{"date":"2018-11-05","close":5580.0391},{"date":"2018-11-06","close":6246.6816},{"date":"2018-11-07","close":6271.3721},{"date":"2018-11-08","close":6147.9194},{"date":"2018-11-09","close":6024.4673},{"date":"2018-11-12","close":5876.3247},{"date":"2018-11-13","close":5703.4917},{"date":"2018-11-14","close":5654.1104},{"date":"2018-11-15","close":5530.6582},{"date":"2018-11-16","close":5678.8013},{"date":"2018-11-19","close":5851.6343},{"date":"2018-11-20","close":5802.2534},{"date":"2018-11-21","close":5604.7295},{"date":"2018-11-22","close":5752.8726},{"date":"2018-11-23","close":5777.563},{"date":"2018-11-26","close":5678.8013},{"date":"2018-11-27","close":5629.4199},{"date":"2018-11-28","close":5703.4917},{"date":"2018-11-29","close":5703.4917},{"date":"2018-11-30","close":5629.4199},{"date":"2018-12-03","close":5802.2534},{"date":"2018-12-04","close":6147.9194},{"date":"2018-12-05","close":6962.7041},{"date":"2018-12-06","close":6542.9663},{"date":"2018-12-07","close":6715.7993},{"date":"2018-12-10","close":6666.4185},{"date":"2018-12-11","close":6172.6099},{"date":"2018-12-12","close":6246.6816},{"date":"2018-12-13","close":6320.7529},{"date":"2018-12-14","close":6468.895},{"date":"2018-12-17","close":6493.5854},{"date":"2018-12-18","close":5925.7056},{"date":"2018-12-19","close":5703.4917},{"date":"2018-12-20","close":5604.7295},{"date":"2018-12-21","close":5604.7295},{"date":"2018-12-24","close":5431.8965},{"date":"2018-12-26","close":5086.2305},{"date":"2018-12-27","close":5184.9927},{"date":"2018-12-28","close":5505.9678},{"date":"2019-01-02","close":5530.6582},{"date":"2019-01-03","close":5407.2061},{"date":"2019-01-04","close":5259.064},{"date":"2019-01-07","close":5604.7295},{"date":"2019-01-08","close":5580.0391},{"date":"2019-01-09","close":5505.9678},{"date":"2019-01-10","close":5431.8965},{"date":"2019-01-11","close":5357.8257},{"date":"2019-01-14","close":5678.8013},{"date":"2019-01-15","close":5530.6582},{"date":"2019-01-16","close":5654.1104},{"date":"2019-01-17","close":5654.1104},{"date":"2019-01-18","close":5826.9438},{"date":"2019-01-21","close":5975.0864},{"date":"2019-01-22","close":5876.3247},{"date":"2019-01-23","close":5876.3247},{"date":"2019-01-24","close":5901.0151},{"date":"2019-01-25","close":5925.7056},{"date":"2019-01-28","close":5925.7056},{"date":"2019-01-29","close":6147.9194},{"date":"2019-01-30","close":6493.5854},{"date":"2019-01-31","close":6370.1338},{"date":"2019-02-01","close":6098.5386},{"date":"2019-02-07","close":5975.0864},{"date":"2019-02-08","close":6172.6099},{"date":"2019-02-11","close":6221.9912},{"date":"2019-02-12","close":6468.895},{"date":"2019-02-13","close":6147.9194},{"date":"2019-02-14","close":6123.229},{"date":"2019-02-15","close":5901.0151},{"date":"2019-02-18","close":5901.0151},{"date":"2019-02-19","close":5950.396},{"date":"2019-02-20","close":5876.3247},{"date":"2019-02-21","close":5802.2534},{"date":"2019-02-22","close":5678.8013},{"date":"2019-02-25","close":5851.6343},{"date":"2019-02-26","close":5728.1821},{"date":"2019-02-27","close":5728.1821},{"date":"2019-02-28","close":5530.6582},{"date":"2019-03-04","close":5580.0391},{"date":"2019-03-05","close":5580.0391},{"date":"2019-03-06","close":5777.563},{"date":"2019-03-07","close":5654.1104},{"date":"2019-03-08","close":5851.6343},{"date":"2019-03-11","close":5728.1821},{"date":"2019-03-12","close":5901.0151},{"date":"2019-03-13","close":5876.3247},{"date":"2019-03-14","close":6098.5386},{"date":"2019-03-15","close":5901.0151},{"date":"2019-03-18","close":5802.2534},{"date":"2019-03-19","close":5925.7056},{"date":"2019-03-20","close":6049.1577},{"date":"2019-03-21","close":5975.0864},{"date":"2019-03-22","close":5975.0864},{"date":"2019-03-25","close":5876.3247},{"date":"2019-03-26","close":5901.0151},{"date":"2019-03-27","close":5802.2534},{"date":"2019-03-28","close":5802.2534},{"date":"2019-03-29","close":5728.1821},{"date":"2019-04-01","close":5826.9438},{"date":"2019-04-02","close":5802.2534},{"date":"2019-04-03","close":5876.3247},{"date":"2019-04-04","close":5802.2534},{"date":"2019-04-05","close":5802.2534},{"date":"2019-04-08","close":5777.563},{"date":"2019-04-09","close":5629.4199},{"date":"2019-04-10","close":5604.7295},{"date":"2019-04-11","close":5678.8013},{"date":"2019-04-12","close":5901.0151},{"date":"2019-04-15","close":5851.6343},{"date":"2019-04-16","close":5851.6343},{"date":"2019-04-17","close":5876.3247},{"date":"2019-04-18","close":5876.3247},{"date":"2019-04-19","close":5802.2534},{"date":"2019-04-22","close":5975.0864},{"date":"2019-04-23","close":5851.6343},{"date":"2019-04-24","close":6098.5386},{"date":"2019-04-25","close":5999.7769},{"date":"2019-04-26","close":6073.8481},{"date":"2019-04-29","close":5975.0864},{"date":"2019-04-30","close":5826.9438},{"date":"2019-05-02","close":5777.563},{"date":"2019-05-03","close":5728.1821},{"date":"2019-05-07","close":5678.8013},{"date":"2019-05-08","close":5629.4199},{"date":"2019-05-09","close":5357.8257},{"date":"2019-05-10","close":5333.1353},{"date":"2019-05-13","close":5061.54},{"date":"2019-05-14","close":5086.2305},{"date":"2019-05-15","close":5259.064},{"date":"2019-05-16","close":5283.7544},{"date":"2019-05-17","close":5333.1353},{"date":"2019-05-20","close":5160.3022},{"date":"2019-05-21","close":5135.6113},{"date":"2019-05-22","close":5234.3735},{"date":"2019-05-23","close":5110.9209},{"date":"2019-05-24","close":4962.7783},{"date":"2019-05-27","close":4938.0879},{"date":"2019-05-28","close":4962.7783},{"date":"2019-05-29","close":4898.583},{"date":"2019-05-30","close":4844.2646},{"date":"2019-05-31","close":4903.5215},{"date":"2019-06-03","close":4913.3975},{"date":"2019-06-04","close":4888.707},{"date":"2019-06-05","close":4928.2119},{"date":"2019-06-07","close":5012.1592},{"date":"2019-06-10","close":4962.7783},{"date":"2019-06-11","close":5135.6113},{"date":"2019-06-12","close":5110.9209},{"date":"2019-06-13","close":5135.6113},{"date":"2019-06-14","close":5110.9209},{"date":"2019-06-17","close":5061.54},{"date":"2019-06-18","close":5061.54},{"date":"2019-06-19","close":5036.8496},{"date":"2019-06-20","close":5110.9209},{"date":"2019-06-21","close":5135.6113},{"date":"2019-06-24","close":5086.2305},{"date":"2019-06-25","close":4913.3975},{"date":"2019-06-26","close":4908.459},{"date":"2019-06-27","close":4923.2734},{"date":"2019-06-28","close":4819.5742},{"date":"2019-07-01","close":4804.7598},{"date":"2019-07-02","close":4873.8926},{"date":"2019-07-03","close":4770.1929},{"date":"2019-07-04","close":4710.936},{"date":"2019-07-05","close":4785.0073},{"date":"2019-07-08","close":5555.3486},{"date":"2019-07-09","close":5629.4199},{"date":"2019-07-10","close":5357.8257},{"date":"2019-07-11","close":5259.064},{"date":"2019-07-12","close":5259.064},{"date":"2019-07-15","close":5234.3735},{"date":"2019-07-16","close":5259.064},{"date":"2019-07-17","close":5036.8496},{"date":"2019-07-18","close":4854.1406},{"date":"2019-07-19","close":4864.0166},{"date":"2019-07-22","close":4938.0879},{"date":"2019-07-23","close":4878.8311},{"date":"2019-07-24","close":4641.8027},{"date":"2019-07-25","close":4493.6597},{"date":"2019-07-26","close":4444.2788},{"date":"2019-07-29","close":4123.3037},{"date":"2019-07-30","close":4286.2603},{"date":"2019-07-31","close":4439.3413},{"date":"2019-08-01","close":4394.8984},{"date":"2019-08-02","close":4207.251},{"date":"2019-08-05","close":4049.2322},{"date":"2019-08-06","close":3708.5042},{"date":"2019-08-07","close":3792.4517},{"date":"2019-08-08","close":3999.8513},{"date":"2019-08-09","close":4098.6133},{"date":"2019-08-12","close":4049.2322},{"date":"2019-08-13","close":4088.7371},{"date":"2019-08-14","close":4103.5508},{"date":"2019-08-16","close":4182.5605},{"date":"2019-08-19","close":4197.375},{"date":"2019-08-20","close":4251.6934},{"date":"2019-08-21","close":4380.084},{"date":"2019-08-22","close":4355.3936},{"date":"2019-08-23","close":4330.7031},{"date":"2019-08-26","close":4098.6133},{"date":"2019-08-27","close":4177.6221},{"date":"2019-08-28","close":4138.1177},{"date":"2019-08-29","close":4138.1177},{"date":"2019-08-30","close":4197.375},{"date":"2019-09-02","close":4222.0654},{"date":"2019-09-03","close":4296.1367},{"date":"2019-09-04","close":4291.1982},{"date":"2019-09-05","close":4375.146},{"date":"2019-09-06","close":4315.8887},{"date":"2019-09-09","close":4310.9507},{"date":"2019-09-10","close":4315.8887},{"date":"2019-09-11","close":4320.8271},{"date":"2019-09-16","close":4360.3315},{"date":"2019-09-17","close":4483.7837},{"date":"2019-09-18","close":4488.7222},{"date":"2019-09-19","close":4503.5366},{"date":"2019-09-20","close":4543.0405},{"date":"2019-09-23","close":4533.1646},{"date":"2019-09-24","close":4523.2886},{"date":"2019-09-25","close":4399.8364},{"date":"2019-09-26","close":4454.1553},{"date":"2019-09-27","close":4380.084},{"date":"2019-09-30","close":4350.4556},{"date":"2019-10-01","close":4375.146},{"date":"2019-10-02","close":4370.208},{"date":"2019-10-04","close":4404.7744},{"date":"2019-10-07","close":4340.5791},{"date":"2019-10-08","close":4325.7651},{"date":"2019-10-10","close":4291.1982},{"date":"2019-10-11","close":4325.7651},{"date":"2019-10-14","close":4320.8271},{"date":"2019-10-15","close":4360.3315},{"date":"2019-10-16","close":4375.146},{"date":"2019-10-17","close":4370.208},{"date":"2019-10-18","close":4370.208},{"date":"2019-10-21","close":4330.7031},{"date":"2019-10-22","close":4306.0127},{"date":"2019-10-23","close":4266.5078},{"date":"2019-10-24","close":4192.4365},{"date":"2019-10-25","close":4098.6133},{"date":"2019-10-28","close":4138.1177},{"date":"2019-10-29","close":4187.499},{"date":"2019-10-30","close":4172.6846},{"date":"2019-10-31","close":4133.1797},{"date":"2019-11-01","close":4177.6221},{"date":"2019-11-04","close":4182.5605},{"date":"2019-11-05","close":4182.5605},{"date":"2019-11-06","close":4207.251},{"date":"2019-11-07","close":4256.6318},{"date":"2019-11-08","close":4291.1982},{"date":"2019-11-11","close":4276.3843},{"date":"2019-11-12","close":4330.7031},{"date":"2019-11-13","close":4291.1982},{"date":"2019-11-14","close":4227.0029},{"date":"2019-11-15","close":4276.3843},{"date":"2019-11-18","close":4246.7559},{"date":"2019-11-19","close":4187.499},{"date":"2019-11-20","close":4143.0557},{"date":"2019-11-21","close":3999.8513},{"date":"2019-11-22","close":4039.356},{"date":"2019-11-25","close":4177.6221},{"date":"2019-11-26","close":4202.3125},{"date":"2019-11-27","close":4192.4365},{"date":"2019-11-28","close":5431.8965},{"date":"2019-11-29","close":5431.8965},{"date":"2019-12-02","close":5876.3247},{"date":"2019-12-03","close":6345.4434},{"date":"2019-12-04","close":6024.4673},{"date":"2019-12-05","close":5604.7295},{"date":"2019-12-06","close":5703.4917},{"date":"2019-12-09","close":5456.5869},{"date":"2019-12-10","close":5703.4917},{"date":"2019-12-11","close":5703.4917},{"date":"2019-12-12","close":5752.8726},{"date":"2019-12-13","close":6617.0376},{"date":"2019-12-16","close":6735.5522},{"date":"2019-12-17","close":6607.1616},{"date":"2019-12-18","close":6054.0957},{"date":"2019-12-19","close":5757.8105},{"date":"2019-12-20","close":5659.0488},{"date":"2019-12-23","close":6913.3232},{"date":"2019-12-24","close":6192.3623},{"date":"2019-12-26","close":7012.085},{"date":"2019-12-27","close":7881.1885},{"date":"2019-12-30","close":8947.8154},{"date":"2020-01-02","close":8977.4443},{"date":"2020-01-03","close":8147.8452},{"date":"2020-01-06","close":7179.98},{"date":"2020-01-07","close":7229.3608},{"date":"2020-01-08","close":6646.6665},{"date":"2020-01-09","close":6755.3042},{"date":"2020-01-10","close":6784.9326},{"date":"2020-01-13","close":6705.9233},{"date":"2020-01-14","close":6854.0659},{"date":"2020-01-15","close":6735.5522},{"date":"2020-01-16","close":6666.4185},{"date":"2020-01-17","close":6567.6567},{"date":"2020-01-20","close":6389.8857},{"date":"2020-01-21","close":6419.5142},{"date":"2020-01-22","close":6488.6475},{"date":"2020-01-23","close":6567.6567},{"date":"2020-01-28","close":6380.0098},{"date":"2020-01-29","close":6459.019},{"date":"2020-01-30","close":6202.2383},{"date":"2020-01-31","close":6212.1143},{"date":"2020-02-03","close":6360.2573},{"date":"2020-02-04","close":6468.895},{"date":"2020-02-05","close":6449.1431},{"date":"2020-02-06","close":6715.7993},{"date":"2020-02-07","close":6696.0474},{"date":"2020-02-10","close":6952.8281},{"date":"2020-02-11","close":6784.9326},{"date":"2020-02-12","close":6666.4185},{"date":"2020-02-13","close":6587.4097},{"date":"2020-02-14","close":6567.6567},{"date":"2020-02-17","close":6567.6567},{"date":"2020-02-18","close":6468.895},{"date":"2020-02-19","close":6409.6382},{"date":"2020-02-20","close":6439.2666},{"date":"2020-02-21","close":6083.7241},{"date":"2020-02-24","close":5728.1821},{"date":"2020-02-25","close":6073.8481},{"date":"2020-02-26","close":5925.7056},{"date":"2020-02-27","close":5757.8105},{"date":"2020-02-28","close":5520.7822},{"date":"2020-03-02","close":5718.3057},{"date":"2020-03-03","close":5728.1821},{"date":"2020-03-04","close":5876.3247},{"date":"2020-03-05","close":5876.3247},{"date":"2020-03-06","close":5797.3149},{"date":"2020-03-09","close":5491.1538},{"date":"2020-03-10","close":5352.8872},{"date":"2020-03-11","close":5066.478},{"date":"2020-03-12","close":4656.6167},{"date":"2020-03-13","close":4039.356},{"date":"2020-03-16","close":3851.7085},{"date":"2020-03-17","close":3831.9561},{"date":"2020-03-18","close":3604.8042},{"date":"2020-03-19","close":2799.896},{"date":"2020-03-20","close":2962.8528},{"date":"2020-03-23","close":2799.896},{"date":"2020-03-24","close":2952.9768},{"date":"2020-03-25","close":3150.5},{"date":"2020-03-26","close":3259.1379},{"date":"2020-03-27","close":3348.0237},{"date":"2020-03-30","close":3491.228},{"date":"2020-03-31","close":3668.9993},{"date":"2020-04-01","close":3772.6992},{"date":"2020-04-02","close":3851.7085},{"date":"2020-04-03","close":3896.1514},{"date":"2020-04-06","close":4093.6748},{"date":"2020-04-07","close":4572.6694},{"date":"2020-04-08","close":4538.103},{"date":"2020-04-09","close":4631.9263},{"date":"2020-04-10","close":4562.7935},{"date":"2020-04-13","close":4528.2271},{"date":"2020-04-14","close":4562.7935},{"date":"2020-04-16","close":4735.6265},{"date":"2020-04-17","close":4681.3071},{"date":"2020-04-20","close":4696.1216},{"date":"2020-04-21","close":4528.2271},{"date":"2020-04-22","close":4577.6079},{"date":"2020-04-23","close":4686.2456},{"date":"2020-04-24","close":4701.0596},{"date":"2020-04-27","close":4789.9453},{"date":"2020-04-28","close":4760.3169},{"date":"2020-04-29","close":4740.5645},{"date":"2020-05-04","close":4908.459},{"date":"2020-05-06","close":5224.4966},{"date":"2020-05-07","close":5175.1162},{"date":"2020-05-08","close":5125.7354},{"date":"2020-05-11","close":5086.2305},{"date":"2020-05-12","close":5125.7354},{"date":"2020-05-13","close":4987.4688},{"date":"2020-05-14","close":4987.4688},{"date":"2020-05-15","close":5096.1069},{"date":"2020-05-18","close":5086.2305},{"date":"2020-05-19","close":5125.7354},{"date":"2020-05-20","close":5352.8872},{"date":"2020-05-21","close":5451.6489},{"date":"2020-05-22","close":5352.8872},{"date":"2020-05-25","close":5303.5063},{"date":"2020-05-26","close":5362.7637},{"date":"2020-05-27","close":6142.9814},{"date":"2020-05-28","close":5866.4487},{"date":"2020-05-29","close":6301.0},{"date":"2020-06-01","close":7021.9609},{"date":"2020-06-02","close":7160.2275},{"date":"2020-06-03","close":7002.209},{"date":"2020-06-04","close":7031.8369},{"date":"2020-06-05","close":6883.6943},{"date":"2020-06-08","close":6933.0752},{"date":"2020-06-09","close":6942.9517},{"date":"2020-06-10","close":6528.1523},{"date":"2020-06-11","close":6439.2666},{"date":"2020-06-12","close":6617.0376},{"date":"2020-06-15","close":5876.3247},{"date":"2020-06-16","close":6231.8672},{"date":"2020-06-17","close":6212.1143},{"date":"2020-06-18","close":6508.3999},{"date":"2020-06-19","close":6320.7529},{"date":"2020-06-22","close":6192.3623},{"date":"2020-06-23","close":6241.7432},{"date":"2020-06-24","close":6221.9912},{"date":"2020-06-25","close":6221.9912},{"date":"2020-06-26","close":6073.8481},{"date":"2020-06-29","close":5836.8198},{"date":"2020-06-30","close":6212.1143},{"date":"2020-07-01","close":5994.8384},{"date":"2020-07-02","close":6291.124},{"date":"2020-07-03","close":6626.9136},{"date":"2020-07-06","close":6360.2573},{"date":"2020-07-07","close":6133.1055},{"date":"2020-07-08","close":6281.248},{"date":"2020-07-09","close":6261.4951},{"date":"2020-07-10","close":6133.1055},{"date":"2020-07-13","close":6429.3906},{"date":"2020-07-14","close":6291.124},{"date":"2020-07-15","close":6992.3325},{"date":"2020-07-16","close":6834.3135},{"date":"2020-07-17","close":6824.4375},{"date":"2020-07-20","close":6972.5801},{"date":"2020-07-21","close":7110.8467},{"date":"2020-07-22","close":6933.0752},{"date":"2020-07-23","close":6725.6758},{"date":"2020-07-24","close":6725.6758},{"date":"2020-07-27","close":7051.5898},{"date":"2020-07-28","close":7002.209},{"date":"2020-07-29","close":7041.7134},{"date":"2020-07-30","close":7110.8467},{"date":"2020-07-31","close":7229.3608},{"date":"2020-08-03","close":7318.2466},{"date":"2020-08-04","close":7209.6084},{"date":"2020-08-05","close":7061.4658},{"date":"2020-08-06","close":7041.7134},{"date":"2020-08-07","close":7091.0942},{"date":"2020-08-10","close":7061.4658},{"date":"2020-08-11","close":6962.7041},{"date":"2020-08-12","close":7002.209},{"date":"2020-08-13","close":6873.8184},{"date":"2020-08-14","close":6784.9326},{"date":"2020-08-18","close":6271.3721},{"date":"2020-08-19","close":6538.0283},{"date":"2020-08-20","close":6310.876},{"date":"2020-08-21","close":6538.0283},{"date":"2020-08-24","close":6567.6567},{"date":"2020-08-25","close":6715.7993},{"date":"2020-08-26","close":6903.4473},{"date":"2020-08-27","close":6982.4561},{"date":"2020-08-28","close":7179.98},{"date":"2020-08-31","close":7920.6929},{"date":"2020-09-01","close":7663.9121},{"date":"2020-09-02","close":7673.7891},{"date":"2020-09-03","close":7841.6836},{"date":"2020-09-04","close":7713.293},{"date":"2020-09-07","close":7594.7793},{"date":"2020-09-08","close":7337.9985},{"date":"2020-09-09","close":7268.8657},{"date":"2020-09-10","close":7357.7515},{"date":"2020-09-11","close":7258.9893},{"date":"2020-09-14","close":7199.7319},{"date":"2020-09-15","close":7496.0176},{"date":"2020-09-16","close":7308.3706},{"date":"2020-09-17","close":7337.9985},{"date":"2020-09-18","close":7337.9985},{"date":"2020-09-21","close":7100.9707},{"date":"2020-09-22","close":6854.0659},{"date":"2020-09-23","close":6863.9424},{"date":"2020-09-24","close":6656.5425},{"date":"2020-09-25","close":6636.7905},{"date":"2020-09-28","close":6735.5522},{"date":"2020-09-29","close":6854.0659},{"date":"2020-10-05","close":6765.1807},{"date":"2020-10-06","close":6834.3135},{"date":"2020-10-07","close":6775.0566},{"date":"2020-10-08","close":6844.1899},{"date":"2020-10-12","close":6903.4473},{"date":"2020-10-13","close":6933.0752},{"date":"2020-10-14","close":6844.1899},{"date":"2020-10-15","close":6844.1899},{"date":"2020-10-16","close":6577.5332},{"date":"2020-10-19","close":6528.1523},{"date":"2020-10-20","close":6528.1523},{"date":"2020-10-21","close":6518.2759},{"date":"2020-10-22","close":6577.5332},{"date":"2020-10-23","close":6370.1338},{"date":"2020-10-26","close":6142.9814},{"date":"2020-10-27","close":6024.4673},{"date":"2020-10-28","close":6034.3433},{"date":"2020-10-29","close":5975.0864},{"date":"2020-10-30","close":5915.8296},{"date":"2020-11-02","close":5856.5723},{"date":"2020-11-03","close":5876.3247},{"date":"2020-11-04","close":6083.7241},{"date":"2020-11-05","close":6261.4951},{"date":"2020-11-06","close":6182.4863},{"date":"2020-11-09","close":6212.1143},{"date":"2020-11-10","close":6182.4863},{"date":"2020-11-11","close":6142.9814},{"date":"2020-11-12","close":6212.1143},{"date":"2020-11-13","close":6083.7241},{"date":"2020-11-16","close":6073.8481},{"date":"2020-11-17","close":5955.3345},{"date":"2020-11-18","close":6103.4766},{"date":"2020-11-19","close":6093.6006},{"date":"2020-11-20","close":6113.353},{"date":"2020-11-23","close":6182.4863},{"date":"2020-11-24","close":6152.8574},{"date":"2020-11-25","close":6103.4766},{"date":"2020-11-26","close":6360.2573},{"date":"2020-11-27","close":6221.9912},{"date":"2020-11-30","close":6281.248},{"date":"2020-12-01","close":6409.6382},{"date":"2020-12-02","close":6538.0283},{"date":"2020-12-03","close":6508.3999},{"date":"2020-12-04","close":6389.8857},{"date":"2020-12-07","close":6340.5049},{"date":"2020-12-08","close":6449.1431},{"date":"2020-12-09","close":6409.6382},{"date":"2020-12-10","close":6607.1616},{"date":"2020-12-11","close":6636.7905},{"date":"2020-12-14","close":6547.9048},{"date":"2020-12-15","close":6409.6382},{"date":"2020-12-16","close":6854.0659},{"date":"2020-12-17","close":6557.7808},{"date":"2020-12-18","close":6518.2759},{"date":"2020-12-21","close":6686.1714},{"date":"2020-12-22","close":6429.3906},{"date":"2020-12-23","close":6182.4863},{"date":"2020-12-24","close":6202.2383},{"date":"2020-12-28","close":6261.4951},{"date":"2020-12-29","close":6261.4951},{"date":"2020-12-30","close":6251.5405},{"date":"2021-01-04","close":6261.4951},{"date":"2021-01-05","close":6211.7222},{"date":"2021-01-06","close":6181.8579},{"date":"2021-01-07","close":6161.9487},{"date":"2021-01-08","close":6142.0391},{"date":"2021-01-11","close":5932.9907},{"date":"2021-01-12","close":6042.4922},{"date":"2021-01-13","close":6022.583},{"date":"2021-01-14","close":6241.5859},{"date":"2021-01-15","close":6151.9937},{"date":"2021-01-18","close":6112.1753},{"date":"2021-01-19","close":6361.042},{"date":"2021-01-20","close":6430.7251},{"date":"2021-01-21","close":6520.3169},{"date":"2021-01-22","close":6530.272},{"date":"2021-01-25","close":6490.4531},{"date":"2021-01-26","close":6490.4531},{"date":"2021-01-27","close":6370.9971},{"date":"2021-01-28","close":6181.8579},{"date":"2021-01-29","close":5962.855},{"date":"2021-02-01","close":6002.6738},{"date":"2021-02-02","close":6092.2656},{"date":"2021-02-03","close":6082.311},{"date":"2021-02-04","close":6072.3564},{"date":"2021-02-05","close":6062.4019},{"date":"2021-02-08","close":6042.4922},{"date":"2021-02-09","close":6022.583},{"date":"2021-02-10","close":6052.4468},{"date":"2021-02-15","close":6191.8125},{"date":"2021-02-16","close":6231.6313},{"date":"2021-02-17","close":6430.7251},{"date":"2021-02-18","close":6599.9546},{"date":"2021-02-19","close":6370.9971},{"date":"2021-02-22","close":6261.4951},{"date":"2021-02-23","close":6271.4502},{"date":"2021-02-24","close":6002.6738},{"date":"2021-02-25","close":6042.4922},{"date":"2021-02-26","close":5913.0815},{"date":"2021-03-02","close":5923.0361},{"date":"2021-03-03","close":6042.4922},{"date":"2021-03-04","close":5972.8096},{"date":"2021-03-05","close":5923.0361},{"date":"2021-03-08","close":5903.127},{"date":"2021-03-09","close":5903.127},{"date":"2021-03-10","close":6171.9033},{"date":"2021-03-11","close":6221.6768},{"date":"2021-03-12","close":6470.5435},{"date":"2021-03-15","close":6460.5889},{"date":"2021-03-16","close":7167.3716},{"date":"2021-03-17","close":9317.583},{"date":"2021-03-18","close":9885.0},{"date":"2021-03-19","close":9486.8125},{"date":"2021-03-22","close":9267.8096},{"date":"2021-03-23","close":9028.8975},{"date":"2021-03-24","close":8939.3047},{"date":"2021-03-25","close":8770.0752},{"date":"2021-03-26","close":8780.0303},{"date":"2021-03-29","close":8501.2988},{"date":"2021-03-30","close":11049.6973},{"date":"2021-03-31","close":10950.1504},{"date":"2021-04-01","close":10950.1504},{"date":"2021-04-02","close":10800.8311},{"date":"2021-04-05","close":10601.7373},{"date":"2021-04-06","close":10452.417},{"date":"2021-04-07","close":10452.417},{"date":"2021-04-08","close":10502.1904},{"date":"2021-04-09","close":10452.417},{"date":"2021-04-12","close":10452.417},{"date":"2021-04-13","close":9785.4531},{"date":"2021-04-14","close":9437.0391},{"date":"2021-04-15","close":9158.3076},{"date":"2021-04-16","close":9198.127},{"date":"2021-04-19","close":9188.1719},{"date":"2021-04-20","close":9357.4014},{"date":"2021-04-21","close":9158.3076},{"date":"2021-04-22","close":9496.7676},{"date":"2021-04-23","close":9257.8545},{"date":"2021-04-26","close":9317.583},{"date":"2021-04-27","close":9616.2236},{"date":"2021-04-28","close":9606.2686},{"date":"2021-04-29","close":9407.1748},{"date":"2021-04-30","close":9665.9971},{"date":"2021-05-03","close":9765.5439},{"date":"2021-05-04","close":9765.5439},{"date":"2021-05-06","close":10153.7764},{"date":"2021-05-07","close":9944.7275},{"date":"2021-05-10","close":9914.8643},{"date":"2021-05-11","close":9596.3145},{"date":"2021-05-12","close":9735.6797},{"date":"2021-05-13","close":9626.1777},{"date":"2021-05-14","close":9606.2686},{"date":"2021-05-17","close":9158.3076},{"date":"2021-05-18","close":9218.0361},{"date":"2021-05-20","close":9317.583},{"date":"2021-05-21","close":9198.127},{"date":"2021-05-24","close":9178.2178},{"date":"2021-05-25","close":9954.6826},{"date":"2021-05-26","close":9954.6826},{"date":"2021-05-27","close":10004.4561},{"date":"2021-05-28","close":10701.2842},{"date":"2021-05-31","close":11945.6191},{"date":"2021-06-01","close":12244.2598},{"date":"2021-06-02","close":11945.6191},{"date":"2021-06-03","close":11895.8457},{"date":"2021-06-04","close":11945.6191},{"date":"2021-06-07","close":10850.6045},{"date":"2021-06-08","close":10004.4561},{"date":"2021-06-09","close":9606.2686},{"date":"2021-06-10","close":9417.1299},{"date":"2021-06-11","close":9377.3105},{"date":"2021-06-14","close":9845.1807},{"date":"2021-06-15","close":10153.7764},{"date":"2021-06-16","close":9885.0},{"date":"2021-06-17","close":9894.9541},{"date":"2021-06-18","close":9556.4951},{"date":"2021-06-21","close":10850.6045},{"date":"2021-06-22","close":11447.8848},{"date":"2021-06-23","close":10054.2295},{"date":"2021-06-24","close":10104.0029},{"date":"2021-06-25","close":9954.6826},{"date":"2021-06-28","close":10054.2295},{"date":"2021-06-29","close":9914.8643},{"date":"2021-06-30","close":9954.6826},{"date":"2021-07-01","close":9954.6826},{"date":"2021-07-02","close":10104.0029},{"date":"2021-07-05","close":9954.6826},{"date":"2021-07-06","close":9954.6826},{"date":"2021-07-07","close":9825.2715},{"date":"2021-07-08","close":9516.6768},{"date":"2021-07-09","close":9437.0391},{"date":"2021-07-12","close":9616.2236},{"date":"2021-07-13","close":9825.2715},{"date":"2021-07-14","close":9685.9062},{"date":"2021-07-15","close":10004.4561},{"date":"2021-07-16","close":9765.5439},{"date":"2021-07-19","close":9556.4951},{"date":"2021-07-20","close":9357.4014},{"date":"2021-07-21","close":9297.6738},{"date":"2021-07-22","close":9347.4473},{"date":"2021-07-23","close":9566.4502},{"date":"2021-07-26","close":9576.4043},{"date":"2021-07-27","close":9506.7217},{"date":"2021-07-28","close":9506.7217},{"date":"2021-07-29","close":9715.7705},{"date":"2021-07-30","close":9407.1748},{"date":"2021-08-02","close":9357.4014},{"date":"2021-08-03","close":9257.8545},{"date":"2021-08-04","close":9277.7646},{"date":"2021-08-05","close":9227.9912},{"date":"2021-08-06","close":9038.8516},{"date":"2021-08-09","close":8710.3477},{"date":"2021-08-10","close":8680.4834},{"date":"2021-08-11","close":8541.1172},{"date":"2021-08-12","close":8351.9785},{"date":"2021-08-13","close":8172.7944},{"date":"2021-08-17","close":7814.4258},{"date":"2021-08-18","close":7933.8818},{"date":"2021-08-19","close":7555.604},{"date":"2021-08-20","close":7336.6011},{"date":"2021-08-23","close":7685.0151},{"date":"2021-08-24","close":7764.6523},{"date":"2021-08-25","close":7784.562},{"date":"2021-08-26","close":7685.0151},{"date":"2021-08-27","close":7704.9243},{"date":"2021-08-30","close":7685.0151},{"date":"2021-08-31","close":7615.332},{"date":"2021-09-01","close":7655.1509},{"date":"2021-09-02","close":7665.1055},{"date":"2021-09-03","close":7675.0601},{"date":"2021-09-06","close":9646.0879},{"date":"2021-09-07","close":10800.8311},{"date":"2021-09-08","close":11049.6973},{"date":"2021-09-09","close":10551.9639},{"date":"2021-09-10","close":9855.1357},{"date":"2021-09-13","close":9456.9482},{"date":"2021-09-14","close":9954.6826},{"date":"2021-09-15","close":9855.1357},{"date":"2021-09-16","close":9755.5889},{"date":"2021-09-17","close":8879.5771},{"date":"2021-09-23","close":8421.6611},{"date":"2021-09-24","close":8202.6582},{"date":"2021-09-27","close":8172.7944},{"date":"2021-09-28","close":8322.1143},{"date":"2021-09-29","close":8083.2021},{"date":"2021-09-30","close":7973.7007},{"date":"2021-10-01","close":7635.2417},{"date":"2021-10-05","close":7107.6436},{"date":"2021-10-06","close":6639.7734},{"date":"2021-10-07","close":7316.6919},{"date":"2021-10-08","close":7247.0088},{"date":"2021-10-12","close":7346.5557},{"date":"2021-10-13","close":7525.7402},{"date":"2021-10-14","close":7665.1055},{"date":"2021-10-15","close":7963.7461},{"date":"2021-10-18","close":7744.7432},{"date":"2021-10-19","close":7704.9243},{"date":"2021-10-20","close":7625.2866},{"date":"2021-10-21","close":7525.7402},{"date":"2021-10-22","close":7466.0117},{"date":"2021-10-25","close":7495.876},{"date":"2021-10-26","close":7615.332},{"date":"2021-10-27","close":7505.8306},{"date":"2021-10-28","close":7316.6919},{"date":"2021-10-29","close":7167.3716},{"date":"2021-11-01","close":7157.417},{"date":"2021-11-02","close":7276.873},{"date":"2021-11-03","close":7117.5981},{"date":"2021-11-04","close":6928.459},{"date":"2021-11-05","close":6669.6372},{"date":"2021-11-08","close":6818.9575},{"date":"2021-11-09","close":6789.0938},{"date":"2021-11-10","close":6948.3687},{"date":"2021-11-11","close":6878.6855},{"date":"2021-11-12","close":7127.5527},{"date":"2021-11-15","close":7296.7822},{"date":"2021-11-16","close":7227.0996},{"date":"2021-11-17","close":7087.7339},{"date":"2021-11-18","close":6958.3232},{"date":"2021-11-19","close":7296.7822},{"date":"2021-11-22","close":7286.8276},{"date":"2021-11-23","close":7376.4199},{"date":"2021-11-24","close":7515.7852},{"date":"2021-11-25","close":7167.3716},{"date":"2021-11-26","close":6978.2324},{"date":"2021-11-29","close":6729.3652},{"date":"2021-11-30","close":6370.9971},{"date":"2021-12-01","close":6400.8608},{"date":"2021-12-02","close":6460.5889},{"date":"2021-12-03","close":6669.6372},{"date":"2021-12-06","close":6619.8638},{"date":"2021-12-07","close":6689.5469},{"date":"2021-12-08","close":6739.3203},{"date":"2021-12-09","close":6779.1387},{"date":"2021-12-10","close":6779.1387},{"date":"2021-12-13","close":7018.0513},{"date":"2021-12-14","close":7047.915},{"date":"2021-12-15","close":6968.2778},{"date":"2021-12-16","close":6958.3232},{"date":"2021-12-17","close":6898.5952},{"date":"2021-12-20","close":6749.2749},{"date":"2021-12-21","close":6669.6372},{"date":"2021-12-22","close":6619.8638},{"date":"2021-12-23","close":6619.8638},{"date":"2021-12-24","close":6649.728},{"date":"2021-12-27","close":6590.0},{"date":"2021-12-28","close":6590.0},{"date":"2021-12-29","close":6660.0},{"date":"2021-12-30","close":6650.0},{"date":"2022-01-03","close":6700.0},{"date":"2022-01-04","close":6750.0},{"date":"2022-01-05","close":6960.0},{"date":"2022-01-06","close":6970.0},{"date":"2022-01-07","close":7290.0},{"date":"2022-01-10","close":7060.0},{"date":"2022-01-11","close":6840.0},{"date":"2022-01-12","close":6980.0},{"date":"2022-01-13","close":7040.0},{"date":"2022-01-14","close":6860.0},{"date":"2022-01-17","close":6530.0},{"date":"2022-01-18","close":6440.0},{"date":"2022-01-19","close":6310.0},{"date":"2022-01-20","close":6430.0},{"date":"2022-01-21","close":6390.0},{"date":"2022-01-24","close":6220.0},{"date":"2022-01-25","close":5850.0},{"date":"2022-01-26","close":5850.0},{"date":"2022-01-27","close":5460.0},{"date":"2022-01-28","close":5720.0},{"date":"2022-02-03","close":6200.0},{"date":"2022-02-04","close":6280.0},{"date":"2022-02-07","close":6300.0},{"date":"2022-02-08","close":6100.0},{"date":"2022-02-09","close":6300.0},{"date":"2022-02-10","close":6240.0},{"date":"2022-02-11","close":6110.0},{"date":"2022-02-14","close":5920.0},{"date":"2022-02-15","close":6270.0},{"date":"2022-02-16","close":7170.0},{"date":"2022-02-17","close":7030.0},{"date":"2022-02-18","close":7030.0},{"date":"2022-02-21","close":7040.0},{"date":"2022-02-22","close":6840.0},{"date":"2022-02-23","close":7250.0},{"date":"2022-02-24","close":6760.0},{"date":"2022-02-25","close":6920.0},{"date":"2022-02-28","close":6920.0},{"date":"2022-03-02","close":7120.0},{"date":"2022-03-03","close":7070.0},{"date":"2022-03-04","close":7070.0},{"date":"2022-03-07","close":7090.0},{"date":"2022-03-08","close":6930.0},{"date":"2022-03-10","close":6930.0},{"date":"2022-03-11","close":6780.0},{"date":"2022-03-14","close":6940.0},{"date":"2022-03-15","close":6940.0},{"date":"2022-03-16","close":6940.0},{"date":"2022-03-17","close":6940.0},{"date":"2022-03-18","close":7120.0},{"date":"2022-03-21","close":7120.0},{"date":"2022-03-22","close":7220.0},{"date":"2022-03-23","close":7210.0},{"date":"2022-03-24","close":7530.0},{"date":"2022-03-25","close":7410.0},{"date":"2022-03-28","close":7360.0},{"date":"2022-03-29","close":7300.0},{"date":"2022-03-30","close":7230.0},{"date":"2022-03-31","close":7480.0},{"date":"2022-04-01","close":7420.0},{"date":"2022-04-04","close":7460.0},{"date":"2022-04-05","close":7410.0},{"date":"2022-04-06","close":7440.0},{"date":"2022-04-07","close":7200.0},{"date":"2022-04-08","close":7070.0},{"date":"2022-04-11","close":7190.0},{"date":"2022-04-12","close":8040.0},{"date":"2022-04-13","close":7990.0},{"date":"2022-04-14","close":7830.0},{"date":"2022-04-15","close":7800.0},{"date":"2022-04-18","close":8110.0},{"date":"2022-04-19","close":8150.0},{"date":"2022-04-20","close":9870.0},{"date":"2022-04-21","close":9640.0},{"date":"2022-04-22","close":9640.0},{"date":"2022-04-25","close":9920.0},{"date":"2022-04-26","close":9750.0},{"date":"2022-04-27","close":9030.0},{"date":"2022-04-28","close":9530.0},{"date":"2022-04-29","close":8730.0},{"date":"2022-05-02","close":9120.0},{"date":"2022-05-03","close":9030.0},{"date":"2022-05-04","close":8580.0},{"date":"2022-05-06","close":8050.0},{"date":"2022-05-09","close":7890.0},{"date":"2022-05-10","close":7970.0},{"date":"2022-05-11","close":7720.0},{"date":"2022-05-12","close":7890.0},{"date":"2022-05-13","close":7640.0},{"date":"2022-05-16","close":7910.0},{"date":"2022-05-17","close":8120.0},{"date":"2022-05-18","close":8210.0},{"date":"2022-05-19","close":7870.0},{"date":"2022-05-20","close":8020.0},{"date":"2022-05-23","close":7920.0},{"date":"2022-05-24","close":7720.0},{"date":"2022-05-25","close":7620.0},{"date":"2022-05-26","close":7520.0},{"date":"2022-05-27","close":7820.0},{"date":"2022-05-30","close":8180.0},{"date":"2022-05-31","close":8080.0},{"date":"2022-06-02","close":8160.0},{"date":"2022-06-03","close":8160.0},{"date":"2022-06-07","close":8000.0},{"date":"2022-06-08","close":7700.0},{"date":"2022-06-09","close":7550.0},{"date":"2022-06-10","close":7480.0},{"date":"2022-06-13","close":7500.0},{"date":"2022-06-14","close":7040.0},{"date":"2022-06-15","close":6780.0},{"date":"2022-06-16","close":6850.0},{"date":"2022-06-17","close":6820.0},{"date":"2022-06-20","close":6430.0},{"date":"2022-06-21","close":6450.0},{"date":"2022-06-22","close":6030.0},{"date":"2022-06-23","close":5600.0},{"date":"2022-06-24","close":6040.0},{"date":"2022-06-27","close":6250.0},{"date":"2022-06-28","close":6180.0},{"date":"2022-06-29","close":6250.0},{"date":"2022-06-30","close":5990.0},{"date":"2022-07-01","close":5880.0},{"date":"2022-07-04","close":5740.0},{"date":"2022-07-05","close":5870.0},{"date":"2022-07-06","close":5740.0},{"date":"2022-07-07","close":5900.0},{"date":"2022-07-08","close":6220.0},{"date":"2022-07-11","close":6200.0},{"date":"2022-07-12","close":5960.0},{"date":"2022-07-13","close":5960.0},{"date":"2022-07-14","close":6020.0},{"date":"2022-07-15","close":5850.0},{"date":"2022-07-18","close":6050.0},{"date":"2022-07-19","close":6200.0},{"date":"2022-07-20","close":6220.0},{"date":"2022-07-21","close":6290.0},{"date":"2022-07-22","close":6310.0},{"date":"2022-07-25","close":6210.0},{"date":"2022-07-26","close":6240.0},{"date":"2022-07-27","close":6250.0},{"date":"2022-07-28","close":6290.0},{"date":"2022-07-29","close":6300.0},{"date":"2022-08-01","close":6290.0},{"date":"2022-08-02","close":6240.0},{"date":"2022-08-03","close":6400.0},{"date":"2022-08-04","close":6540.0},{"date":"2022-08-05","close":6450.0},{"date":"2022-08-08","close":6460.0},{"date":"2022-08-09","close":6400.0},{"date":"2022-08-10","close":6300.0},{"date":"2022-08-11","close":6450.0},{"date":"2022-08-12","close":6440.0},{"date":"2022-08-16","close":6470.0},{"date":"2022-08-17","close":6340.0},{"date":"2022-08-18","close":6340.0},{"date":"2022-08-19","close":6340.0},{"date":"2022-08-22","close":6530.0},{"date":"2022-08-23","close":6450.0},{"date":"2022-08-24","close":6840.0},{"date":"2022-08-25","close":6780.0},{"date":"2022-08-26","close":6610.0},{"date":"2022-08-29","close":6800.0},{"date":"2022-08-30","close":7860.0},{"date":"2022-08-31","close":7300.0},{"date":"2022-09-01","close":7270.0},{"date":"2022-09-02","close":7450.0},{"date":"2022-09-05","close":7330.0},{"date":"2022-09-06","close":7350.0},{"date":"2022-09-07","close":7540.0},{"date":"2022-09-08","close":7340.0},{"date":"2022-09-13","close":7560.0},{"date":"2022-09-14","close":7460.0},{"date":"2022-09-15","close":7490.0},{"date":"2022-09-16","close":7510.0},{"date":"2022-09-19","close":7280.0},{"date":"2022-09-20","close":7240.0},{"date":"2022-09-21","close":6780.0},{"date":"2022-09-22","close":6800.0},{"date":"2022-09-23","close":6380.0},{"date":"2022-09-26","close":6030.0},{"date":"2022-09-27","close":5900.0},{"date":"2022-09-28","close":5600.0},{"date":"2022-09-29","close":5660.0},{"date":"2022-09-30","close":5620.0},{"date":"2022-10-04","close":5890.0},{"date":"2022-10-05","close":5810.0},{"date":"2022-10-06","close":6030.0},{"date":"2022-10-07","close":5960.0},{"date":"2022-10-11","close":5520.0},{"date":"2022-10-12","close":5370.0},{"date":"2022-10-13","close":5010.0},{"date":"2022-10-14","close":5220.0},{"date":"2022-10-17","close":5280.0},{"date":"2022-10-18","close":5420.0},{"date":"2022-10-19","close":5400.0},{"date":"2022-10-20","close":5280.0},{"date":"2022-10-21","close":5120.0},{"date":"2022-10-24","close":5150.0},{"date":"2022-10-25","close":5300.0},{"date":"2022-10-26","close":5150.0},{"date":"2022-10-27","close":5230.0},{"date":"2022-10-28","close":5280.0},{"date":"2022-10-31","close":5270.0},{"date":"2022-11-01","close":5460.0},{"date":"2022-11-02","close":5340.0},{"date":"2022-11-03","close":5390.0},{"date":"2022-11-04","close":5330.0},{"date":"2022-11-07","close":5420.0},{"date":"2022-11-08","close":5520.0},{"date":"2022-11-09","close":5550.0},{"date":"2022-11-10","close":5510.0},{"date":"2022-11-11","close":5580.0},{"date":"2022-11-14","close":5640.0},{"date":"2022-11-15","close":5630.0},{"date":"2022-11-16","close":5640.0},{"date":"2022-11-17","close":5570.0},{"date":"2022-11-18","close":5490.0},{"date":"2022-11-21","close":5290.0},{"date":"2022-11-22","close":5330.0},{"date":"2022-11-23","close":5360.0},{"date":"2022-11-24","close":5370.0},{"date":"2022-11-25","close":5380.0},{"date":"2022-11-28","close":5970.0},{"date":"2022-11-29","close":5880.0},{"date":"2022-11-30","close":5790.0},{"date":"2022-12-01","close":5830.0},{"date":"2022-12-02","close":5760.0},{"date":"2022-12-05","close":5710.0},{"date":"2022-12-06","close":5650.0},{"date":"2022-12-07","close":5630.0},{"date":"2022-12-08","close":5520.0},{"date":"2022-12-09","close":5570.0},{"date":"2022-12-12","close":5540.0},{"date":"2022-12-13","close":5830.0},{"date":"2022-12-14","close":5780.0},{"date":"2022-12-15","close":5810.0},{"date":"2022-12-16","close":5550.0},{"date":"2022-12-19","close":5530.0},{"date":"2022-12-20","close":5360.0},{"date":"2022-12-21","close":5390.0},{"date":"2022-12-22","close":5480.0},{"date":"2022-12-23","close":5230.0},{"date":"2022-12-26","close":5060.0},{"date":"2022-12-27","close":5170.0},{"date":"2022-12-28","close":5180.0},{"date":"2022-12-29","close":4995.0},{"date":"2023-01-02","close":4840.0},{"date":"2023-01-03","close":4785.0},{"date":"2023-01-04","close":4945.0},{"date":"2023-01-05","close":5060.0},{"date":"2023-01-06","close":5080.0},{"date":"2023-01-09","close":5180.0},{"date":"2023-01-10","close":5190.0},{"date":"2023-01-11","close":5230.0},{"date":"2023-01-12","close":5230.0},{"date":"2023-01-13","close":5280.0},{"date":"2023-01-16","close":5280.0},{"date":"2023-01-17","close":5180.0},{"date":"2023-01-18","close":5170.0},{"date":"2023-01-19","close":5240.0},{"date":"2023-01-20","close":5350.0},{"date":"2023-01-25","close":5400.0},{"date":"2023-01-26","close":5490.0},{"date":"2023-01-27","close":5430.0},{"date":"2023-01-30","close":5450.0},{"date":"2023-01-31","close":5420.0},{"date":"2023-02-01","close":5710.0},{"date":"2023-02-02","close":5740.0},{"date":"2023-02-03","close":5670.0},{"date":"2023-02-06","close":5670.0},{"date":"2023-02-07","close":5670.0},{"date":"2023-02-08","close":5750.0},{"date":"2023-02-09","close":5840.0},{"date":"2023-02-10","close":5650.0},{"date":"2023-02-13","close":5630.0},{"date":"2023-02-14","close":5720.0},{"date":"2023-02-15","close":5540.0},{"date":"2023-02-16","close":5550.0},{"date":"2023-02-17","close":5620.0},{"date":"2023-02-20","close":5640.0},{"date":"2023-02-21","close":5690.0},{"date":"2023-02-22","close":5720.0},{"date":"2023-02-23","close":5600.0},{"date":"2023-02-24","close":5380.0},{"date":"2023-02-27","close":5380.0},{"date":"2023-02-28","close":5320.0},{"date":"2023-03-02","close":5340.0},{"date":"2023-03-03","close":5340.0},{"date":"2023-03-06","close":5330.0},{"date":"2023-03-07","close":5440.0},{"date":"2023-03-08","close":5360.0},{"date":"2023-03-09","close":5250.0},{"date":"2023-03-10","close":5190.0},{"date":"2023-03-13","close":5160.0},{"date":"2023-03-14","close":4920.0},{"date":"2023-03-15","close":4985.0},{"date":"2023-03-16","close":4935.0},{"date":"2023-03-17","close":5090.0},{"date":"2023-03-20","close":5130.0},{"date":"2023-03-21","close":5080.0},{"date":"2023-03-22","close":4990.0},{"date":"2023-03-23","close":4955.0},{"date":"2023-03-24","close":4990.0},{"date":"2023-03-27","close":5010.0},{"date":"2023-03-28","close":5090.0},{"date":"2023-03-29","close":5100.0},{"date":"2023-03-30","close":5130.0},{"date":"2023-03-31","close":5120.0},{"date":"2023-04-03","close":5060.0},{"date":"2023-04-04","close":5180.0},{"date":"2023-04-05","close":5210.0},{"date":"2023-04-06","close":5110.0},{"date":"2023-04-07","close":5040.0},{"date":"2023-04-10","close":4965.0},{"date":"2023-04-11","close":5020.0},{"date":"2023-04-12","close":5070.0},{"date":"2023-04-13","close":5080.0},{"date":"2023-04-14","close":5110.0},{"date":"2023-04-17","close":5180.0},{"date":"2023-04-18","close":5160.0},{"date":"2023-04-19","close":5170.0},{"date":"2023-04-20","close":5210.0},{"date":"2023-04-21","close":5190.0},{"date":"2023-04-24","close":5050.0},{"date":"2023-04-25","close":5050.0},{"date":"2023-04-26","close":5070.0},{"date":"2023-04-27","close":5030.0},{"date":"2023-04-28","close":4935.0},{"date":"2023-05-02","close":4950.0},{"date":"2023-05-03","close":4960.0},{"date":"2023-05-04","close":4930.0},{"date":"2023-05-08","close":5080.0},{"date":"2023-05-09","close":5340.0},{"date":"2023-05-10","close":5250.0},{"date":"2023-05-11","close":5130.0},{"date":"2023-05-12","close":5000.0},{"date":"2023-05-15","close":5090.0},{"date":"2023-05-16","close":5190.0},{"date":"2023-05-17","close":5120.0},{"date":"2023-05-18","close":5130.0},{"date":"2023-05-19","close":5220.0},{"date":"2023-05-22","close":5470.0},{"date":"2023-05-23","close":5490.0},{"date":"2023-05-24","close":5560.0},{"date":"2023-05-25","close":5550.0},{"date":"2023-05-26","close":5460.0},{"date":"2023-05-30","close":5410.0},{"date":"2023-05-31","close":5600.0},{"date":"2023-06-01","close":5520.0},{"date":"2023-06-02","close":5670.0},{"date":"2023-06-05","close":5680.0},{"date":"2023-06-07","close":5830.0},{"date":"2023-06-08","close":5750.0},{"date":"2023-06-09","close":5770.0},{"date":"2023-06-12","close":5910.0},{"date":"2023-06-13","close":5860.0},{"date":"2023-06-14","close":6010.0},{"date":"2023-06-15","close":6060.0},{"date":"2023-06-16","close":6150.0},{"date":"2023-06-19","close":6090.0},{"date":"2023-06-20","close":5840.0},{"date":"2023-06-21","close":5820.0},{"date":"2023-06-22","close":5740.0},{"date":"2023-06-23","close":5740.0},{"date":"2023-06-26","close":5710.0},{"date":"2023-06-27","close":5590.0},{"date":"2023-06-28","close":5540.0},{"date":"2023-06-29","close":5520.0},{"date":"2023-06-30","close":5660.0},{"date":"2023-07-03","close":5690.0},{"date":"2023-07-04","close":5760.0},{"date":"2023-07-05","close":5560.0},{"date":"2023-07-06","close":5390.0},{"date":"2023-07-07","close":5260.0},{"date":"2023-07-10","close":5330.0},{"date":"2023-07-11","close":5350.0},{"date":"2023-07-12","close":5310.0},{"date":"2023-07-13","close":5300.0},{"date":"2023-07-14","close":5390.0},{"date":"2023-07-17","close":5230.0},{"date":"2023-07-18","close":5220.0},{"date":"2023-07-19","close":5180.0},{"date":"2023-07-20","close":5200.0},{"date":"2023-07-21","close":5260.0},{"date":"2023-07-24","close":5100.0},{"date":"2023-07-25","close":4970.0},{"date":"2023-07-26","close":4750.0},{"date":"2023-07-27","close":4825.0},{"date":"2023-07-28","close":5040.0},{"date":"2023-07-31","close":5040.0},{"date":"2023-08-01","close":5070.0},{"date":"2023-08-02","close":5020.0},{"date":"2023-08-03","close":4955.0},{"date":"2023-08-04","close":4940.0},{"date":"2023-08-07","close":5030.0},{"date":"2023-08-08","close":4935.0},{"date":"2023-08-09","close":4985.0},{"date":"2023-08-10","close":5030.0},{"date":"2023-08-11","close":5000.0},{"date":"2023-08-14","close":4915.0},{"date":"2023-08-16","close":4785.0},{"date":"2023-08-17","close":4830.0},{"date":"2023-08-18","close":4780.0},{"date":"2023-08-21","close":4750.0},{"date":"2023-08-22","close":4945.0},{"date":"2023-08-23","close":4805.0},{"date":"2023-08-24","close":4890.0},{"date":"2023-08-25","close":4960.0},{"date":"2023-08-28","close":5030.0},{"date":"2023-08-29","close":5050.0},{"date":"2023-08-30","close":5040.0},{"date":"2023-08-31","close":4945.0},{"date":"2023-09-01","close":4920.0},{"date":"2023-09-04","close":4860.0},{"date":"2023-09-05","close":4895.0},{"date":"2023-09-06","close":4860.0},{"date":"2023-09-07","close":4790.0},{"date":"2023-09-08","close":4840.0},{"date":"2023-09-11","close":4890.0},{"date":"2023-09-12","close":4840.0},{"date":"2023-09-13","close":4780.0},{"date":"2023-09-14","close":4785.0},{"date":"2023-09-15","close":4845.0},{"date":"2023-09-18","close":4800.0},{"date":"2023-09-19","close":4750.0},{"date":"2023-09-20","close":4710.0},{"date":"2023-09-21","close":4660.0},{"date":"2023-09-22","close":4580.0},{"date":"2023-09-25","close":4370.0},{"date":"2023-09-26","close":4310.0},{"date":"2023-09-27","close":4385.0},{"date":"2023-10-04","close":4260.0},{"date":"2023-10-05","close":4180.0},{"date":"2023-10-06","close":4235.0},{"date":"2023-10-10","close":4185.0},{"date":"2023-10-11","close":4220.0},{"date":"2023-10-12","close":4310.0},{"date":"2023-10-13","close":4350.0},{"date":"2023-10-16","close":4485.0},{"date":"2023-10-17","close":4360.0},{"date":"2023-10-18","close":4300.0},{"date":"2023-10-19","close":4220.0},{"date":"2023-10-20","close":4120.0},{"date":"2023-10-23","close":4100.0},{"date":"2023-10-24","close":4130.0},{"date":"2023-10-25","close":4300.0},{"date":"2023-10-26","close":4070.0},{"date":"2023-10-27","close":4035.0},{"date":"2023-10-30","close":4100.0},{"date":"2023-10-31","close":4005.0},{"date":"2023-11-01","close":4175.0},{"date":"2023-11-02","close":4205.0},{"date":"2023-11-03","close":4240.0},{"date":"2023-11-06","close":4250.0},{"date":"2023-11-07","close":4270.0},{"date":"2023-11-08","close":4290.0},{"date":"2023-11-09","close":4260.0},{"date":"2023-11-10","close":4210.0},{"date":"2023-11-13","close":4125.0},{"date":"2023-11-14","close":4195.0},{"date":"2023-11-15","close":4260.0},{"date":"2023-11-16","close":4310.0},{"date":"2023-11-17","close":4305.0},{"date":"2023-11-20","close":4355.0},{"date":"2023-11-21","close":4385.0},{"date":"2023-11-22","close":4345.0},{"date":"2023-11-23","close":4315.0},{"date":"2023-11-24","close":4315.0},{"date":"2023-11-27","close":4275.0},{"date":"2023-11-28","close":4250.0},{"date":"2023-11-29","close":4245.0},{"date":"2023-11-30","close":4205.0},{"date":"2023-12-01","close":4330.0},{"date":"2023-12-04","close":4295.0},{"date":"2023-12-05","close":4235.0},{"date":"2023-12-06","close":4265.0},{"date":"2023-12-07","close":4210.0},{"date":"2023-12-08","close":4225.0},{"date":"2023-12-11","close":4245.0},{"date":"2023-12-12","close":4200.0},{"date":"2023-12-13","close":4200.0},{"date":"2023-12-14","close":4300.0},{"date":"2023-12-15","close":4285.0},{"date":"2023-12-18","close":4270.0},{"date":"2023-12-19","close":4275.0},{"date":"2023-12-20","close":4350.0},{"date":"2023-12-21","close":4330.0},{"date":"2023-12-22","close":4315.0},{"date":"2023-12-26","close":4245.0},{"date":"2023-12-27","close":4225.0},{"date":"2023-12-28","close":4230.0},{"date":"2024-01-02","close":4295.0},{"date":"2024-01-03","close":4300.0},{"date":"2024-01-04","close":4365.0},{"date":"2024-01-05","close":4345.0},{"date":"2024-01-08","close":4355.0},{"date":"2024-01-09","close":4395.0},{"date":"2024-01-10","close":4370.0},{"date":"2024-01-11","close":4380.0},{"date":"2024-01-12","close":4495.0},{"date":"2024-01-15","close":4570.0},{"date":"2024-01-16","close":4485.0},{"date":"2024-01-17","close":4620.0},{"date":"2024-01-18","close":4600.0},{"date":"2024-01-19","close":4750.0},{"date":"2024-01-22","close":4555.0},{"date":"2024-01-23","close":4700.0},{"date":"2024-01-24","close":4675.0},{"date":"2024-01-25","close":4500.0},{"date":"2024-01-26","close":4685.0},{"date":"2024-01-29","close":4540.0},{"date":"2024-01-30","close":4540.0},{"date":"2024-01-31","close":4565.0},{"date":"2024-02-01","close":4590.0},{"date":"2024-02-02","close":4600.0},{"date":"2024-02-05","close":4555.0},{"date":"2024-02-06","close":4570.0},{"date":"2024-02-07","close":4505.0},{"date":"2024-02-08","close":4420.0},{"date":"2024-02-13","close":4400.0},{"date":"2024-02-14","close":4435.0},{"date":"2024-02-15","close":4445.0},{"date":"2024-02-16","close":4450.0},{"date":"2024-02-19","close":4470.0},{"date":"2024-02-20","close":4520.0},{"date":"2024-02-21","close":4430.0},{"date":"2024-02-22","close":4480.0},{"date":"2024-02-23","close":4405.0},{"date":"2024-02-26","close":4370.0},{"date":"2024-02-27","close":4260.0},{"date":"2024-02-28","close":4240.0},{"date":"2024-02-29","close":4200.0},{"date":"2024-03-04","close":4210.0},{"date":"2024-03-05","close":4215.0},{"date":"2024-03-06","close":4130.0},{"date":"2024-03-07","close":4055.0},{"date":"2024-03-08","close":4085.0},{"date":"2024-03-11","close":4190.0},{"date":"2024-03-12","close":4115.0},{"date":"2024-03-13","close":4085.0},{"date":"2024-03-14","close":4165.0},{"date":"2024-03-15","close":4235.0},{"date":"2024-03-18","close":4250.0},{"date":"2024-03-19","close":4415.0},{"date":"2024-03-20","close":4500.0},{"date":"2024-03-21","close":4495.0},{"date":"2024-03-22","close":4435.0},{"date":"2024-03-25","close":4400.0},{"date":"2024-03-26","close":4355.0},{"date":"2024-03-27","close":4390.0},{"date":"2024-03-28","close":4380.0},{"date":"2024-03-29","close":4275.0},{"date":"2024-04-01","close":4500.0},{"date":"2024-04-02","close":4440.0},{"date":"2024-04-03","close":4335.0},{"date":"2024-04-04","close":4350.0},{"date":"2024-04-05","close":4510.0},{"date":"2024-04-08","close":4415.0},{"date":"2024-04-09","close":4350.0},{"date":"2024-04-11","close":4330.0},{"date":"2024-04-12","close":4345.0},{"date":"2024-04-15","close":4485.0},{"date":"2024-04-16","close":4375.0},{"date":"2024-04-17","close":4385.0},{"date":"2024-04-18","close":4580.0},{"date":"2024-04-19","close":4515.0},{"date":"2024-04-22","close":4710.0},{"date":"2024-04-23","close":4610.0},{"date":"2024-04-24","close":4600.0},{"date":"2024-04-25","close":4570.0},{"date":"2024-04-26","close":4455.0},{"date":"2024-04-29","close":4605.0},{"date":"2024-04-30","close":4665.0},{"date":"2024-05-02","close":4645.0},{"date":"2024-05-03","close":4610.0},{"date":"2024-05-07","close":4590.0},{"date":"2024-05-08","close":4700.0},{"date":"2024-05-09","close":4725.0},{"date":"2024-05-10","close":4760.0},{"date":"2024-05-13","close":4705.0},{"date":"2024-05-14","close":4770.0},{"date":"2024-05-16","close":4705.0},{"date":"2024-05-17","close":4765.0},{"date":"2024-05-20","close":4700.0},{"date":"2024-05-21","close":4680.0},{"date":"2024-05-22","close":4700.0},{"date":"2024-05-23","close":4720.0},{"date":"2024-05-24","close":4595.0},{"date":"2024-05-27","close":4620.0},{"date":"2024-05-28","close":4730.0},{"date":"2024-05-29","close":4750.0},{"date":"2024-05-30","close":4645.0},{"date":"2024-05-31","close":4595.0},{"date":"2024-06-03","close":4640.0},{"date":"2024-06-04","close":4595.0},{"date":"2024-06-05","close":4510.0},{"date":"2024-06-07","close":4465.0},{"date":"2024-06-10","close":4500.0},{"date":"2024-06-11","close":4540.0},{"date":"2024-06-12","close":4580.0},{"date":"2024-06-13","close":4550.0},{"date":"2024-06-14","close":4650.0},{"date":"2024-06-17","close":4745.0},{"date":"2024-06-18","close":4700.0},{"date":"2024-06-19","close":4580.0},{"date":"2024-06-20","close":4530.0},{"date":"2024-06-21","close":4445.0},{"date":"2024-06-24","close":4290.0},{"date":"2024-06-25","close":4400.0},{"date":"2024-06-26","close":4360.0},{"date":"2024-06-27","close":4225.0},{"date":"2024-06-28","close":4265.0},{"date":"2024-07-01","close":4385.0},{"date":"2024-07-02","close":4355.0},{"date":"2024-07-03","close":4255.0},{"date":"2024-07-04","close":4225.0},{"date":"2024-07-05","close":4130.0},{"date":"2024-07-08","close":4190.0},{"date":"2024-07-09","close":4150.0},{"date":"2024-07-10","close":4460.0},{"date":"2024-07-11","close":4355.0},{"date":"2024-07-12","close":4280.0},{"date":"2024-07-15","close":4290.0},{"date":"2024-07-16","close":4215.0},{"date":"2024-07-17","close":4215.0},{"date":"2024-07-18","close":4150.0},{"date":"2024-07-19","close":4140.0},{"date":"2024-07-22","close":4125.0},{"date":"2024-07-23","close":4125.0},{"date":"2024-07-24","close":4170.0},{"date":"2024-07-25","close":4055.0},{"date":"2024-07-26","close":4050.0},{"date":"2024-07-29","close":4050.0},{"date":"2024-07-30","close":4045.0},{"date":"2024-07-31","close":4065.0},{"date":"2024-08-01","close":4075.0},{"date":"2024-08-02","close":4015.0},{"date":"2024-08-05","close":3390.0},{"date":"2024-08-06","close":3540.0},{"date":"2024-08-07","close":3825.0},{"date":"2024-08-08","close":3915.0},{"date":"2024-08-09","close":3935.0},{"date":"2024-08-12","close":3980.0},{"date":"2024-08-13","close":3960.0},{"date":"2024-08-14","close":4045.0},{"date":"2024-08-16","close":4030.0},{"date":"2024-08-19","close":3980.0},{"date":"2024-08-20","close":4000.0},{"date":"2024-08-21","close":4015.0},{"date":"2024-08-22","close":4010.0},{"date":"2024-08-23","close":4040.0},{"date":"2024-08-26","close":4055.0},{"date":"2024-08-27","close":4050.0},{"date":"2024-08-28","close":4020.0},{"date":"2024-08-29","close":4015.0},{"date":"2024-08-30","close":4015.0},{"date":"2024-09-02","close":4050.0},{"date":"2024-09-03","close":4000.0},{"date":"2024-09-04","close":3960.0},{"date":"2024-09-05","close":3855.0},{"date":"2024-09-06","close":3735.0},{"date":"2024-09-09","close":3670.0},{"date":"2024-09-10","close":3850.0},{"date":"2024-09-11","close":3815.0},{"date":"2024-09-12","close":3885.0},{"date":"2024-09-13","close":3900.0},{"date":"2024-09-19","close":3960.0},{"date":"2024-09-20","close":3935.0},{"date":"2024-09-23","close":4050.0},{"date":"2024-09-24","close":4150.0},{"date":"2024-09-25","close":4100.0},{"date":"2024-09-26","close":4130.0},{"date":"2024-09-27","close":4100.0},{"date":"2024-09-30","close":4110.0},{"date":"2024-10-02","close":4100.0},{"date":"2024-10-04","close":4160.0},{"date":"2024-10-07","close":4110.0},{"date":"2024-10-08","close":4130.0},{"date":"2024-10-10","close":4185.0},{"date":"2024-10-11","close":4110.0},{"date":"2024-10-14","close":4160.0},{"date":"2024-10-15","close":4190.0},{"date":"2024-10-16","close":4165.0},{"date":"2024-10-17","close":4085.0},{"date":"2024-10-18","close":4100.0},{"date":"2024-10-21","close":4020.0},{"date":"2024-10-22","close":3850.0},{"date":"2024-10-23","close":3790.0},{"date":"2024-10-24","close":3745.0},{"date":"2024-10-25","close":3790.0},{"date":"2024-10-28","close":3785.0},{"date":"2024-10-29","close":3815.0},{"date":"2024-10-30","close":3805.0},{"date":"2024-10-31","close":3785.0},{"date":"2024-11-01","close":3835.0},{"date":"2024-11-04","close":3895.0},{"date":"2024-11-05","close":3895.0},{"date":"2024-11-06","close":3800.0},{"date":"2024-11-07","close":3870.0},{"date":"2024-11-08","close":3900.0},{"date":"2024-11-11","close":3795.0},{"date":"2024-11-12","close":3720.0},{"date":"2024-11-13","close":3645.0},{"date":"2024-11-14","close":3660.0},{"date":"2024-11-15","close":3730.0},{"date":"2024-11-18","close":3730.0},{"date":"2024-11-19","close":3795.0},{"date":"2024-11-20","close":3650.0},{"date":"2024-11-21","close":3660.0},{"date":"2024-11-22","close":3675.0},{"date":"2024-11-25","close":3675.0},{"date":"2024-11-26","close":3675.0},{"date":"2024-11-27","close":3660.0},{"date":"2024-11-28","close":3750.0},{"date":"2024-11-29","close":3715.0},{"date":"2024-12-02","close":3690.0},{"date":"2024-12-03","close":3665.0},{"date":"2024-12-04","close":3610.0},{"date":"2024-12-05","close":3720.0},{"date":"2024-12-06","close":3410.0},{"date":"2024-12-09","close":3100.0},{"date":"2024-12-10","close":3300.0},{"date":"2024-12-11","close":3420.0},{"date":"2024-12-12","close":3445.0},{"date":"2024-12-13","close":3425.0},{"date":"2024-12-16","close":3450.0},{"date":"2024-12-17","close":3395.0},{"date":"2024-12-18","close":3470.0},{"date":"2024-12-19","close":3530.0},{"date":"2024-12-20","close":3435.0},{"date":"2024-12-23","close":3485.0},{"date":"2024-12-24","close":3420.0},{"date":"2024-12-26","close":3330.0},{"date":"2024-12-27","close":3285.0},{"date":"2024-12-30","close":3250.0},{"date":"2025-01-02","close":3320.0},{"date":"2025-01-03","close":3395.0},{"date":"2025-01-06","close":3430.0},{"date":"2025-01-07","close":3430.0},{"date":"2025-01-08","close":3420.0},{"date":"2025-01-09","close":3390.0},{"date":"2025-01-10","close":3410.0},{"date":"2025-01-13","close":3350.0},{"date":"2025-01-14","close":3375.0},{"date":"2025-01-15","close":3395.0},{"date":"2025-01-16","close":3405.0},{"date":"2025-01-17","close":3405.0},{"date":"2025-01-20","close":3350.0},{"date":"2025-01-21","close":3390.0},{"date":"2025-01-22","close":3430.0},{"date":"2025-01-23","close":3410.0},{"date":"2025-01-24","close":3415.0},{"date":"2025-01-31","close":3435.0},{"date":"2025-02-03","close":3295.0},{"date":"2025-02-04","close":3355.0},{"date":"2025-02-05","close":3355.0},{"date":"2025-02-06","close":3480.0},{"date":"2025-02-07","close":3470.0},{"date":"2025-02-10","close":3425.0},{"date":"2025-02-11","close":3420.0},{"date":"2025-02-12","close":3475.0},{"date":"2025-02-13","close":3425.0},{"date":"2025-02-14","close":3445.0},{"date":"2025-02-17","close":3515.0},{"date":"2025-02-18","close":3480.0},{"date":"2025-02-19","close":4520.0},{"date":"2025-02-20","close":4200.0},{"date":"2025-02-21","close":3925.0},{"date":"2025-02-24","close":3780.0},{"date":"2025-02-25","close":3830.0},{"date":"2025-02-26","close":3815.0},{"date":"2025-02-27","close":3910.0},{"date":"2025-02-28","close":3645.0},{"date":"2025-03-04","close":3700.0},{"date":"2025-03-05","close":3985.0},{"date":"2025-03-06","close":3945.0},{"date":"2025-03-07","close":4185.0},{"date":"2025-03-10","close":4130.0},{"date":"2025-03-11","close":4015.0},{"date":"2025-03-12","close":4015.0},{"date":"2025-03-13","close":4120.0},{"date":"2025-03-14","close":4065.0},{"date":"2025-03-17","close":4045.0},{"date":"2025-03-18","close":3880.0},{"date":"2025-03-19","close":3965.0},{"date":"2025-03-20","close":3845.0},{"date":"2025-03-21","close":3860.0},{"date":"2025-03-24","close":3780.0},{"date":"2025-03-25","close":3740.0},{"date":"2025-03-26","close":3775.0},{"date":"2025-03-27","close":3725.0},{"date":"2025-03-28","close":3615.0},{"date":"2025-03-31","close":3565.0},{"date":"2025-04-01","close":3675.0},{"date":"2025-04-02","close":3645.0},{"date":"2025-04-03","close":3580.0},{"date":"2025-04-04","close":3640.0},{"date":"2025-04-07","close":3490.0},{"date":"2025-04-08","close":3530.0},{"date":"2025-04-09","close":3470.0},{"date":"2025-04-10","close":3690.0},{"date":"2025-04-11","close":3710.0},{"date":"2025-04-14","close":3760.0},{"date":"2025-04-15","close":3760.0},{"date":"2025-04-16","close":3740.0},{"date":"2025-04-17","close":3820.0},{"date":"2025-04-18","close":3820.0},{"date":"2025-04-21","close":3750.0},{"date":"2025-04-22","close":3860.0},{"date":"2025-04-23","close":3755.0},{"date":"2025-04-24","close":3795.0},{"date":"2025-04-25","close":3760.0},{"date":"2025-04-28","close":3705.0},{"date":"2025-04-29","close":3725.0},{"date":"2025-04-30","close":3680.0},{"date":"2025-05-02","close":3665.0},{"date":"2025-05-07","close":3665.0},{"date":"2025-05-08","close":3675.0},{"date":"2025-05-09","close":3695.0},{"date":"2025-05-12","close":3710.0},{"date":"2025-05-13","close":3680.0},{"date":"2025-05-14","close":3650.0},{"date":"2025-05-15","close":3620.0},{"date":"2025-05-16","close":3510.0},{"date":"2025-05-19","close":3390.0},{"date":"2025-05-20","close":3445.0},{"date":"2025-05-21","close":3435.0},{"date":"2025-05-22","close":3390.0},{"date":"2025-05-23","close":3415.0},{"date":"2025-05-26","close":3490.0},{"date":"2025-05-27","close":3525.0},{"date":"2025-05-28","close":3490.0},{"date":"2025-05-29","close":3525.0},{"date":"2025-05-30","close":3525.0},{"date":"2025-06-02","close":3500.0},{"date":"2025-06-04","close":3540.0},{"date":"2025-06-05","close":3535.0},{"date":"2025-06-09","close":4020.0},{"date":"2025-06-10","close":3860.0},{"date":"2025-06-11","close":3825.0},{"date":"2025-06-12","close":3875.0},{"date":"2025-06-13","close":3790.0},{"date":"2025-06-16","close":3810.0},{"date":"2025-06-17","close":3805.0},{"date":"2025-06-18","close":3845.0},{"date":"2025-06-19","close":3855.0},{"date":"2025-06-20","close":3900.0},{"date":"2025-06-23","close":3835.0},{"date":"2025-06-24","close":3870.0},{"date":"2025-06-25","close":3855.0},{"date":"2025-06-26","close":3865.0},{"date":"2025-06-27","close":3800.0},{"date":"2025-06-30","close":3800.0},{"date":"2025-07-01","close":3845.0},{"date":"2025-07-02","close":3925.0},{"date":"2025-07-03","close":3910.0},{"date":"2025-07-04","close":3980.0},{"date":"2025-07-07","close":3990.0},{"date":"2025-07-08","close":3985.0},{"date":"2025-07-09","close":4050.0},{"date":"2025-07-10","close":4060.0},{"date":"2025-07-11","close":4085.0},{"date":"2025-07-14","close":4195.0},{"date":"2025-07-15","close":4125.0},{"date":"2025-07-16","close":4010.0},{"date":"2025-07-17","close":4080.0},{"date":"2025-07-18","close":4025.0},{"date":"2025-07-21","close":4075.0},{"date":"2025-07-22","close":4025.0},{"date":"2025-07-23","close":3940.0},{"date":"2025-07-24","close":3905.0},{"date":"2025-07-25","close":3910.0},{"date":"2025-07-28","close":3865.0},{"date":"2025-07-29","close":3915.0},{"date":"2025-07-30","close":3905.0},{"date":"2025-07-31","close":3910.0},{"date":"2025-08-01","close":3750.0},{"date":"2025-08-04","close":3840.0},{"date":"2025-08-05","close":3885.0},{"date":"2025-08-06","close":3860.0},{"date":"2025-08-07","close":3830.0},{"date":"2025-08-08","close":3865.0},{"date":"2025-08-11","close":3895.0},{"date":"2025-08-12","close":3815.0},{"date":"2025-08-13","close":3800.0},{"date":"2025-08-14","close":3785.0},{"date":"2025-08-18","close":3750.0},{"date":"2025-08-19","close":3680.0},{"date":"2025-08-20","close":3710.0},{"date":"2025-08-21","close":3710.0},{"date":"2025-08-22","close":3710.0},{"date":"2025-08-25","close":3705.0},{"date":"2025-08-26","close":3720.0},{"date":"2025-08-27","close":3680.0},{"date":"2025-08-28","close":3755.0},{"date":"2025-08-29","close":3670.0},{"date":"2025-09-01","close":3580.0},{"date":"2025-09-02","close":3605.0},{"date":"2025-09-03","close":3605.0},{"date":"2025-09-04","close":3680.0},{"date":"2025-09-05","close":3675.0},{"date":"2025-09-08","close":3670.0},{"date":"2025-09-09","close":3700.0},{"date":"2025-09-10","close":3685.0},{"date":"2025-09-11","close":3650.0},{"date":"2025-09-12","close":3750.0},{"date":"2025-09-15","close":3735.0},{"date":"2025-09-16","close":3725.0},{"date":"2025-09-17","close":3740.0},{"date":"2025-09-18","close":3800.0},{"date":"2025-09-19","close":3775.0},{"date":"2025-09-22","close":3775.0},{"date":"2025-09-23","close":3710.0},{"date":"2025-09-24","close":3640.0},{"date":"2025-09-25","close":3615.0},{"date":"2025-09-26","close":3605.0},{"date":"2025-09-29","close":3600.0},{"date":"2025-09-30","close":3635.0},{"date":"2025-10-01","close":3575.0},{"date":"2025-10-02","close":3585.0},{"date":"2025-10-10","close":3525.0},{"date":"2025-10-13","close":3550.0},{"date":"2025-10-14","close":3615.0},{"date":"2025-10-15","close":3640.0},{"date":"2025-10-16","close":3605.0},{"date":"2025-10-17","close":3595.0},{"date":"2025-10-20","close":3615.0},{"date":"2025-10-21","close":3655.0},{"date":"2025-10-22","close":3660.0},{"date":"2025-10-23","close":3625.0},{"date":"2025-10-24","close":3645.0},{"date":"2025-10-27","close":3625.0},{"date":"2025-10-28","close":3610.0},{"date":"2025-10-29","close":3595.0},{"date":"2025-10-30","close":3525.0},{"date":"2025-10-31","close":3530.0},{"date":"2025-11-03","close":3430.0},{"date":"2025-11-04","close":3440.0},{"date":"2025-11-05","close":3320.0},{"date":"2025-11-06","close":3345.0},{"date":"2025-11-07","close":3295.0},{"date":"2025-11-10","close":3345.0},{"date":"2025-11-11","close":3380.0},{"date":"2025-11-12","close":3415.0},{"date":"2025-11-13","close":3420.0},{"date":"2025-11-14","close":3335.0},{"date":"2025-11-17","close":3245.0},{"date":"2025-11-18","close":3150.0},{"date":"2025-11-19","close":3230.0},{"date":"2025-11-20","close":3240.0},{"date":"2025-11-21","close":3180.0},{"date":"2025-11-24","close":3180.0},{"date":"2025-11-25","close":3140.0},{"date":"2025-11-26","close":3170.0},{"date":"2025-11-27","close":3175.0},{"date":"2025-11-28","close":3205.0},{"date":"2025-12-01","close":3230.0},{"date":"2025-12-02","close":3235.0},{"date":"2025-12-03","close":3255.0},{"date":"2025-12-04","close":3390.0},{"date":"2025-12-05","close":3370.0},{"date":"2025-12-08","close":3410.0},{"date":"2025-12-09","close":3360.0},{"date":"2025-12-10","close":3305.0},{"date":"2025-12-11","close":3320.0},{"date":"2025-12-12","close":3310.0},{"date":"2025-12-15","close":3290.0},{"date":"2025-12-16","close":3230.0},{"date":"2025-12-17","close":3215.0},{"date":"2025-12-18","close":3190.0},{"date":"2025-12-19","close":3220.0},{"date":"2025-12-22","close":3240.0},{"date":"2025-12-23","close":3240.0},{"date":"2025-12-24","close":3240.0},{"date":"2025-12-26","close":3195.0},{"date":"2025-12-29","close":3200.0},{"date":"2025-12-30","close":3235.0},{"date":"2026-01-02","close":3235.0},{"date":"2026-01-05","close":3210.0},{"date":"2026-01-06","close":3210.0},{"date":"2026-01-07","close":3195.0},{"date":"2026-01-08","close":3185.0},{"date":"2026-01-09","close":3200.0},{"date":"2026-01-12","close":3170.0},{"date":"2026-01-13","close":3040.0},{"date":"2026-01-14","close":3065.0},{"date":"2026-01-15","close":3040.0},{"date":"2026-01-16","close":2930.0},{"date":"2026-01-19","close":2855.0},{"date":"2026-01-20","close":2920.0},{"date":"2026-01-21","close":2865.0},{"date":"2026-01-22","close":2870.0},{"date":"2026-01-23","close":2895.0},{"date":"2026-01-26","close":2855.0},{"date":"2026-01-27","close":2885.0},{"date":"2026-01-28","close":2975.0},{"date":"2026-01-29","close":3000.0},{"date":"2026-01-30","close":3025.0},{"date":"2026-02-02","close":2940.0},{"date":"2026-02-03","close":2915.0},{"date":"2026-02-04","close":2930.0},{"date":"2026-02-05","close":2910.0},{"date":"2026-02-06","close":2870.0},{"date":"2026-02-09","close":2865.0},{"date":"2026-02-10","close":2915.0},{"date":"2026-02-11","close":2955.0},{"date":"2026-02-12","close":2945.0},{"date":"2026-02-13","close":2920.0},{"date":"2026-02-19","close":3020.0},{"date":"2026-02-20","close":3020.0},{"date":"2026-02-23","close":2960.0},{"date":"2026-02-24","close":2945.0},{"date":"2026-02-25","close":2980.0},{"date":"2026-02-26","close":2950.0},{"date":"2026-02-27","close":2940.0},{"date":"2026-03-03","close":2880.0},{"date":"2026-03-04","close":2585.0},{"date":"2026-03-05","close":2675.0},{"date":"2026-03-06","close":2630.0},{"date":"2026-03-09","close":2520.0},{"date":"2026-03-10","close":2585.0},{"date":"2026-03-11","close":2655.0},{"date":"2026-03-12","close":2665.0},{"date":"2026-03-13","close":2650.0},{"date":"2026-03-16","close":2580.0},{"date":"2026-03-17","close":2665.0},{"date":"2026-03-18","close":2640.0},{"date":"2026-03-19","close":2635.0},{"date":"2026-03-20","close":2630.0},{"date":"2026-03-23","close":2595.0},{"date":"2026-03-24","close":2550.0},{"date":"2026-03-25","close":2560.0},{"date":"2026-03-26","close":2585.0},{"date":"2026-03-27","close":2585.0},{"date":"2026-03-30","close":2620.0},{"date":"2026-03-31","close":2580.0},{"date":"2026-04-01","close":2585.0},{"date":"2026-04-02","close":2530.0},{"date":"2026-04-03","close":2535.0},{"date":"2026-04-06","close":2540.0},{"date":"2026-04-07","close":2540.0},{"date":"2026-04-08","close":2575.0},{"date":"2026-04-09","close":2615.0},{"date":"2026-04-10","close":2620.0},{"date":"2026-04-13","close":2640.0},{"date":"2026-04-14","close":2695.0},{"date":"2026-04-15","close":2775.0},{"date":"2026-04-16","close":2750.0},{"date":"2026-04-17","close":2755.0},{"date":"2026-04-20","close":2760.0},{"date":"2026-04-21","close":2680.0},{"date":"2026-04-22","close":2690.0},{"date":"2026-04-23","close":2640.0},{"date":"2026-04-24","close":2675.0},{"date":"2026-04-27","close":2650.0},{"date":"2026-04-28","close":2655.0},{"date":"2026-04-29","close":2695.0},{"date":"2026-04-30","close":2620.0},{"date":"2026-05-04","close":2600.0},{"date":"2026-05-06","close":2525.0},{"date":"2026-05-07","close":2480.0},{"date":"2026-05-08","close":2430.0},{"date":"2026-05-11","close":2300.0},{"date":"2026-05-12","close":2235.0},{"date":"2026-05-13","close":2170.0},{"date":"2026-05-14","close":2130.0},{"date":"2026-05-15","close":2190.0},{"date":"2026-05-18","close":2160.0},{"date":"2026-05-19","close":2120.0},{"date":"2026-05-20","close":2095.0},{"date":"2026-05-21","close":2065.0},{"date":"2026-05-22","close":2120.0},{"date":"2026-05-26","close":2195.0},{"date":"2026-05-27","close":2100.0},{"date":"2026-05-28","close":2080.0},{"date":"2026-05-29","close":2000.0},{"date":"2026-06-01","close":1816.0},{"date":"2026-06-02","close":1814.0},{"date":"2026-06-04","close":1924.0},{"date":"2026-06-05","close":1961.0},{"date":"2026-06-08","close":1790.0},{"date":"2026-06-09","close":1799.0},{"date":"2026-06-10","close":1863.0},{"date":"2026-06-11","close":1884.0},{"date":"2026-06-12","close":1950.0},{"date":"2026-06-15","close":1970.0},{"date":"2026-06-16","close":1915.0},{"date":"2026-06-17","close":1976.0},{"date":"2026-06-18","close":1950.0},{"date":"2026-06-19","close":1849.0},{"date":"2026-06-22","close":1859.0},{"date":"2026-06-23","close":1788.0},{"date":"2026-06-24","close":1685.0},{"date":"2026-06-25","close":1800.0},{"date":"2026-06-26","close":1817.0},{"date":"2026-06-29","close":1918.0},{"date":"2026-06-30","close":2025.0},{"date":"2026-07-01","close":2025.0},{"date":"2026-07-02","close":2155.0},{"date":"2026-07-03","close":2090.0},{"date":"2026-07-06","close":2150.0},{"date":"2026-07-07","close":2120.0},{"date":"2026-07-08","close":2130.0},{"date":"2026-07-09","close":2080.0},{"date":"2026-07-10","close":2105.0},{"date":"2026-07-13","close":2110.0},{"date":"2026-07-14","close":2090.0},{"date":"2026-07-15","close":2095.0},{"date":"2026-07-16","close":2175.0},{"date":"2026-07-20","close":2175.0},{"date":"2026-07-21","close":2185.0},{"date":"2026-07-22","close":2185.0},{"date":"2026-07-23","close":2185.0},{"date":"2026-07-24","close":2190.0},{"date":"2026-07-27","close":2150.0},{"date":"2026-07-28","close":2195.0},{"date":"2026-07-29","close":2180.0},{"date":"2026-07-30","close":2170.0},{"date":"2026-07-31","close":2135.0},{"date":"2026-08-03","close":2050.0},{"date":"2026-08-04","close":2035.0},{"date":"2026-08-05","close":2005.0},{"date":"2026-08-06","close":2045.0},{"date":"2026-08-07","close":2060.0},{"date":"2026-08-10","close":2060.0},{"date":"2026-08-11","close":2055.0},{"date":"2026-08-12","close":2060.0},{"date":"2026-08-13","close":2165.0},{"date":"2026-08-14","close":2175.0},{"date":"2026-08-18","close":2200.0},{"date":"2026-08-19","close":2180.0},{"date":"2026-08-20","close":2180.0},{"date":"2026-08-21","close":2195.0},{"date":"2026-08-24","close":2200.0},{"date":"2026-08-25","close":2200.0},{"date":"2026-08-26","close":2195.0},{"date":"2026-08-27","close":2190.0},{"date":"2026-08-28","close":2200.0},{"date":"2026-08-31","close":2175.0},{"date":"2026-09-01","close":2220.0},{"date":"2026-09-02","close":2255.0},{"date":"2026-09-03","close":2155.0},{"date":"2026-09-04","close":2175.0},{"date":"2026-09-07","close":2250.0},{"date":"2026-09-08","close":2125.0},{"date":"2026-09-09","close":2110.0},{"date":"2026-09-10","close":2365.0},{"date":"2026-09-11","close":2285.0},{"date":"2026-09-14","close":2265.0},{"date":"2026-09-15","close":2335.0},{"date":"2026-09-16","close":2300.0},{"date":"2026-09-17","close":2245.0},{"date":"2026-09-18","close":2205.0},{"date":"2026-09-21","close":2275.0},{"date":"2026-09-22","close":2275.0},{"date":"2026-09-23","close":2140.0},{"date":"2026-09-28","close":2135.0},{"date":"2026-09-29","close":2190.0},{"date":"2026-09-30","close":2190.0},{"date":"2026-10-01","close":2160.0},{"date":"2026-10-02","close":2140.0},{"date":"2026-10-06","close":2100.0},{"date":"2026-10-07","close":2045.0},{"date":"2026-10-08","close":1999.0},{"date":"2026-10-12","close":2000.0},{"date":"2026-10-13","close":1920.0},{"date":"2026-10-14","close":1906.0},{"date":"2026-10-15","close":1811.0},{"date":"2026-10-16","close":1880.0},{"date":"2026-10-19","close":1710.0},{"date":"2026-10-20","close":1702.0},{"date":"2026-10-21","close":1698.0},{"date":"2026-10-22","close":1766.0},{"date":"2026-10-23","close":1715.0}],"chart_data":[{"date":"2024-10-23","open":3830,"high":3855,"low":3735,"close":3790,"volume":76419,"rsi_14":29.49,"sma_20":4089.75,"sma_60":3998.0,"sma_120":4249.79},{"date":"2024-10-24","open":3760,"high":3840,"low":3735,"close":3745,"volume":27065,"rsi_14":28.22,"sma_20":4074.5,"sma_60":3991.67,"sma_120":4242.67},{"date":"2024-10-25","open":3745,"high":3810,"low":3705,"close":3790,"volume":9674,"rsi_14":26.88,"sma_20":4056.5,"sma_60":3985.33,"sma_120":4236.17},{"date":"2024-10-28","open":3790,"high":3835,"low":3750,"close":3785,"volume":12563,"rsi_14":28.48,"sma_20":4040.75,"sma_60":3980.83,"sma_120":4230.58},{"date":"2024-10-29","open":3805,"high":4185,"low":3725,"close":3815,"volume":319418,"rsi_14":29.41,"sma_20":4025.0,"sma_60":3976.92,"sma_120":4224.0},{"date":"2024-10-30","open":3830,"high":3895,"low":3760,"close":3805,"volume":44281,"rsi_14":23.61,"sma_20":4010.25,"sma_60":3972.83,"sma_120":4216.83},{"date":"2024-10-31","open":3770,"high":3865,"low":3760,"close":3785,"volume":16962,"rsi_14":25.56,"sma_20":3994.0,"sma_60":3968.5,"sma_120":4209.67},{"date":"2024-11-01","open":3750,"high":3890,"low":3740,"close":3835,"volume":24323,"rsi_14":25.56,"sma_20":3980.75,"sma_60":3964.67,"sma_120":4203.21},{"date":"2024-11-04","open":3845,"high":3905,"low":3845,"close":3895,"volume":22911,"rsi_14":28.78,"sma_20":3967.5,"sma_60":3961.67,"sma_120":4197.42},{"date":"2024-11-05","open":3945,"high":3945,"low":3875,"close":3895,"volume":10124,"rsi_14":29.85,"sma_20":3956.75,"sma_60":3959.67,"sma_120":4190.71},{"date":"2024-11-06","open":3905,"high":3915,"low":3800,"close":3800,"volume":18516,"rsi_14":29.2,"sma_20":3940.25,"sma_60":3966.5,"sma_120":4183.0},{"date":"2024-11-07","open":3820,"high":3895,"low":3795,"close":3870,"volume":6929,"rsi_14":34.46,"sma_20":3924.5,"sma_60":3972.0,"sma_120":4175.58},{"date":"2024-11-08","open":3870,"high":3940,"low":3870,"close":3900,"volume":10290,"rsi_14":41.3,"sma_20":3914.0,"sma_60":3973.25,"sma_120":4168.88},{"date":"2024-11-11","open":3915,"high":3930,"low":3790,"close":3795,"volume":12670,"rsi_14":45.6,"sma_20":3895.75,"sma_60":3971.25,"sma_120":4160.75},{"date":"2024-11-12","open":3795,"high":3795,"low":3550,"close":3720,"volume":28927,"rsi_14":44.53,"sma_20":3872.25,"sma_60":3967.67,"sma_120":4152.54},{"date":"2024-11-13","open":3700,"high":3700,"low":3620,"close":3645,"volume":21189,"rsi_14":42.54,"sma_20":3846.25,"sma_60":3962.08,"sma_120":4143.21},{"date":"2024-11-14","open":3645,"high":3665,"low":3550,"close":3660,"volume":28118,"rsi_14":39.84,"sma_20":3825.0,"sma_60":3957.08,"sma_120":4134.54},{"date":"2024-11-15","open":3660,"high":3740,"low":3570,"close":3730,"volume":21923,"rsi_14":46.1,"sma_20":3806.5,"sma_60":3951.83,"sma_120":4126.62},{"date":"2024-11-18","open":3680,"high":3755,"low":3680,"close":3730,"volume":14129,"rsi_14":43.7,"sma_20":3792.0,"sma_60":3946.83,"sma_120":4118.54},{"date":"2024-11-19","open":3730,"high":3840,"low":3695,"close":3795,"volume":13624,"rsi_14":49.32,"sma_20":3789.25,"sma_60":3943.75,"sma_120":4110.83},{"date":"2024-11-20","open":3790,"high":3800,"low":3595,"close":3650,"volume":44554,"rsi_14":42.11,"sma_20":3782.25,"sma_60":3937.92,"sma_120":4102.96},{"date":"2024-11-21","open":3665,"high":3735,"low":3580,"close":3660,"volume":8436,"rsi_14":39.26,"sma_20":3778.0,"sma_60":3932.0,"sma_120":4094.96},{"date":"2024-11-22","open":3685,"high":3735,"low":3615,"close":3675,"volume":10529,"rsi_14":35.71,"sma_20":3772.25,"sma_60":3926.42,"sma_120":4086.17},{"date":"2024-11-25","open":3630,"high":3780,"low":3630,"close":3675,"volume":11070,"rsi_14":35.71,"sma_20":3766.75,"sma_60":3920.33,"sma_120":4077.21},{"date":"2024-11-26","open":3690,"high":3825,"low":3660,"close":3675,"volume":16918,"rsi_14":40.74,"sma_20":3759.75,"sma_60":3914.0,"sma_120":4069.12},{"date":"2024-11-27","open":3695,"high":3740,"low":3625,"close":3660,"volume":22093,"rsi_14":33.06,"sma_20":3752.5,"sma_60":3907.5,"sma_120":4061.33},{"date":"2024-11-28","open":3815,"high":4020,"low":3735,"close":3750,"volume":174159,"rsi_14":38.97,"sma_20":3750.75,"sma_60":3903.0,"sma_120":4053.92},{"date":"2024-11-29","open":3770,"high":3850,"low":3715,"close":3715,"volume":29345,"rsi_14":43.44,"sma_20":3744.75,"sma_60":3898.0,"sma_120":4046.58},{"date":"2024-12-02","open":3700,"high":3785,"low":3670,"close":3690,"volume":22382,"rsi_14":47.32,"sma_20":3734.5,"sma_60":3892.58,"sma_120":4039.75},{"date":"2024-12-03","open":3630,"high":3720,"low":3630,"close":3665,"volume":15974,"rsi_14":51.96,"sma_20":3723.0,"sma_60":3886.17,"sma_120":4033.08},{"date":"2024-12-04","open":3630,"high":3665,"low":3555,"close":3610,"volume":25133,"rsi_14":45.45,"sma_20":3713.5,"sma_60":3879.67,"sma_120":4025.67},{"date":"2024-12-05","open":3570,"high":3745,"low":3545,"close":3720,"volume":98992,"rsi_14":49.15,"sma_20":3706.0,"sma_60":3875.67,"sma_120":4018.83},{"date":"2024-12-06","open":4085,"high":4250,"low":3390,"close":3410,"volume":563837,"rsi_14":32.22,"sma_20":3681.5,"sma_60":3868.25,"sma_120":4009.08},{"date":"2024-12-09","open":3375,"high":3380,"low":3100,"close":3100,"volume":117317,"rsi_14":19.65,"sma_20":3646.75,"sma_60":3857.67,"sma_120":3997.0},{"date":"2024-12-10","open":3085,"high":3370,"low":3085,"close":3300,"volume":66251,"rsi_14":35.42,"sma_20":3625.75,"sma_60":3851.5,"sma_120":3985.75},{"date":"2024-12-11","open":3315,"high":3440,"low":3315,"close":3420,"volume":70999,"rsi_14":40.84,"sma_20":3614.5,"sma_60":3844.33,"sma_120":3974.71},{"date":"2024-12-12","open":3485,"high":3575,"low":3375,"close":3445,"volume":70718,"rsi_14":41.29,"sma_20":3603.75,"sma_60":3838.17,"sma_120":3964.25},{"date":"2024-12-13","open":3410,"high":3495,"low":3395,"close":3425,"volume":40203,"rsi_14":40.67,"sma_20":3588.5,"sma_60":3830.5,"sma_120":3954.62},{"date":"2024-12-16","open":3425,"high":3465,"low":3400,"close":3450,"volume":21535,"rsi_14":41.76,"sma_20":3574.5,"sma_60":3823.0,"sma_120":3945.62},{"date":"2024-12-17","open":3465,"high":3465,"low":3395,"close":3395,"volume":34685,"rsi_14":40.57,"sma_20":3554.5,"sma_60":3813.58,"sma_120":3936.88},{"date":"2024-12-18","open":3410,"high":3480,"low":3410,"close":3470,"volume":22285,"rsi_14":39.93,"sma_20":3545.5,"sma_60":3805.83,"sma_120":3930.04},{"date":"2024-12-19","open":3420,"high":3530,"low":3420,"close":3530,"volume":36333,"rsi_14":43.46,"sma_20":3539.0,"sma_60":3797.17,"sma_120":3922.79},{"date":"2024-12-20","open":3495,"high":3555,"low":3435,"close":3435,"volume":18933,"rsi_14":41.41,"sma_20":3527.0,"sma_60":3785.25,"sma_120":3915.08},{"date":"2024-12-23","open":3435,"high":3495,"low":3435,"close":3485,"volume":13776,"rsi_14":44.04,"sma_20":3517.5,"sma_60":3775.0,"sma_120":3908.92},{"date":"2024-12-24","open":3465,"high":3495,"low":3410,"close":3420,"volume":15014,"rsi_14":43.75,"sma_20":3504.75,"sma_60":3763.17,"sma_120":3901.88},{"date":"2024-12-26","open":3405,"high":3440,"low":3320,"close":3330,"volume":17818,"rsi_14":37.0,"sma_20":3488.25,"sma_60":3750.33,"sma_120":3893.08},{"date":"2024-12-27","open":3300,"high":3400,"low":3230,"close":3285,"volume":6083,"rsi_14":44.94,"sma_20":3465.0,"sma_60":3736.58,"sma_120":3884.17},{"date":"2024-12-30","open":3215,"high":3350,"low":3195,"close":3250,"volume":24134,"rsi_14":57.81,"sma_20":3441.75,"sma_60":3722.42,"sma_120":3875.79},{"date":"2025-01-02","open":3245,"high":3325,"low":3225,"close":3320,"volume":10427,"rsi_14":51.2,"sma_20":3423.25,"sma_60":3708.42,"sma_120":3868.25},{"date":"2025-01-03","open":3280,"high":3400,"low":3255,"close":3395,"volume":9506,"rsi_14":48.41,"sma_20":3409.75,"sma_60":3696.5,"sma_120":3862.12},{"date":"2025-01-06","open":3415,"high":3450,"low":3395,"close":3430,"volume":14494,"rsi_14":49.06,"sma_20":3400.75,"sma_60":3684.83,"sma_120":3855.79},{"date":"2025-01-07","open":3430,"high":3445,"low":3400,"close":3430,"volume":8972,"rsi_14":50.32,"sma_20":3386.25,"sma_60":3672.25,"sma_120":3849.79},{"date":"2025-01-08","open":3375,"high":3430,"low":3375,"close":3420,"volume":4916,"rsi_14":48.03,"sma_20":3386.75,"sma_60":3660.75,"sma_120":3841.12},{"date":"2025-01-09","open":3415,"high":3415,"low":3350,"close":3390,"volume":12001,"rsi_14":49.66,"sma_20":3401.25,"sma_60":3647.92,"sma_120":3833.08},{"date":"2025-01-10","open":3395,"high":3425,"low":3370,"close":3410,"volume":10138,"rsi_14":45.59,"sma_20":3406.75,"sma_60":3634.92,"sma_120":3825.83},{"date":"2025-01-13","open":3410,"high":3410,"low":3350,"close":3350,"volume":7727,"rsi_14":36.76,"sma_20":3403.25,"sma_60":3621.33,"sma_120":3818.0},{"date":"2025-01-14","open":3350,"high":3375,"low":3345,"close":3375,"volume":3998,"rsi_14":45.08,"sma_20":3399.75,"sma_60":3609.5,"sma_120":3811.0},{"date":"2025-01-15","open":3395,"high":3420,"low":3380,"close":3395,"volume":6462,"rsi_14":42.24,"sma_20":3398.25,"sma_60":3597.75,"sma_120":3804.17},{"date":"2025-01-16","open":3395,"high":3425,"low":3390,"close":3405,"volume":8441,"rsi_14":48.57,"sma_20":3396.0,"sma_60":3587.5,"sma_120":3797.96},{"date":"2025-01-17","open":3395,"high":3485,"low":3360,"close":3405,"volume":11779,"rsi_14":58.62,"sma_20":3396.5,"sma_60":3580.08,"sma_120":3791.83},{"date":"2025-01-20","open":3425,"high":3425,"low":3300,"close":3350,"volume":14044,"rsi_14":57.3,"sma_20":3390.5,"sma_60":3572.75,"sma_120":3785.38},{"date":"2025-01-21","open":3350,"high":3400,"low":3340,"close":3390,"volume":11595,"rsi_14":65.56,"sma_20":3383.5,"sma_60":3566.83,"sma_120":3779.25},{"date":"2025-01-22","open":3390,"high":3430,"low":3340,"close":3430,"volume":14571,"rsi_14":63.1,"sma_20":3383.25,"sma_60":3560.83,"sma_120":3773.08},{"date":"2025-01-23","open":3415,"high":3415,"low":3340,"close":3410,"volume":11843,"rsi_14":52.05,"sma_20":3379.5,"sma_60":3554.58,"sma_120":3767.71},{"date":"2025-01-24","open":3375,"high":3415,"low":3350,"close":3415,"volume":9612,"rsi_14":47.76,"sma_20":3379.25,"sma_60":3547.92,"sma_120":3762.42},{"date":"2025-01-31","open":3405,"high":3455,"low":3400,"close":3435,"volume":8757,"rsi_14":50.7,"sma_20":3384.5,"sma_60":3541.75,"sma_120":3757.29},{"date":"2025-02-03","open":3470,"high":3470,"low":3200,"close":3295,"volume":27375,"rsi_14":37.11,"sma_20":3385.0,"sma_60":3533.58,"sma_120":3751.04},{"date":"2025-02-04","open":3300,"high":3370,"low":3295,"close":3355,"volume":15212,"rsi_14":46.6,"sma_20":3390.25,"sma_60":3525.58,"sma_120":3745.12},{"date":"2025-02-05","open":3355,"high":3370,"low":3325,"close":3355,"volume":6362,"rsi_14":44.44,"sma_20":3392.0,"sma_60":3516.58,"sma_120":3739.12},{"date":"2025-02-06","open":3375,"high":3555,"low":3320,"close":3480,"volume":48136,"rsi_14":61.61,"sma_20":3396.25,"sma_60":3509.67,"sma_120":3734.67},{"date":"2025-02-07","open":3480,"high":3490,"low":3405,"close":3470,"volume":17224,"rsi_14":58.72,"sma_20":3398.25,"sma_60":3504.17,"sma_120":3735.33},{"date":"2025-02-10","open":3450,"high":3580,"low":3395,"close":3425,"volume":33301,"rsi_14":52.63,"sma_20":3398.0,"sma_60":3496.75,"sma_120":3734.38},{"date":"2025-02-11","open":3460,"high":3460,"low":3405,"close":3420,"volume":8850,"rsi_14":51.33,"sma_20":3398.0,"sma_60":3488.75,"sma_120":3731.0},{"date":"2025-02-12","open":3450,"high":3660,"low":3395,"close":3475,"volume":28921,"rsi_14":55.65,"sma_20":3402.25,"sma_60":3483.42,"sma_120":3727.33},{"date":"2025-02-13","open":3445,"high":3475,"low":3420,"close":3425,"volume":13090,"rsi_14":56.1,"sma_20":3403.0,"sma_60":3478.5,"sma_120":3723.08},{"date":"2025-02-14","open":3425,"high":3480,"low":3425,"close":3445,"volume":7359,"rsi_14":54.62,"sma_20":3407.75,"sma_60":3475.17,"sma_120":3718.62},{"date":"2025-02-17","open":3460,"high":3570,"low":3445,"close":3515,"volume":13215,"rsi_14":56.8,"sma_20":3414.75,"sma_60":3472.75,"sma_120":3714.92},{"date":"2025-02-18","open":3495,"high":3515,"low":3460,"close":3480,"volume":14459,"rsi_14":55.47,"sma_20":3419.0,"sma_60":3468.58,"sma_120":3710.21},{"date":"2025-02-19","open":3500,"high":4520,"low":3465,"close":4520,"volume":3568459,"rsi_14":82.99,"sma_20":3474.75,"sma_60":3481.75,"sma_120":3714.29},{"date":"2025-02-20","open":4725,"high":5000,"low":4115,"close":4200,"volume":3124423,"rsi_14":69.37,"sma_20":3514.5,"sma_60":3488.5,"sma_120":3716.12},{"date":"2025-02-21","open":4200,"high":4320,"low":3885,"close":3925,"volume":621215,"rsi_14":64.93,"sma_20":3543.25,"sma_60":3493.08,"sma_120":3715.5},{"date":"2025-02-24","open":3820,"high":3895,"low":3740,"close":3780,"volume":285756,"rsi_14":59.68,"sma_20":3562.75,"sma_60":3495.08,"sma_120":3713.54},{"date":"2025-02-25","open":3770,"high":3975,"low":3745,"close":3830,"volume":221453,"rsi_14":60.58,"sma_20":3582.75,"sma_60":3497.67,"sma_120":3712.04},{"date":"2025-02-26","open":3810,"high":3945,"low":3775,"close":3815,"volume":118978,"rsi_14":57.85,"sma_20":3603.0,"sma_60":3500.0,"sma_120":3710.17},{"date":"2025-02-27","open":3820,"high":3980,"low":3820,"close":3910,"volume":92350,"rsi_14":59.91,"sma_20":3627.75,"sma_60":3503.92,"sma_120":3708.96},{"date":"2025-02-28","open":3860,"high":3930,"low":3640,"close":3645,"volume":142859,"rsi_14":54.51,"sma_20":3638.25,"sma_60":3503.67,"sma_120":3705.58},{"date":"2025-03-04","open":3660,"high":3760,"low":3555,"close":3700,"volume":67648,"rsi_14":55.62,"sma_20":3658.5,"sma_60":3502.83,"sma_120":3702.92},{"date":"2025-03-05","open":3720,"high":4610,"low":3700,"close":3985,"volume":6863372,"rsi_14":59.38,"sma_20":3690.0,"sma_60":3507.33,"sma_120":3702.67},{"date":"2025-03-06","open":4025,"high":4120,"low":3930,"close":3945,"volume":408152,"rsi_14":59.59,"sma_20":3719.5,"sma_60":3511.58,"sma_120":3702.08},{"date":"2025-03-07","open":3910,"high":4790,"low":3900,"close":4185,"volume":5061789,"rsi_14":62.63,"sma_20":3754.75,"sma_60":3520.25,"sma_120":3703.21},{"date":"2025-03-10","open":4195,"high":4405,"low":4120,"close":4130,"volume":470850,"rsi_14":60.55,"sma_20":3787.75,"sma_60":3528.92,"sma_120":3704.29},{"date":"2025-03-11","open":4110,"high":4355,"low":3955,"close":4015,"volume":441518,"rsi_14":58.93,"sma_20":3817.25,"sma_60":3533.83,"sma_120":3704.75},{"date":"2025-03-12","open":4000,"high":4160,"low":3995,"close":4015,"volume":131036,"rsi_14":37.08,"sma_20":3847.0,"sma_60":3543.92,"sma_120":3706.08},{"date":"2025-03-13","open":4115,"high":4230,"low":4035,"close":4120,"volume":196233,"rsi_14":47.7,"sma_20":3879.25,"sma_60":3560.92,"sma_120":3709.29},{"date":"2025-03-14","open":4080,"high":4160,"low":4020,"close":4065,"volume":73718,"rsi_14":54.61,"sma_20":3911.25,"sma_60":3573.67,"sma_120":3712.58},{"date":"2025-03-17","open":4035,"high":4095,"low":3975,"close":4045,"volume":80248,"rsi_14":59.5,"sma_20":3941.25,"sma_60":3584.08,"sma_120":3714.21},{"date":"2025-03-18","open":4045,"high":4150,"low":3880,"close":3880,"volume":134447,"rsi_14":51.66,"sma_20":3959.5,"sma_60":3591.33,"sma_120":3714.75},{"date":"2025-03-19","open":3920,"high":3980,"low":3790,"close":3965,"volume":95399,"rsi_14":54.75,"sma_20":3983.75,"sma_60":3600.33,"sma_120":3715.42},{"date":"2025-03-20","open":3980,"high":3980,"low":3835,"close":3845,"volume":82002,"rsi_14":47.98,"sma_20":3950.0,"sma_60":3606.92,"sma_120":3714.96},{"date":"2025-03-21","open":3845,"high":3890,"low":3770,"close":3860,"volume":38861,"rsi_14":57.93,"sma_20":3933.0,"sma_60":3614.67,"sma_120":3714.12},{"date":"2025-03-24","open":3900,"high":3900,"low":3775,"close":3780,"volume":46611,"rsi_14":52.9,"sma_20":3925.75,"sma_60":3619.83,"sma_120":3712.83},{"date":"2025-03-25","open":3780,"high":3845,"low":3705,"close":3740,"volume":55335,"rsi_14":39.21,"sma_20":3923.75,"sma_60":3623.33,"sma_120":3710.25},{"date":"2025-03-26","open":3790,"high":3850,"low":3740,"close":3775,"volume":44381,"rsi_14":42.48,"sma_20":3921.0,"sma_60":3629.0,"sma_120":3707.12},{"date":"2025-03-27","open":3840,"high":3840,"low":3720,"close":3725,"volume":22273,"rsi_14":25.53,"sma_20":3916.5,"sma_60":3633.0,"sma_120":3704.0},{"date":"2025-03-28","open":3760,"high":3760,"low":3555,"close":3615,"volume":61743,"rsi_14":24.12,"sma_20":3901.75,"sma_60":3636.25,"sma_120":3699.71},{"date":"2025-03-31","open":3615,"high":3700,"low":3550,"close":3565,"volume":30675,"rsi_14":25.81,"sma_20":3897.75,"sma_60":3640.17,"sma_120":3695.25},{"date":"2025-04-01","open":3570,"high":3735,"low":3570,"close":3675,"volume":40030,"rsi_14":33.65,"sma_20":3896.5,"sma_60":3646.67,"sma_120":3691.62},{"date":"2025-04-02","open":3695,"high":3720,"low":3565,"close":3645,"volume":50365,"rsi_14":25.39,"sma_20":3879.5,"sma_60":3653.25,"sma_120":3687.83},{"date":"2025-04-03","open":3575,"high":3635,"low":3510,"close":3580,"volume":46725,"rsi_14":25.13,"sma_20":3861.25,"sma_60":3657.58,"sma_120":3683.0},{"date":"2025-04-04","open":3560,"high":3645,"low":3495,"close":3640,"volume":48675,"rsi_14":30.05,"sma_20":3834.0,"sma_60":3661.67,"sma_120":3679.08},{"date":"2025-04-07","open":3590,"high":3600,"low":3375,"close":3490,"volume":59174,"rsi_14":30.5,"sma_20":3802.0,"sma_60":3662.67,"sma_120":3673.75},{"date":"2025-04-08","open":3470,"high":3670,"low":3470,"close":3530,"volume":51840,"rsi_14":27.23,"sma_20":3777.75,"sma_60":3664.33,"sma_120":3668.29},{"date":"2025-04-09","open":3530,"high":3580,"low":3400,"close":3470,"volume":42713,"rsi_14":29.05,"sma_20":3750.5,"sma_60":3665.17,"sma_120":3662.96},{"date":"2025-04-10","open":3545,"high":3700,"low":3520,"close":3690,"volume":98298,"rsi_14":42.27,"sma_20":3729.0,"sma_60":3670.17,"sma_120":3659.04},{"date":"2025-04-11","open":3690,"high":3790,"low":3510,"close":3710,"volume":67028,"rsi_14":46.63,"sma_20":3711.25,"sma_60":3675.17,"sma_120":3655.04},{"date":"2025-04-14","open":3730,"high":3785,"low":3705,"close":3760,"volume":38632,"rsi_14":50.95,"sma_20":3697.0,"sma_60":3682.0,"sma_120":3651.67},{"date":"2025-04-15","open":3780,"high":3790,"low":3695,"close":3760,"volume":26742,"rsi_14":49.26,"sma_20":3691.0,"sma_60":3688.42,"sma_120":3648.96},{"date":"2025-04-16","open":3735,"high":3800,"low":3695,"close":3740,"volume":40971,"rsi_14":50.76,"sma_20":3679.75,"sma_60":3694.17,"sma_120":3645.96},{"date":"2025-04-17","open":3770,"high":3820,"low":3685,"close":3820,"volume":53454,"rsi_14":60.73,"sma_20":3678.5,"sma_60":3701.08,"sma_120":3644.29},{"date":"2025-04-18","open":3820,"high":3855,"low":3755,"close":3820,"volume":86844,"rsi_14":64.09,"sma_20":3676.5,"sma_60":3708.0,"sma_120":3644.04},{"date":"2025-04-21","open":3790,"high":3845,"low":3700,"close":3750,"volume":52755,"rsi_14":54.34,"sma_20":3675.0,"sma_60":3714.67,"sma_120":3643.71},{"date":"2025-04-22","open":3745,"high":3900,"low":3705,"close":3860,"volume":73859,"rsi_14":61.38,"sma_20":3681.0,"sma_60":3722.5,"sma_120":3644.67},{"date":"2025-04-23","open":3900,"high":3900,"low":3755,"close":3755,"volume":61993,"rsi_14":58.88,"sma_20":3680.0,"sma_60":3727.92,"sma_120":3644.38},{"date":"2025-04-24","open":3790,"high":3800,"low":3685,"close":3795,"volume":68631,"rsi_14":58.03,"sma_20":3683.5,"sma_60":3734.33,"sma_120":3644.46},{"date":"2025-04-25","open":3760,"high":3840,"low":3735,"close":3760,"volume":67908,"rsi_14":65.88,"sma_20":3690.75,"sma_60":3740.08,"sma_120":3644.0},{"date":"2025-04-28","open":3780,"high":3810,"low":3700,"close":3705,"volume":29819,"rsi_14":60.12,"sma_20":3697.75,"sma_60":3744.58,"sma_120":3643.17},{"date":"2025-04-29","open":3705,"high":3770,"low":3670,"close":3725,"volume":35863,"rsi_14":65.45,"sma_20":3700.25,"sma_60":3751.75,"sma_120":3642.67},{"date":"2025-04-30","open":3750,"high":3765,"low":3675,"close":3680,"volume":18914,"rsi_14":49.23,"sma_20":3702.0,"sma_60":3757.17,"sma_120":3641.38},{"date":"2025-05-02","open":3680,"high":3720,"low":3630,"close":3665,"volume":15930,"rsi_14":46.51,"sma_20":3706.25,"sma_60":3762.33,"sma_120":3639.46},{"date":"2025-05-07","open":3690,"high":3695,"low":3620,"close":3665,"volume":28132,"rsi_14":42.02,"sma_20":3707.5,"sma_60":3765.42,"sma_120":3637.54},{"date":"2025-05-08","open":3665,"high":3700,"low":3645,"close":3675,"volume":15260,"rsi_14":42.98,"sma_20":3716.75,"sma_60":3768.83,"sma_120":3636.5},{"date":"2025-05-09","open":3675,"high":3715,"low":3640,"close":3695,"volume":26832,"rsi_14":46.28,"sma_20":3725.0,"sma_60":3773.33,"sma_120":3635.04},{"date":"2025-05-12","open":3695,"high":3740,"low":3680,"close":3710,"volume":14262,"rsi_14":39.81,"sma_20":3737.0,"sma_60":3778.17,"sma_120":3633.46},{"date":"2025-05-13","open":3715,"high":3750,"low":3675,"close":3680,"volume":21573,"rsi_14":37.72,"sma_20":3736.5,"sma_60":3781.58,"sma_120":3632.5},{"date":"2025-05-14","open":3680,"high":3715,"low":3610,"close":3650,"volume":44280,"rsi_14":40.57,"sma_20":3733.5,"sma_60":3785.33,"sma_120":3631.92},{"date":"2025-05-15","open":3650,"high":3660,"low":3585,"close":3620,"volume":26273,"rsi_14":23.33,"sma_20":3726.5,"sma_60":3788.25,"sma_120":3631.71},{"date":"2025-05-16","open":3620,"high":3620,"low":3500,"close":3510,"volume":61627,"rsi_14":23.08,"sma_20":3714.0,"sma_60":3788.17,"sma_120":3630.46},{"date":"2025-05-19","open":3510,"high":3515,"low":3355,"close":3390,"volume":91267,"rsi_14":12.15,"sma_20":3696.5,"sma_60":3786.67,"sma_120":3627.62},{"date":"2025-05-20","open":3415,"high":3480,"low":3400,"close":3445,"volume":24433,"rsi_14":21.62,"sma_20":3677.75,"sma_60":3768.75,"sma_120":3625.25},{"date":"2025-05-21","open":3470,"high":3600,"low":3400,"close":3435,"volume":114185,"rsi_14":23.53,"sma_20":3658.5,"sma_60":3756.0,"sma_120":3622.25},{"date":"2025-05-22","open":3435,"high":3435,"low":3365,"close":3390,"volume":28566,"rsi_14":18.69,"sma_20":3640.5,"sma_60":3747.08,"sma_120":3620.08},{"date":"2025-05-23","open":3390,"high":3415,"low":3360,"close":3415,"volume":10576,"rsi_14":24.27,"sma_20":3618.25,"sma_60":3741.0,"sma_120":3618.04},{"date":"2025-05-26","open":3420,"high":3510,"low":3420,"close":3490,"volume":20822,"rsi_14":34.78,"sma_20":3605.0,"sma_60":3735.33,"sma_120":3616.5},{"date":"2025-05-27","open":3480,"high":3550,"low":3480,"close":3525,"volume":16336,"rsi_14":38.52,"sma_20":3591.5,"sma_60":3730.5,"sma_120":3615.25},{"date":"2025-05-28","open":3530,"high":3530,"low":3480,"close":3490,"volume":10138,"rsi_14":35.43,"sma_20":3578.0,"sma_60":3723.5,"sma_120":3613.71},{"date":"2025-05-29","open":3525,"high":3530,"low":3470,"close":3525,"volume":19295,"rsi_14":36.92,"sma_20":3569.0,"sma_60":3721.5,"sma_120":3612.58},{"date":"2025-05-30","open":3525,"high":3545,"low":3500,"close":3525,"volume":25719,"rsi_14":35.43,"sma_20":3559.0,"sma_60":3718.58,"sma_120":3610.71},{"date":"2025-06-02","open":3525,"high":3530,"low":3495,"close":3500,"volume":5944,"rsi_14":35.71,"sma_20":3550.0,"sma_60":3710.5,"sma_120":3608.92},{"date":"2025-06-04","open":3495,"high":3540,"low":3495,"close":3540,"volume":14067,"rsi_14":41.41,"sma_20":3543.75,"sma_60":3703.75,"sma_120":3607.67},{"date":"2025-06-05","open":3525,"high":3565,"low":3495,"close":3535,"volume":17111,"rsi_14":43.09,"sma_20":3537.25,"sma_60":3692.92,"sma_120":3606.58},{"date":"2025-06-09","open":3540,"high":4530,"low":3540,"close":4020,"volume":5226970,"rsi_14":75.76,"sma_20":3554.5,"sma_60":3691.08,"sma_120":3610.0},{"date":"2025-06-10","open":4020,"high":4060,"low":3840,"close":3860,"volume":621147,"rsi_14":72.82,"sma_20":3562.75,"sma_60":3688.5,"sma_120":3611.17},{"date":"2025-06-11","open":3865,"high":4070,"low":3810,"close":3825,"volume":376006,"rsi_14":68.81,"sma_20":3568.5,"sma_60":3685.33,"sma_120":3614.62},{"date":"2025-06-12","open":3825,"high":3900,"low":3815,"close":3875,"volume":127669,"rsi_14":70.95,"sma_20":3578.25,"sma_60":3681.25,"sma_120":3621.08},{"date":"2025-06-13","open":3880,"high":3880,"low":3780,"close":3790,"volume":115490,"rsi_14":68.35,"sma_20":3585.25,"sma_60":3676.67,"sma_120":3625.17},{"date":"2025-06-16","open":3785,"high":3890,"low":3760,"close":3810,"volume":86276,"rsi_14":68.2,"sma_20":3594.75,"sma_60":3672.75,"sma_120":3628.42},{"date":"2025-06-17","open":3850,"high":3850,"low":3775,"close":3805,"volume":66147,"rsi_14":65.52,"sma_20":3609.5,"sma_60":3671.5,"sma_120":3631.42},{"date":"2025-06-18","open":3800,"high":3845,"low":3785,"close":3845,"volume":46678,"rsi_14":65.69,"sma_20":3632.25,"sma_60":3669.5,"sma_120":3634.92},{"date":"2025-06-19","open":3845,"high":3875,"low":3815,"close":3855,"volume":55710,"rsi_14":68.34,"sma_20":3652.75,"sma_60":3669.67,"sma_120":3638.29},{"date":"2025-06-20","open":3855,"high":3920,"low":3820,"close":3900,"volume":69885,"rsi_14":68.66,"sma_20":3676.0,"sma_60":3670.33,"sma_120":3642.5},{"date":"2025-06-23","open":3875,"high":3875,"low":3800,"close":3835,"volume":58095,"rsi_14":64.49,"sma_20":3698.25,"sma_60":3671.25,"sma_120":3645.54},{"date":"2025-06-24","open":3875,"high":3895,"low":3845,"close":3870,"volume":63497,"rsi_14":67.13,"sma_20":3721.0,"sma_60":3673.42,"sma_120":3648.38},{"date":"2025-06-25","open":3870,"high":3900,"low":3835,"close":3855,"volume":59051,"rsi_14":64.93,"sma_20":3739.25,"sma_60":3674.75,"sma_120":3651.88},{"date":"2025-06-26","open":3890,"high":3890,"low":3825,"close":3865,"volume":42055,"rsi_14":65.57,"sma_20":3756.25,"sma_60":3677.08,"sma_120":3655.04},{"date":"2025-06-27","open":3880,"high":3885,"low":3800,"close":3800,"volume":37480,"rsi_14":32.81,"sma_20":3771.75,"sma_60":3680.17,"sma_120":3658.21},{"date":"2025-06-30","open":3850,"high":3850,"low":3775,"close":3800,"volume":24922,"rsi_14":43.75,"sma_20":3785.5,"sma_60":3684.08,"sma_120":3662.12},{"date":"2025-07-01","open":3845,"high":3900,"low":3805,"close":3845,"volume":48800,"rsi_14":52.04,"sma_20":3801.5,"sma_60":3686.92,"sma_120":3666.79},{"date":"2025-07-02","open":3870,"high":4560,"low":3825,"close":3925,"volume":6114261,"rsi_14":54.81,"sma_20":3822.75,"sma_60":3691.58,"sma_120":3672.42},{"date":"2025-07-03","open":3970,"high":4035,"low":3910,"close":3910,"volume":311605,"rsi_14":63.33,"sma_20":3841.25,"sma_60":3697.08,"sma_120":3677.33},{"date":"2025-07-04","open":3950,"high":4055,"low":3925,"close":3980,"volume":171657,"rsi_14":67.0,"sma_20":3863.5,"sma_60":3702.75,"sma_120":3682.21},{"date":"2025-07-07","open":4010,"high":4050,"low":3940,"close":3990,"volume":94016,"rsi_14":68.32,"sma_20":3862.0,"sma_60":3711.08,"sma_120":3686.88},{"date":"2025-07-08","open":3990,"high":4030,"low":3900,"close":3985,"volume":67611,"rsi_14":64.89,"sma_20":3868.25,"sma_60":3718.67,"sma_120":3691.5},{"date":"2025-07-09","open":3975,"high":4060,"low":3955,"close":4050,"volume":64315,"rsi_14":68.57,"sma_20":3879.5,"sma_60":3728.33,"sma_120":3696.75},{"date":"2025-07-10","open":4055,"high":4075,"low":4010,"close":4060,"volume":52706,"rsi_14":66.33,"sma_20":3888.75,"sma_60":3734.5,"sma_120":3702.33},{"date":"2025-07-11","open":4085,"high":4345,"low":4010,"close":4085,"volume":630790,"rsi_14":77.78,"sma_20":3903.5,"sma_60":3740.75,"sma_120":3707.96},{"date":"2025-07-14","open":4085,"high":4235,"low":4085,"close":4195,"volume":183242,"rsi_14":80.95,"sma_20":3922.75,"sma_60":3748.0,"sma_120":3715.0},{"date":"2025-07-15","open":4195,"high":4195,"low":3995,"close":4125,"volume":85062,"rsi_14":73.28,"sma_20":3938.75,"sma_60":3754.08,"sma_120":3721.25},{"date":"2025-07-16","open":4120,"high":4120,"low":4000,"close":4010,"volume":52222,"rsi_14":60.58,"sma_20":3947.0,"sma_60":3758.58,"sma_120":3726.38},{"date":"2025-07-17","open":4030,"high":4080,"low":3970,"close":4080,"volume":41002,"rsi_14":70.29,"sma_20":3958.25,"sma_60":3762.92,"sma_120":3732.0},{"date":"2025-07-18","open":4075,"high":4085,"low":3985,"close":4025,"volume":36301,"rsi_14":65.1,"sma_20":3964.5,"sma_60":3766.33,"sma_120":3737.17},{"date":"2025-07-21","open":4030,"high":4150,"low":4030,"close":4075,"volume":52885,"rsi_14":65.33,"sma_20":3976.5,"sma_60":3771.75,"sma_120":3743.21},{"date":"2025-07-22","open":4080,"high":4080,"low":3960,"close":4025,"volume":40943,"rsi_14":56.94,"sma_20":3984.25,"sma_60":3774.5,"sma_120":3748.5},{"date":"2025-07-23","open":4025,"high":4025,"low":3915,"close":3940,"volume":42452,"rsi_14":51.9,"sma_20":3988.5,"sma_60":3777.58,"sma_120":3752.75},{"date":"2025-07-24","open":3945,"high":4000,"low":3900,"close":3905,"volume":33349,"rsi_14":45.03,"sma_20":3990.5,"sma_60":3779.42,"sma_120":3756.88},{"date":"2025-07-25","open":3905,"high":3980,"low":3870,"close":3910,"volume":27772,"rsi_14":44.67,"sma_20":3996.0,"sma_60":3781.92,"sma_120":3761.0},{"date":"2025-07-28","open":3910,"high":3910,"low":3840,"close":3865,"volume":16087,"rsi_14":42.41,"sma_20":3999.25,"sma_60":3784.58,"sma_120":3764.58},{"date":"2025-07-29","open":3975,"high":3975,"low":3835,"close":3915,"volume":19202,"rsi_14":41.29,"sma_20":4002.75,"sma_60":3787.75,"sma_120":3769.75},{"date":"2025-07-30","open":3885,"high":3930,"low":3885,"close":3905,"volume":12780,"rsi_14":40.0,"sma_20":4001.75,"sma_60":3791.5,"sma_120":3774.33},{"date":"2025-07-31","open":3880,"high":3920,"low":3825,"close":3910,"volume":12969,"rsi_14":38.41,"sma_20":4001.75,"sma_60":3795.58,"sma_120":3778.96},{"date":"2025-08-01","open":3910,"high":3910,"low":3750,"close":3750,"volume":63398,"rsi_14":22.36,"sma_20":3990.25,"sma_60":3797.0,"sma_120":3781.21},{"date":"2025-08-04","open":3760,"high":3895,"low":3705,"close":3840,"volume":12805,"rsi_14":32.73,"sma_20":3982.75,"sma_60":3799.75,"sma_120":3784.29},{"date":"2025-08-05","open":3840,"high":3925,"low":3815,"close":3885,"volume":22009,"rsi_14":41.72,"sma_20":3977.75,"sma_60":3802.92,"sma_120":3788.12},{"date":"2025-08-06","open":3885,"high":3890,"low":3800,"close":3860,"volume":11195,"rsi_14":34.51,"sma_20":3968.25,"sma_60":3805.42,"sma_120":3791.79},{"date":"2025-08-07","open":3885,"high":3910,"low":3830,"close":3830,"volume":12113,"rsi_14":35.77,"sma_20":3956.75,"sma_60":3807.92,"sma_120":3794.75},{"date":"2025-08-08","open":3830,"high":3930,"low":3830,"close":3865,"volume":13504,"rsi_14":34.33,"sma_20":3945.75,"sma_60":3811.5,"sma_120":3798.42},{"date":"2025-08-11","open":3900,"high":3920,"low":3850,"close":3895,"volume":17283,"rsi_14":40.0,"sma_20":3930.75,"sma_60":3816.08,"sma_120":3802.17},{"date":"2025-08-12","open":3895,"high":3900,"low":3810,"close":3815,"volume":19566,"rsi_14":40.31,"sma_20":3915.25,"sma_60":3821.17,"sma_120":3804.67},{"date":"2025-08-13","open":3815,"high":3825,"low":3745,"close":3800,"volume":21144,"rsi_14":41.6,"sma_20":3904.75,"sma_60":3828.0,"sma_120":3807.33},{"date":"2025-08-14","open":3800,"high":3810,"low":3760,"close":3785,"volume":19950,"rsi_14":40.16,"sma_20":3890.0,"sma_60":3833.67,"sma_120":3801.21},{"date":"2025-08-18","open":3785,"high":3785,"low":3710,"close":3750,"volume":16321,"rsi_14":40.8,"sma_20":3876.25,"sma_60":3838.92,"sma_120":3797.46},{"date":"2025-08-19","open":3750,"high":3750,"low":3600,"close":3680,"volume":25961,"rsi_14":31.78,"sma_20":3856.5,"sma_60":3843.75,"sma_120":3795.42},{"date":"2025-08-20","open":3670,"high":3710,"low":3570,"close":3710,"volume":35336,"rsi_14":35.34,"sma_20":3840.75,"sma_60":3848.67,"sma_120":3794.83},{"date":"2025-08-21","open":3725,"high":3800,"low":3670,"close":3710,"volume":15014,"rsi_14":34.85,"sma_20":3829.25,"sma_60":3852.33,"sma_120":3793.83},{"date":"2025-08-22","open":3710,"high":3800,"low":3680,"close":3710,"volume":6725,"rsi_14":46.0,"sma_20":3819.5,"sma_60":3855.42,"sma_120":3792.96},{"date":"2025-08-25","open":3750,"high":3765,"low":3700,"close":3705,"volume":10735,"rsi_14":33.73,"sma_20":3809.25,"sma_60":3859.0,"sma_120":3791.25},{"date":"2025-08-26","open":3720,"high":3750,"low":3695,"close":3720,"volume":5157,"rsi_14":28.57,"sma_20":3802.0,"sma_60":3862.25,"sma_120":3791.88},{"date":"2025-08-27","open":3720,"high":3740,"low":3670,"close":3680,"volume":9702,"rsi_14":27.5,"sma_20":3790.25,"sma_60":3864.83,"sma_120":3791.71},{"date":"2025-08-28","open":3745,"high":4150,"low":3695,"close":3755,"volume":752945,"rsi_14":41.57,"sma_20":3782.75,"sma_60":3869.08,"sma_120":3789.79},{"date":"2025-08-29","open":3755,"high":3785,"low":3650,"close":3670,"volume":69168,"rsi_14":30.3,"sma_20":3770.75,"sma_60":3871.25,"sma_120":3787.5},{"date":"2025-09-01","open":3685,"high":3685,"low":3580,"close":3580,"volume":43176,"rsi_14":21.62,"sma_20":3762.25,"sma_60":3872.0,"sma_120":3782.46},{"date":"2025-09-02","open":3555,"high":3680,"low":3555,"close":3605,"volume":21864,"rsi_14":29.0,"sma_20":3750.5,"sma_60":3865.08,"sma_120":3778.08},{"date":"2025-09-03","open":3645,"high":3650,"low":3560,"close":3605,"volume":11364,"rsi_14":29.9,"sma_20":3736.5,"sma_60":3860.83,"sma_120":3774.67},{"date":"2025-09-04","open":3635,"high":3680,"low":3620,"close":3680,"volume":7041,"rsi_14":40.37,"sma_20":3727.5,"sma_60":3858.42,"sma_120":3771.88},{"date":"2025-09-05","open":3605,"high":3685,"low":3605,"close":3675,"volume":26838,"rsi_14":42.72,"sma_20":3719.75,"sma_60":3855.08,"sma_120":3768.17},{"date":"2025-09-08","open":3645,"high":3685,"low":3620,"close":3670,"volume":19764,"rsi_14":48.89,"sma_20":3710.0,"sma_60":3853.08,"sma_120":3764.88},{"date":"2025-09-09","open":3670,"high":3705,"low":3640,"close":3700,"volume":18179,"rsi_14":48.89,"sma_20":3700.25,"sma_60":3851.25,"sma_120":3762.0},{"date":"2025-09-10","open":3710,"high":3710,"low":3670,"close":3685,"volume":14945,"rsi_14":47.31,"sma_20":3693.75,"sma_60":3849.25,"sma_120":3760.38},{"date":"2025-09-11","open":3695,"high":3715,"low":3650,"close":3650,"volume":13239,"rsi_14":44.0,"sma_20":3686.25,"sma_60":3846.0,"sma_120":3757.75},{"date":"2025-09-12","open":3655,"high":4020,"low":3630,"close":3750,"volume":441410,"rsi_14":53.78,"sma_20":3684.5,"sma_60":3844.25,"sma_120":3756.96},{"date":"2025-09-15","open":3750,"high":3770,"low":3710,"close":3735,"volume":34359,"rsi_14":51.26,"sma_20":3683.75,"sma_60":3841.5,"sma_120":3755.92},{"date":"2025-09-16","open":3735,"high":3770,"low":3710,"close":3725,"volume":33816,"rsi_14":53.98,"sma_20":3686.0,"sma_60":3839.67,"sma_120":3755.46},{"date":"2025-09-17","open":3705,"high":3775,"low":3705,"close":3740,"volume":30009,"rsi_14":48.51,"sma_20":3687.5,"sma_60":3837.5,"sma_120":3755.46},{"date":"2025-09-18","open":3755,"high":3895,"low":3710,"close":3800,"volume":78113,"rsi_14":63.16,"sma_20":3691.75,"sma_60":3836.5,"sma_120":3755.62},{"date":"2025-09-19","open":3805,"high":3805,"low":3765,"close":3775,"volume":17580,"rsi_14":74.07,"sma_20":3695.0,"sma_60":3835.0,"sma_120":3756.04},{"date":"2025-09-22","open":3775,"high":3800,"low":3750,"close":3775,"volume":26104,"rsi_14":72.37,"sma_20":3698.5,"sma_60":3834.58,"sma_120":3757.38},{"date":"2025-09-23","open":3775,"high":3775,"low":3670,"close":3710,"volume":39984,"rsi_14":61.8,"sma_20":3698.0,"sma_60":3833.08,"sma_120":3758.58},{"date":"2025-09-24","open":3700,"high":3700,"low":3635,"close":3640,"volume":18881,"rsi_14":45.45,"sma_20":3696.0,"sma_60":3829.67,"sma_120":3758.29},{"date":"2025-09-25","open":3600,"high":3685,"low":3600,"close":3615,"volume":22078,"rsi_14":43.48,"sma_20":3689.0,"sma_60":3824.5,"sma_120":3758.04},{"date":"2025-09-26","open":3615,"high":3640,"low":3515,"close":3605,"volume":36047,"rsi_14":43.01,"sma_20":3685.75,"sma_60":3819.42,"sma_120":3758.25},{"date":"2025-09-29","open":3560,"high":3620,"low":3560,"close":3600,"volume":8594,"rsi_14":38.64,"sma_20":3686.75,"sma_60":3813.08,"sma_120":3757.92},{"date":"2025-09-30","open":3600,"high":4320,"low":3560,"close":3635,"volume":3672306,"rsi_14":44.57,"sma_20":3688.25,"sma_60":3807.17,"sma_120":3759.12},{"date":"2025-10-01","open":3665,"high":3680,"low":3575,"close":3575,"volume":138197,"rsi_14":42.27,"sma_20":3686.75,"sma_60":3800.33,"sma_120":3759.5},{"date":"2025-10-02","open":3570,"high":3630,"low":3560,"close":3585,"volume":71347,"rsi_14":26.58,"sma_20":3681.0,"sma_60":3792.25,"sma_120":3760.29},{"date":"2025-10-10","open":3585,"high":3585,"low":3510,"close":3525,"volume":50773,"rsi_14":25.0,"sma_20":3673.5,"sma_60":3783.33,"sma_120":3758.92},{"date":"2025-10-13","open":3490,"high":3560,"low":3465,"close":3550,"volume":37550,"rsi_14":29.89,"sma_20":3667.5,"sma_60":3774.42,"sma_120":3757.58},{"date":"2025-10-14","open":3530,"high":3645,"low":3530,"close":3615,"volume":28739,"rsi_14":37.11,"sma_20":3663.25,"sma_60":3764.75,"sma_120":3756.38},{"date":"2025-10-15","open":3705,"high":3705,"low":3590,"close":3640,"volume":28682,"rsi_14":32.97,"sma_20":3661.0,"sma_60":3756.67,"sma_120":3755.38},{"date":"2025-10-16","open":3645,"high":3690,"low":3600,"close":3605,"volume":21733,"rsi_14":31.91,"sma_20":3658.75,"sma_60":3749.92,"sma_120":3754.25},{"date":"2025-10-17","open":3565,"high":3595,"low":3545,"close":3595,"volume":20369,"rsi_14":31.25,"sma_20":3651.0,"sma_60":3741.83,"sma_120":3752.38},{"date":"2025-10-20","open":3595,"high":3635,"low":3580,"close":3615,"volume":21138,"rsi_14":39.08,"sma_20":3645.0,"sma_60":3735.0,"sma_120":3750.67},{"date":"2025-10-21","open":3635,"high":3725,"low":3620,"close":3655,"volume":106609,"rsi_14":51.85,"sma_20":3641.5,"sma_60":3728.0,"sma_120":3749.88},{"date":"2025-10-22","open":3700,"high":3700,"low":3625,"close":3660,"volume":23832,"rsi_14":55.84,"sma_20":3637.5,"sma_60":3721.92,"sma_120":3748.21},{"date":"2025-10-23","open":3670,"high":3690,"low":3605,"close":3625,"volume":20352,"rsi_14":52.44,"sma_20":3629.0,"sma_60":3716.67,"sma_120":3747.12},{"date":"2025-10-24","open":3640,"high":3670,"low":3590,"close":3645,"volume":21048,"rsi_14":55.29,"sma_20":3622.5,"sma_60":3712.33,"sma_120":3745.88},{"date":"2025-10-27","open":3645,"high":3655,"low":3605,"close":3625,"volume":31358,"rsi_14":48.78,"sma_20":3615.0,"sma_60":3707.58,"sma_120":3744.75},{"date":"2025-10-28","open":3625,"high":3625,"low":3600,"close":3610,"volume":14999,"rsi_14":54.79,"sma_20":3610.0,"sma_60":3703.33,"sma_120":3743.96},{"date":"2025-10-29","open":3610,"high":3620,"low":3565,"close":3595,"volume":18571,"rsi_14":54.05,"sma_20":3607.75,"sma_60":3698.0,"sma_120":3742.88},{"date":"2025-10-30","open":3590,"high":3590,"low":3470,"close":3525,"volume":76238,"rsi_14":50.0,"sma_20":3603.25,"sma_60":3691.67,"sma_120":3741.58},{"date":"2025-10-31","open":3540,"high":3540,"low":3440,"close":3530,"volume":33204,"rsi_14":47.37,"sma_20":3599.5,"sma_60":3685.33,"sma_120":3740.46},{"date":"2025-11-03","open":3535,"high":3535,"low":3415,"close":3430,"volume":41709,"rsi_14":27.71,"sma_20":3591.0,"sma_60":3680.0,"sma_120":3738.5},{"date":"2025-11-04","open":3405,"high":3450,"low":3370,"close":3440,"volume":53046,"rsi_14":25.0,"sma_20":3581.25,"sma_60":3673.33,"sma_120":3736.54},{"date":"2025-11-05","open":3450,"high":3460,"low":3240,"close":3320,"volume":65616,"rsi_14":20.62,"sma_20":3568.5,"sma_60":3663.92,"sma_120":3733.42},{"date":"2025-11-06","open":3320,"high":3355,"low":3275,"close":3345,"volume":25217,"rsi_14":25.0,"sma_20":3557.5,"sma_60":3655.33,"sma_120":3730.38},{"date":"2025-11-07","open":3325,"high":3375,"low":3280,"close":3295,"volume":31716,"rsi_14":19.81,"sma_20":3546.0,"sma_60":3646.42,"sma_120":3727.17},{"date":"2025-11-10","open":3310,"high":3375,"low":3305,"close":3345,"volume":12532,"rsi_14":21.3,"sma_20":3535.75,"sma_60":3637.75,"sma_120":3724.62},{"date":"2025-11-11","open":3365,"high":3405,"low":3345,"close":3380,"volume":11363,"rsi_14":25.44,"sma_20":3524.0,"sma_60":3629.17,"sma_120":3722.62},{"date":"2025-11-12","open":3345,"high":3415,"low":3345,"close":3415,"volume":13811,"rsi_14":31.58,"sma_20":3512.75,"sma_60":3622.5,"sma_120":3721.83},{"date":"2025-11-13","open":3450,"high":3500,"low":3390,"close":3420,"volume":22962,"rsi_14":29.73,"sma_20":3503.5,"sma_60":3616.17,"sma_120":3722.08},{"date":"2025-11-14","open":3420,"high":3420,"low":3335,"close":3335,"volume":20614,"rsi_14":26.61,"sma_20":3490.5,"sma_60":3608.67,"sma_120":3721.17},{"date":"2025-11-17","open":3340,"high":3375,"low":3245,"close":3245,"volume":27432,"rsi_14":23.74,"sma_20":3472.0,"sma_60":3600.25,"sma_120":3719.58},{"date":"2025-11-18","open":3280,"high":3280,"low":3130,"close":3150,"volume":31784,"rsi_14":21.29,"sma_20":3446.75,"sma_60":3591.42,"sma_120":3717.58},{"date":"2025-11-19","open":3150,"high":3280,"low":3130,"close":3230,"volume":9188,"rsi_14":31.21,"sma_20":3425.25,"sma_60":3583.42,"sma_120":3716.04},{"date":"2025-11-20","open":3230,"high":3295,"low":3205,"close":3240,"volume":9606,"rsi_14":31.65,"sma_20":3406.0,"sma_60":3575.58,"sma_120":3713.96},{"date":"2025-11-21","open":3240,"high":3240,"low":3140,"close":3180,"volume":8839,"rsi_14":33.33,"sma_20":3382.75,"sma_60":3566.75,"sma_120":3711.08},{"date":"2025-11-24","open":3185,"high":3250,"low":3145,"close":3180,"volume":4801,"rsi_14":32.43,"sma_20":3360.5,"sma_60":3558.0,"sma_120":3708.5},{"date":"2025-11-25","open":3195,"high":3195,"low":3135,"close":3140,"volume":5784,"rsi_14":36.36,"sma_20":3337.0,"sma_60":3548.33,"sma_120":3705.29},{"date":"2025-11-26","open":3140,"high":3200,"low":3130,"close":3170,"volume":7944,"rsi_14":36.84,"sma_20":3315.75,"sma_60":3539.83,"sma_120":3702.33},{"date":"2025-11-27","open":3230,"high":3230,"low":3150,"close":3175,"volume":6228,"rsi_14":40.32,"sma_20":3298.25,"sma_60":3530.17,"sma_120":3699.62},{"date":"2025-11-28","open":3180,"high":3210,"low":3165,"close":3205,"volume":10795,"rsi_14":38.33,"sma_20":3282.0,"sma_60":3522.42,"sma_120":3696.83},{"date":"2025-12-01","open":3250,"high":3255,"low":3220,"close":3230,"volume":6075,"rsi_14":37.29,"sma_20":3272.0,"sma_60":3516.58,"sma_120":3694.29},{"date":"2025-12-02","open":3250,"high":3250,"low":3200,"close":3235,"volume":6307,"rsi_14":33.93,"sma_20":3261.75,"sma_60":3510.42,"sma_120":3687.75},{"date":"2025-12-03","open":3245,"high":3290,"low":3245,"close":3255,"volume":7970,"rsi_14":35.65,"sma_20":3258.5,"sma_60":3504.58,"sma_120":3682.71},{"date":"2025-12-04","open":3275,"high":3415,"low":3210,"close":3390,"volume":32573,"rsi_14":54.4,"sma_20":3260.75,"sma_60":3499.75,"sma_120":3679.08},{"date":"2025-12-05","open":3390,"high":3425,"low":3320,"close":3370,"volume":21643,"rsi_14":61.26,"sma_20":3264.5,"sma_60":3494.67,"sma_120":3674.88},{"date":"2025-12-08","open":3385,"high":3605,"low":3305,"close":3410,"volume":111415,"rsi_14":76.0,"sma_20":3267.75,"sma_60":3490.33,"sma_120":3671.71},{"date":"2025-12-09","open":3385,"high":3385,"low":3305,"close":3360,"volume":22832,"rsi_14":63.83,"sma_20":3266.75,"sma_60":3484.67,"sma_120":3667.96},{"date":"2025-12-10","open":3330,"high":3375,"low":3305,"close":3305,"volume":10801,"rsi_14":56.31,"sma_20":3261.25,"sma_60":3478.33,"sma_120":3663.79},{"date":"2025-12-11","open":3330,"high":3360,"low":3300,"close":3320,"volume":8152,"rsi_14":64.89,"sma_20":3256.25,"sma_60":3472.83,"sma_120":3659.42},{"date":"2025-12-12","open":3295,"high":3350,"low":3295,"close":3310,"volume":11804,"rsi_14":63.54,"sma_20":3255.0,"sma_60":3465.5,"sma_120":3654.88},{"date":"2025-12-15","open":3310,"high":3310,"low":3290,"close":3290,"volume":5383,"rsi_14":66.3,"sma_20":3257.25,"sma_60":3458.08,"sma_120":3649.79},{"date":"2025-12-16","open":3290,"high":3315,"low":3220,"close":3230,"volume":14733,"rsi_14":56.12,"sma_20":3261.25,"sma_60":3449.83,"sma_120":3644.75},{"date":"2025-12-17","open":3265,"high":3400,"low":3215,"close":3215,"volume":22754,"rsi_14":54.0,"sma_20":3260.5,"sma_60":3441.08,"sma_120":3639.29},{"date":"2025-12-18","open":3215,"high":3250,"low":3190,"close":3190,"volume":12617,"rsi_14":48.48,"sma_20":3258.0,"sma_60":3431.0,"sma_120":3633.75},{"date":"2025-12-19","open":3190,"high":3220,"low":3150,"close":3220,"volume":10404,"rsi_14":49.0,"sma_20":3260.0,"sma_60":3421.75,"sma_120":3628.38},{"date":"2025-12-22","open":3260,"high":3265,"low":3215,"close":3240,"volume":6664,"rsi_14":50.49,"sma_20":3263.0,"sma_60":3412.83,"sma_120":3623.71},{"date":"2025-12-23","open":3240,"high":3285,"low":3200,"close":3240,"volume":5951,"rsi_14":48.48,"sma_20":3268.0,"sma_60":3405.0,"sma_120":3619.04},{"date":"2025-12-24","open":3225,"high":3240,"low":3180,"close":3240,"volume":11323,"rsi_14":29.17,"sma_20":3271.5,"sma_60":3398.33,"sma_120":3614.0},{"date":"2025-12-26","open":3230,"high":3240,"low":3190,"close":3195,"volume":5629,"rsi_14":27.27,"sma_20":3272.5,"sma_60":3391.33,"sma_120":3607.92},{"date":"2025-12-29","open":3195,"high":3225,"low":3180,"close":3200,"volume":10308,"rsi_14":20.0,"sma_20":3272.25,"sma_60":3384.58,"sma_120":3602.0},{"date":"2025-12-30","open":3245,"high":3245,"low":3190,"close":3235,"volume":6256,"rsi_14":31.34,"sma_20":3272.5,"sma_60":3378.5,"sma_120":3595.79},{"date":"2026-01-02","open":3270,"high":3270,"low":3205,"close":3235,"volume":3654,"rsi_14":37.5,"sma_20":3272.5,"sma_60":3371.83,"sma_120":3589.5},{"date":"2026-01-05","open":3235,"high":3270,"low":3195,"close":3210,"volume":8808,"rsi_14":31.03,"sma_20":3270.25,"sma_60":3365.75,"sma_120":3583.04},{"date":"2026-01-06","open":3255,"high":3255,"low":3190,"close":3210,"volume":12548,"rsi_14":32.14,"sma_20":3261.25,"sma_60":3359.83,"sma_120":3576.04},{"date":"2026-01-07","open":3250,"high":3250,"low":3175,"close":3195,"volume":13036,"rsi_14":32.73,"sma_20":3252.5,"sma_60":3354.33,"sma_120":3568.83},{"date":"2026-01-08","open":3210,"high":3210,"low":3170,"close":3185,"volume":9985,"rsi_14":40.0,"sma_20":3241.25,"sma_60":3348.25,"sma_120":3561.33},{"date":"2026-01-09","open":3160,"high":3225,"low":3160,"close":3200,"volume":12098,"rsi_14":46.67,"sma_20":3233.25,"sma_60":3341.33,"sma_120":3553.04},{"date":"2026-01-12","open":3220,"high":3235,"low":3170,"close":3170,"volume":20987,"rsi_14":45.65,"sma_20":3226.5,"sma_60":3333.5,"sma_120":3545.08},{"date":"2026-01-13","open":3170,"high":3170,"low":3035,"close":3040,"volume":65081,"rsi_14":22.73,"sma_20":3212.5,"sma_60":3324.08,"sma_120":3537.0},{"date":"2026-01-14","open":3130,"high":3140,"low":3045,"close":3065,"volume":12113,"rsi_14":23.88,"sma_20":3200.25,"sma_60":3315.25,"sma_120":3528.54},{"date":"2026-01-15","open":3065,"high":3085,"low":3020,"close":3040,"volume":16073,"rsi_14":22.22,"sma_20":3187.75,"sma_60":3305.67,"sma_120":3520.33},{"date":"2026-01-16","open":3040,"high":3040,"low":2910,"close":2930,"volume":49335,"rsi_14":17.02,"sma_20":3172.75,"sma_60":3293.58,"sma_120":3510.79},{"date":"2026-01-19","open":2930,"high":2930,"low":2820,"close":2855,"volume":36387,"rsi_14":15.15,"sma_20":3141.75,"sma_60":3268.58,"sma_120":3501.04},{"date":"2026-01-20","open":2855,"high":3025,"low":2810,"close":2920,"volume":29194,"rsi_14":20.0,"sma_20":3126.75,"sma_60":3256.5,"sma_120":3492.54},{"date":"2026-01-21","open":2995,"high":2995,"low":2840,"close":2865,"volume":14840,"rsi_14":18.1,"sma_20":3108.0,"sma_60":3243.83,"sma_120":3483.88},{"date":"2026-01-22","open":2860,"high":2880,"low":2840,"close":2870,"volume":14651,"rsi_14":19.64,"sma_20":3089.5,"sma_60":3231.5,"sma_120":3475.21},{"date":"2026-01-23","open":2900,"high":2900,"low":2850,"close":2895,"volume":19960,"rsi_14":23.08,"sma_20":3072.25,"sma_60":3219.83,"sma_120":3467.12},{"date":"2026-01-26","open":2895,"high":2900,"low":2810,"close":2855,"volume":51801,"rsi_14":22.13,"sma_20":3055.25,"sma_60":3208.67,"sma_120":3458.29},{"date":"2026-01-27","open":2855,"high":2920,"low":2855,"close":2885,"volume":23750,"rsi_14":26.19,"sma_20":3039.5,"sma_60":3197.92,"sma_120":3449.79},{"date":"2026-01-28","open":2885,"high":3000,"low":2885,"close":2975,"volume":21929,"rsi_14":34.04,"sma_20":3026.5,"sma_60":3190.33,"sma_120":3442.0},{"date":"2026-01-29","open":3010,"high":3135,"low":2920,"close":3000,"volume":111700,"rsi_14":37.86,"sma_20":3014.75,"sma_60":3183.0,"sma_120":3435.75},{"date":"2026-01-30","open":3005,"high":3055,"low":2965,"close":3025,"volume":19406,"rsi_14":48.74,"sma_20":3005.5,"sma_60":3178.08,"sma_120":3428.96},{"date":"2026-02-02","open":3025,"high":3040,"low":2930,"close":2940,"volume":19035,"rsi_14":40.46,"sma_20":2992.0,"sma_60":3171.33,"sma_120":3421.08},{"date":"2026-02-03","open":2940,"high":2940,"low":2900,"close":2915,"volume":21178,"rsi_14":40.46,"sma_20":2978.0,"sma_60":3165.0,"sma_120":3413.21},{"date":"2026-02-04","open":2915,"high":2940,"low":2875,"close":2930,"volume":12935,"rsi_14":50.0,"sma_20":2965.25,"sma_60":3165.0,"sma_120":3405.71},{"date":"2026-02-05","open":2930,"high":2930,"low":2890,"close":2910,"volume":6077,"rsi_14":48.28,"sma_20":2950.75,"sma_60":3157.75,"sma_120":3397.75},{"date":"2026-02-06","open":2910,"high":2910,"low":2815,"close":2870,"volume":11168,"rsi_14":51.38,"sma_20":2935.75,"sma_60":3149.25,"sma_120":3389.21},{"date":"2026-02-09","open":2865,"high":2895,"low":2855,"close":2865,"volume":11609,"rsi_14":44.33,"sma_20":2927.0,"sma_60":3140.08,"sma_120":3381.29},{"date":"2026-02-10","open":2865,"high":2950,"low":2865,"close":2915,"volume":10103,"rsi_14":55.21,"sma_20":2919.5,"sma_60":3131.67,"sma_120":3373.92},{"date":"2026-02-11","open":2895,"high":2965,"low":2875,"close":2955,"volume":12831,"rsi_14":58.25,"sma_20":2915.25,"sma_60":3125.33,"sma_120":3367.0},{"date":"2026-02-12","open":2935,"high":2950,"low":2900,"close":2945,"volume":12169,"rsi_14":55.0,"sma_20":2916.0,"sma_60":3120.33,"sma_120":3360.29},{"date":"2026-02-13","open":2945,"high":2950,"low":2920,"close":2920,"volume":13620,"rsi_14":56.7,"sma_20":2915.5,"sma_60":3116.5,"sma_120":3353.96},{"date":"2026-02-19","open":2920,"high":3025,"low":2920,"close":3020,"volume":13679,"rsi_14":62.16,"sma_20":2923.75,"sma_60":3113.0,"sma_120":3348.21},{"date":"2026-02-20","open":3020,"high":3035,"low":2960,"close":3020,"volume":11007,"rsi_14":54.84,"sma_20":2928.75,"sma_60":3109.33,"sma_120":3342.46},{"date":"2026-02-23","open":3020,"high":3040,"low":2950,"close":2960,"volume":16857,"rsi_14":46.0,"sma_20":2933.5,"sma_60":3105.67,"sma_120":3336.21},{"date":"2026-02-24","open":2960,"high":3000,"low":2905,"close":2945,"volume":21939,"rsi_14":41.84,"sma_20":2937.25,"sma_60":3101.75,"sma_120":3329.88},{"date":"2026-02-25","open":2945,"high":3135,"low":2915,"close":2980,"volume":51519,"rsi_14":54.55,"sma_20":2941.5,"sma_60":3099.08,"sma_120":3323.71},{"date":"2026-02-26","open":3135,"high":3135,"low":2950,"close":2950,"volume":24284,"rsi_14":53.93,"sma_20":2950.75,"sma_60":3014.42,"sma_120":3131.0},{"date":"2026-02-27","open":3000,"high":3090,"low":2910,"close":2940,"volume":20701,"rsi_14":51.14,"sma_20":2949.0,"sma_60":3091.5,"sma_120":3310.83},{"date":"2026-03-03","open":2880,"high":2930,"low":2860,"close":2880,"volume":15534,"rsi_14":46.88,"sma_20":2944.25,"sma_60":3086.08,"sma_120":3304.25},{"date":"2026-03-04","open":2855,"high":2855,"low":2580,"close":2585,"volume":45582,"rsi_14":30.61,"sma_20":2923.5,"sma_60":3075.33,"sma_120":3295.96},{"date":"2026-03-05","open":2610,"high":2780,"low":2610,"close":2675,"volume":15346,"rsi_14":38.41,"sma_20":2906.0,"sma_60":3066.0,"sma_120":3288.21},{"date":"2026-03-06","open":2675,"high":2675,"low":2610,"close":2630,"volume":11385,"rsi_14":32.52,"sma_20":2890.5,"sma_60":3055.58,"sma_120":3280.08},{"date":"2026-03-09","open":2600,"high":2630,"low":2495,"close":2520,"volume":16919,"rsi_14":25.42,"sma_20":2870.75,"sma_60":3041.08,"sma_120":3270.42},{"date":"2026-03-10","open":2525,"high":2700,"low":2520,"close":2585,"volume":10400,"rsi_14":30.85,"sma_20":2853.5,"sma_60":3028.0,"sma_120":3261.33},{"date":"2026-03-11","open":2585,"high":2730,"low":2455,"close":2655,"volume":28693,"rsi_14":36.55,"sma_20":2840.75,"sma_60":3015.42,"sma_120":3252.88},{"date":"2026-03-12","open":2660,"high":2735,"low":2625,"close":2665,"volume":5984,"rsi_14":30.17,"sma_20":2830.5,"sma_60":3003.83,"sma_120":3244.25},{"date":"2026-03-13","open":2660,"high":2740,"low":2600,"close":2650,"volume":6602,"rsi_14":29.67,"sma_20":2819.75,"sma_60":2992.92,"sma_120":3235.62},{"date":"2026-03-16","open":2650,"high":2700,"low":2555,"close":2580,"volume":5767,"rsi_14":29.35,"sma_20":2803.0,"sma_60":2914.33,"sma_120":3080.5},{"date":"2026-03-17","open":2580,"high":2800,"low":2480,"close":2665,"volume":65001,"rsi_14":35.86,"sma_20":2788.5,"sma_60":2969.83,"sma_120":3217.67},{"date":"2026-03-18","open":2665,"high":2710,"low":2630,"close":2640,"volume":5772,"rsi_14":32.65,"sma_20":2773.25,"sma_60":2959.0,"sma_120":3208.54},{"date":"2026-03-19","open":2640,"high":2640,"low":2580,"close":2635,"volume":11501,"rsi_14":33.51,"sma_20":2759.0,"sma_60":2949.08,"sma_120":3199.46},{"date":"2026-03-20","open":2645,"high":2675,"low":2615,"close":2630,"volume":9897,"rsi_14":33.68,"sma_20":2739.5,"sma_60":2939.33,"sma_120":3190.21},{"date":"2026-03-23","open":2730,"high":2730,"low":2590,"close":2595,"volume":3633,"rsi_14":34.59,"sma_20":2718.25,"sma_60":2929.42,"sma_120":3180.21},{"date":"2026-03-24","open":2595,"high":2620,"low":2550,"close":2550,"volume":6885,"rsi_14":47.41,"sma_20":2697.75,"sma_60":2918.25,"sma_120":3170.0},{"date":"2026-03-25","open":2555,"high":2620,"low":2545,"close":2560,"volume":17106,"rsi_14":40.34,"sma_20":2678.5,"sma_60":2906.92,"sma_120":3159.88},{"date":"2026-03-26","open":2560,"high":2630,"low":2545,"close":2585,"volume":23994,"rsi_14":46.09,"sma_20":2658.75,"sma_60":2896.0,"sma_120":3150.5},{"date":"2026-03-27","open":2585,"high":2585,"low":2535,"close":2585,"volume":9730,"rsi_14":56.99,"sma_20":2640.5,"sma_60":2885.08,"sma_120":3141.71},{"date":"2026-03-30","open":2565,"high":2685,"low":2455,"close":2620,"volume":40166,"rsi_14":54.02,"sma_20":2624.5,"sma_60":2875.5,"sma_120":3133.42},{"date":"2026-03-31","open":2620,"high":2620,"low":2545,"close":2580,"volume":8104,"rsi_14":40.74,"sma_20":2609.5,"sma_60":2865.17,"sma_120":3124.88},{"date":"2026-04-01","open":2605,"high":2645,"low":2510,"close":2585,"volume":17533,"rsi_14":40.0,"sma_20":2609.5,"sma_60":2854.33,"sma_120":3116.42},{"date":"2026-04-02","open":2585,"high":2645,"low":2530,"close":2530,"volume":11212,"rsi_14":36.36,"sma_20":2602.25,"sma_60":2842.58,"sma_120":3107.21},{"date":"2026-04-03","open":2530,"high":2600,"low":2530,"close":2535,"volume":8758,"rsi_14":44.0,"sma_20":2597.5,"sma_60":2831.33,"sma_120":3098.54},{"date":"2026-04-06","open":2535,"high":2575,"low":2535,"close":2540,"volume":6308,"rsi_14":28.81,"sma_20":2598.5,"sma_60":2820.17,"sma_120":3090.0},{"date":"2026-04-07","open":2540,"high":2555,"low":2515,"close":2540,"volume":4301,"rsi_14":31.48,"sma_20":2596.25,"sma_60":2809.25,"sma_120":3081.79},{"date":"2026-04-08","open":2540,"high":2620,"low":2540,"close":2575,"volume":24388,"rsi_14":40.0,"sma_20":2592.25,"sma_60":2799.08,"sma_120":3073.67},{"date":"2026-04-09","open":2600,"high":2665,"low":2600,"close":2615,"volume":13874,"rsi_14":47.76,"sma_20":2589.75,"sma_60":2789.33,"sma_120":3065.33},{"date":"2026-04-10","open":2615,"high":2650,"low":2615,"close":2620,"volume":8116,"rsi_14":54.1,"sma_20":2588.25,"sma_60":2780.17,"sma_120":3056.83},{"date":"2026-04-13","open":2615,"high":2640,"low":2615,"close":2640,"volume":9223,"rsi_14":66.07,"sma_20":2591.25,"sma_60":2773.5,"sma_120":3048.79},{"date":"2026-04-14","open":2645,"high":2700,"low":2640,"close":2695,"volume":12898,"rsi_14":70.77,"sma_20":2592.75,"sma_60":2767.33,"sma_120":3041.29},{"date":"2026-04-15","open":2700,"high":2775,"low":2690,"close":2775,"volume":14581,"rsi_14":75.0,"sma_20":2599.5,"sma_60":2762.92,"sma_120":3034.29},{"date":"2026-04-16","open":2775,"high":2800,"low":2745,"close":2750,"volume":16795,"rsi_14":70.37,"sma_20":2605.25,"sma_60":2759.92,"sma_120":3026.75},{"date":"2026-04-17","open":2750,"high":2795,"low":2725,"close":2755,"volume":12617,"rsi_14":68.0,"sma_20":2611.5,"sma_60":2758.25,"sma_120":3019.21},{"date":"2026-04-20","open":2755,"high":2785,"low":2700,"close":2760,"volume":10092,"rsi_14":76.47,"sma_20":2619.75,"sma_60":2755.58,"sma_120":3012.0},{"date":"2026-04-21","open":2675,"high":2755,"low":2675,"close":2680,"volume":15758,"rsi_14":61.45,"sma_20":2626.25,"sma_60":2752.5,"sma_120":3003.96},{"date":"2026-04-22","open":2675,"high":2755,"low":2675,"close":2690,"volume":4663,"rsi_14":71.62,"sma_20":2632.75,"sma_60":2749.5,"sma_120":2996.17},{"date":"2026-04-23","open":2685,"high":2695,"low":2620,"close":2640,"volume":11694,"rsi_14":62.65,"sma_20":2635.5,"sma_60":2745.25,"sma_120":2988.08},{"date":"2026-04-24","open":2645,"high":2695,"low":2645,"close":2675,"volume":7755,"rsi_14":65.17,"sma_20":2640.0,"sma_60":2742.25,"sma_120":2980.42},{"date":"2026-04-27","open":2660,"high":2705,"low":2600,"close":2650,"volume":10983,"rsi_14":61.7,"sma_20":2641.5,"sma_60":2738.33,"sma_120":2973.12},{"date":"2026-04-28","open":2650,"high":2670,"low":2625,"close":2655,"volume":6746,"rsi_14":59.09,"sma_20":2645.25,"sma_60":2733.0,"sma_120":2965.83},{"date":"2026-04-29","open":2655,"high":2700,"low":2600,"close":2695,"volume":13176,"rsi_14":59.09,"sma_20":2650.75,"sma_60":2727.92,"sma_120":2910.12},{"date":"2026-04-30","open":2705,"high":2705,"low":2620,"close":2620,"volume":9418,"rsi_14":41.38,"sma_20":2682.25,"sma_60":2621.42,"sma_120":2743.67},{"date":"2026-05-04","open":2620,"high":2630,"low":2570,"close":2600,"volume":15924,"rsi_14":46.08,"sma_20":2658.5,"sma_60":2715.5,"sma_120":2946.88},{"date":"2026-05-06","open":2540,"high":2600,"low":2490,"close":2525,"volume":26539,"rsi_14":33.96,"sma_20":2657.75,"sma_60":2709.0,"sma_120":2940.04},{"date":"2026-05-07","open":2505,"high":2525,"low":2450,"close":2480,"volume":23553,"rsi_14":20.2,"sma_20":2654.75,"sma_60":2701.5,"sma_120":2933.25},{"date":"2026-05-08","open":2455,"high":2490,"low":2415,"close":2430,"volume":27122,"rsi_14":19.23,"sma_20":2647.5,"sma_60":2693.5,"sma_120":2925.62},{"date":"2026-05-11","open":2430,"high":2445,"low":2290,"close":2300,"volume":45473,"rsi_14":14.73,"sma_20":2631.75,"sma_60":2684.0,"sma_120":2916.62},{"date":"2026-05-12","open":2285,"high":2300,"low":2155,"close":2235,"volume":45020,"rsi_14":12.77,"sma_20":2612.5,"sma_60":2673.5,"sma_120":2906.79},{"date":"2026-05-13","open":2235,"high":2235,"low":2155,"close":2170,"volume":18965,"rsi_14":13.04,"sma_20":2589.0,"sma_60":2661.08,"sma_120":2896.38},{"date":"2026-05-14","open":2170,"high":2345,"low":2100,"close":2130,"volume":83099,"rsi_14":11.11,"sma_20":2560.75,"sma_60":2647.33,"sma_120":2886.33},{"date":"2026-05-15","open":2130,"high":2240,"low":2130,"close":2190,"volume":30138,"rsi_14":19.18,"sma_20":2531.5,"sma_60":2634.75,"sma_120":2877.54},{"date":"2026-05-18","open":2170,"high":2235,"low":2130,"close":2160,"volume":18620,"rsi_14":14.48,"sma_20":2502.0,"sma_60":2622.08,"sma_120":2869.29},{"date":"2026-05-19","open":2160,"high":2250,"low":2110,"close":2120,"volume":14602,"rsi_14":14.19,"sma_20":2470.25,"sma_60":2607.08,"sma_120":2860.04},{"date":"2026-05-20","open":2130,"high":2130,"low":2055,"close":2095,"volume":11100,"rsi_14":13.16,"sma_20":2437.0,"sma_60":2591.67,"sma_120":2850.5},{"date":"2026-05-21","open":2105,"high":2130,"low":2065,"close":2065,"volume":15257,"rsi_14":8.0,"sma_20":2406.25,"sma_60":2576.75,"sma_120":2841.21},{"date":"2026-05-22","open":2065,"high":2200,"low":2060,"close":2120,"volume":22141,"rsi_14":15.75,"sma_20":2377.75,"sma_60":2563.0,"sma_120":2832.38},{"date":"2026-05-26","open":2130,"high":2225,"low":2105,"close":2195,"volume":33378,"rsi_14":24.2,"sma_20":2355.5,"sma_60":2549.92,"sma_120":2824.5},{"date":"2026-05-27","open":2160,"high":2160,"low":2065,"close":2100,"volume":13319,"rsi_14":23.6,"sma_20":2326.75,"sma_60":2535.75,"sma_120":2815.58},{"date":"2026-05-28","open":2095,"high":2250,"low":2055,"close":2080,"volume":19774,"rsi_14":24.36,"sma_20":2298.25,"sma_60":2521.42,"sma_120":2806.46},{"date":"2026-05-29","open":2060,"high":2120,"low":1935,"close":2000,"volume":47076,"rsi_14":23.46,"sma_20":2265.5,"sma_60":2506.75,"sma_120":2796.42},{"date":"2026-06-01","open":2000,"high":2020,"low":1793,"close":1816,"volume":49610,"rsi_14":21.99,"sma_20":2221.55,"sma_60":2493.93,"sma_120":2784.63},{"date":"2026-06-02","open":1802,"high":1850,"low":1705,"close":1814,"volume":38279,"rsi_14":23.72,"sma_20":2181.25,"sma_60":2479.58,"sma_120":2772.79},{"date":"2026-06-04","open":1840,"high":1950,"low":1815,"close":1924,"volume":48467,"rsi_14":35.46,"sma_20":2147.45,"sma_60":2467.82,"sma_120":2761.7},{"date":"2026-06-05","open":1924,"high":2030,"low":1828,"close":1961,"volume":15367,"rsi_14":39.98,"sma_20":2119.25,"sma_60":2458.5,"sma_120":2749.79},{"date":"2026-06-08","open":1800,"high":1958,"low":1790,"close":1790,"volume":29947,"rsi_14":29.04,"sma_20":2084.75,"sma_60":2445.25,"sma_120":2736.62},{"date":"2026-06-09","open":1759,"high":1805,"low":1759,"close":1799,"volume":24495,"rsi_14":30.65,"sma_20":2053.2,"sma_60":2430.98,"sma_120":2723.2},{"date":"2026-06-10","open":1800,"high":1934,"low":1750,"close":1863,"volume":13064,"rsi_14":36.57,"sma_20":2031.35,"sma_60":2417.62,"sma_120":2710.72},{"date":"2026-06-11","open":1849,"high":1935,"low":1815,"close":1884,"volume":12173,"rsi_14":38.93,"sma_20":2013.8,"sma_60":2404.85,"sma_120":2698.88},{"date":"2026-06-12","open":1902,"high":1975,"low":1902,"close":1950,"volume":15473,"rsi_14":44.19,"sma_20":2002.8,"sma_60":2394.35,"sma_120":2687.47},{"date":"2026-06-15","open":1950,"high":1999,"low":1910,"close":1970,"volume":12394,"rsi_14":42.14,"sma_20":1994.8,"sma_60":2382.77,"sma_120":2676.3},{"date":"2026-06-16","open":1954,"high":2010,"low":1911,"close":1915,"volume":6623,"rsi_14":35.01,"sma_20":1981.05,"sma_60":2370.68,"sma_120":2664.84},{"date":"2026-06-17","open":1916,"high":2000,"low":1916,"close":1976,"volume":14276,"rsi_14":51.61,"sma_20":1911.6,"sma_60":2292.78,"sma_120":2588.93},{"date":"2026-06-18","open":1976,"high":1976,"low":1926,"close":1950,"volume":2716,"rsi_14":42.83,"sma_20":1963.35,"sma_60":2348.37,"sma_120":2643.85},{"date":"2026-06-19","open":1950,"high":1950,"low":1800,"close":1849,"volume":10291,"rsi_14":41.86,"sma_20":1951.05,"sma_60":2335.93,"sma_120":2632.68},{"date":"2026-06-22","open":1849,"high":1859,"low":1821,"close":1859,"volume":4417,"rsi_14":52.86,"sma_20":1940.75,"sma_60":2324.42,"sma_120":2621.33},{"date":"2026-06-23","open":1811,"high":1833,"low":1700,"close":1788,"volume":18136,"rsi_14":48.42,"sma_20":1924.15,"sma_60":2311.55,"sma_120":2609.23},{"date":"2026-06-24","open":1613,"high":1764,"low":1613,"close":1685,"volume":22785,"rsi_14":35.34,"sma_20":1898.65,"sma_60":2296.55,"sma_120":2596.28},{"date":"2026-06-25","open":1613,"high":1905,"low":1613,"close":1800,"volume":57908,"rsi_14":40.99,"sma_20":1883.65,"sma_60":2283.47,"sma_120":2584.28},{"date":"2026-06-26","open":1800,"high":1900,"low":1710,"close":1817,"volume":18069,"rsi_14":51.83,"sma_20":1870.5,"sma_60":2270.08,"sma_120":2572.79},{"date":"2026-06-29","open":1817,"high":1955,"low":1727,"close":1918,"volume":20941,"rsi_14":57.16,"sma_20":1866.4,"sma_60":2259.05,"sma_120":2562.11},{"date":"2026-06-30","open":1941,"high":2090,"low":1873,"close":2025,"volume":47021,"rsi_14":59.27,"sma_20":1876.85,"sma_60":2249.72,"sma_120":2552.03},{"date":"2026-07-01","open":2025,"high":2115,"low":1985,"close":2025,"volume":42941,"rsi_14":58.26,"sma_20":1887.4,"sma_60":2241.3,"sma_120":2541.94},{"date":"2026-07-02","open":2015,"high":2200,"low":2000,"close":2155,"volume":34932,"rsi_14":61.18,"sma_20":1898.95,"sma_60":2234.97,"sma_120":2533.15},{"date":"2026-07-03","open":2120,"high":2195,"low":2075,"close":2090,"volume":17054,"rsi_14":56.24,"sma_20":1905.4,"sma_60":2227.47,"sma_120":2523.82},{"date":"2026-07-06","open":2075,"high":2170,"low":2050,"close":2150,"volume":16754,"rsi_14":62.15,"sma_20":1923.4,"sma_60":2220.97,"sma_120":2515.11},{"date":"2026-07-07","open":2135,"high":2180,"low":2105,"close":2120,"volume":10655,"rsi_14":57.69,"sma_20":1939.45,"sma_60":2213.38,"sma_120":2506.23},{"date":"2026-07-08","open":2105,"high":2155,"low":2050,"close":2130,"volume":18468,"rsi_14":59.78,"sma_20":1952.8,"sma_60":2205.3,"sma_120":2497.32},{"date":"2026-07-09","open":2115,"high":2150,"low":2070,"close":2080,"volume":14060,"rsi_14":63.29,"sma_20":1962.6,"sma_60":2196.3,"sma_120":2488.23},{"date":"2026-07-10","open":1946,"high":2135,"low":1946,"close":2105,"volume":35293,"rsi_14":63.91,"sma_20":1970.35,"sma_60":2187.38,"sma_120":2480.44},{"date":"2026-07-13","open":2135,"high":2175,"low":2095,"close":2110,"volume":15336,"rsi_14":69.68,"sma_20":1977.35,"sma_60":2177.63,"sma_120":2472.48},{"date":"2026-07-14","open":2110,"high":2180,"low":2005,"close":2090,"volume":13240,"rsi_14":77.55,"sma_20":1986.1,"sma_60":2166.22,"sma_120":2464.57},{"date":"2026-07-15","open":2095,"high":2130,"low":2070,"close":2095,"volume":2530,"rsi_14":73.6,"sma_20":1992.05,"sma_60":2155.3,"sma_120":2457.61},{"date":"2026-07-16","open":2100,"high":2195,"low":2060,"close":2175,"volume":6764,"rsi_14":76.02,"sma_20":2003.3,"sma_60":2145.63,"sma_120":2451.94},{"date":"2026-07-20","open":2175,"high":2200,"low":2085,"close":2175,"volume":6201,"rsi_14":71.89,"sma_20":2019.6,"sma_60":2135.88,"sma_120":2445.73},{"date":"2026-07-21","open":2175,"high":2235,"low":2115,"close":2185,"volume":14297,"rsi_14":66.33,"sma_20":2035.9,"sma_60":2127.63,"sma_120":2440.07},{"date":"2026-07-22","open":2185,"high":2215,"low":2155,"close":2185,"volume":4027,"rsi_14":66.33,"sma_20":2055.75,"sma_60":2119.22,"sma_120":2434.36},{"date":"2026-07-23","open":2200,"high":2200,"low":2070,"close":2185,"volume":17702,"rsi_14":54.17,"sma_20":2080.75,"sma_60":2111.63,"sma_120":2428.44},{"date":"2026-07-24","open":2200,"high":2205,"low":2140,"close":2190,"volume":4378,"rsi_14":66.67,"sma_20":2100.25,"sma_60":2103.55,"sma_120":2422.9},{"date":"2026-07-27","open":2235,"high":2235,"low":2135,"close":2150,"volume":10648,"rsi_14":50.0,"sma_20":2116.9,"sma_60":2095.22,"sma_120":2416.78},{"date":"2026-07-28","open":2080,"high":2210,"low":2075,"close":2195,"volume":35291,"rsi_14":62.71,"sma_20":2130.75,"sma_60":2087.55,"sma_120":2410.28},{"date":"2026-07-29","open":2190,"high":2190,"low":2080,"close":2180,"volume":29931,"rsi_14":58.33,"sma_20":2138.5,"sma_60":2078.97,"sma_120":2403.44},{"date":"2026-07-30","open":2135,"high":2215,"low":2045,"close":2170,"volume":25074,"rsi_14":67.31,"sma_20":2145.75,"sma_60":2071.47,"sma_120":2396.32},{"date":"2026-07-31","open":2120,"high":2195,"low":2105,"close":2135,"volume":20122,"rsi_14":55.56,"sma_20":2144.75,"sma_60":2063.72,"sma_120":2389.61},{"date":"2026-08-03","open":2135,"high":2135,"low":2025,"close":2050,"volume":12797,"rsi_14":41.43,"sma_20":2142.75,"sma_60":2055.8,"sma_120":2382.4},{"date":"2026-08-04","open":1972,"high":2070,"low":1972,"close":2035,"volume":6938,"rsi_14":42.03,"sma_20":2137.0,"sma_60":2048.38,"sma_120":2374.94},{"date":"2026-08-05","open":2025,"high":2095,"low":2000,"close":2005,"volume":12276,"rsi_14":37.84,"sma_20":2131.25,"sma_60":2041.3,"sma_120":2367.4},{"date":"2026-08-06","open":2015,"high":2065,"low":2005,"close":2045,"volume":3665,"rsi_14":30.3,"sma_20":2127.0,"sma_60":2037.05,"sma_120":2360.53},{"date":"2026-08-07","open":2045,"high":2080,"low":2000,"close":2060,"volume":2266,"rsi_14":33.33,"sma_20":2126.0,"sma_60":2034.13,"sma_120":2353.82},{"date":"2026-08-10","open":2045,"high":2100,"low":2035,"close":2060,"volume":6096,"rsi_14":31.34,"sma_20":2123.75,"sma_60":2032.3,"sma_120":2346.69},{"date":"2026-08-11","open":2060,"high":2115,"low":2055,"close":2055,"volume":13674,"rsi_14":30.88,"sma_20":2121.0,"sma_60":2031.05,"sma_120":2339.19},{"date":"2026-08-12","open":2055,"high":2115,"low":2050,"close":2060,"volume":17117,"rsi_14":31.88,"sma_20":2119.5,"sma_60":2028.88,"sma_120":2331.82},{"date":"2026-08-13","open":2060,"high":2200,"low":2060,"close":2165,"volume":50051,"rsi_14":47.19,"sma_20":2123.0,"sma_60":2028.97,"sma_120":2325.53},{"date":"2026-08-14","open":2220,"high":2220,"low":2130,"close":2175,"volume":16704,"rsi_14":53.01,"sma_20":2123.0,"sma_60":2029.88,"sma_120":2318.48},{"date":"2026-08-18","open":2170,"high":2200,"low":2095,"close":2200,"volume":16665,"rsi_14":50.63,"sma_20":2124.25,"sma_60":2031.63,"sma_120":2311.65},{"date":"2026-08-19","open":2095,"high":2210,"low":2095,"close":2180,"volume":14330,"rsi_14":50.0,"sma_20":2124.0,"sma_60":2033.55,"sma_120":2305.15},{"date":"2026-08-20","open":2165,"high":2180,"low":2150,"close":2180,"volume":6084,"rsi_14":51.28,"sma_20":2123.75,"sma_60":2034.55,"sma_120":2298.78},{"date":"2026-08-21","open":2180,"high":2220,"low":2170,"close":2195,"volume":4969,"rsi_14":58.11,"sma_20":2124.25,"sma_60":2034.55,"sma_120":2292.23},{"date":"2026-08-24","open":2190,"high":2210,"low":2170,"close":2200,"volume":7401,"rsi_14":75.86,"sma_20":2124.75,"sma_60":2036.22,"sma_120":2285.98},{"date":"2026-08-25","open":2185,"high":2212,"low":2170,"close":2200,"volume":3837,"rsi_14":80.0,"sma_20":2127.25,"sma_60":2038.22,"sma_120":2279.82},{"date":"2026-08-26","open":2195,"high":2200,"low":2135,"close":2195,"volume":5537,"rsi_14":88.0,"sma_20":2127.25,"sma_60":2041.47,"sma_120":2274.11},{"date":"2026-08-27","open":2195,"high":2200,"low":2170,"close":2190,"volume":6813,"rsi_14":83.72,"sma_20":2127.75,"sma_60":2047.7,"sma_120":2270.82},{"date":"2026-08-28","open":2170,"high":2200,"low":2165,"close":2200,"volume":3909,"rsi_14":83.33,"sma_20":2129.25,"sma_60":2054.13,"sma_120":2266.86},{"date":"2026-08-31","open":2205,"high":2205,"low":2170,"close":2175,"volume":6217,"rsi_14":74.47,"sma_20":2131.25,"sma_60":2058.32,"sma_120":2263.07},{"date":"2026-09-01","open":2185,"high":2220,"low":2185,"close":2220,"volume":10278,"rsi_14":80.0,"sma_20":2139.75,"sma_60":2062.63,"sma_120":2260.57},{"date":"2026-09-02","open":2210,"high":2320,"low":2200,"close":2255,"volume":32366,"rsi_14":81.97,"sma_20":2150.75,"sma_60":2070.38,"sma_120":2257.82},{"date":"2026-09-03","open":2230,"high":2255,"low":2100,"close":2155,"volume":12772,"rsi_14":48.33,"sma_20":2158.25,"sma_60":2076.32,"sma_120":2253.65},{"date":"2026-09-04","open":2155,"high":2180,"low":2110,"close":2175,"volume":8492,"rsi_14":50.0,"sma_20":2164.75,"sma_60":2081.52,"sma_120":2249.57},{"date":"2026-09-07","open":2180,"high":2250,"low":2150,"close":2250,"volume":6915,"rsi_14":56.94,"sma_20":2174.25,"sma_60":2087.62,"sma_120":2246.23},{"date":"2026-09-08","open":2305,"high":2305,"low":2125,"close":2125,"volume":14547,"rsi_14":44.09,"sma_20":2177.5,"sma_60":2090.53,"sma_120":2242.44},{"date":"2026-09-09","open":2125,"high":2175,"low":2090,"close":2110,"volume":5725,"rsi_14":42.71,"sma_20":2180.25,"sma_60":2092.87,"sma_120":2237.82},{"date":"2026-09-10","open":2110,"high":2460,"low":2070,"close":2365,"volume":72009,"rsi_14":61.81,"sma_20":2195.5,"sma_60":2100.37,"sma_120":2235.53},{"date":"2026-09-11","open":2365,"high":2395,"low":2255,"close":2285,"volume":16172,"rsi_14":55.35,"sma_20":2201.5,"sma_60":2105.52,"sma_120":2232.61},{"date":"2026-09-14","open":2240,"high":2545,"low":2195,"close":2265,"volume":8966,"rsi_14":53.99,"sma_20":2206.0,"sma_60":2110.77,"sma_120":2229.57},{"date":"2026-09-15","open":2210,"high":2380,"low":2155,"close":2335,"volume":5949,"rsi_14":57.95,"sma_20":2212.75,"sma_60":2118.87,"sma_120":2227.4},{"date":"2026-09-16","open":2130,"high":2345,"low":2130,"close":2300,"volume":11364,"rsi_14":56.04,"sma_20":2218.75,"sma_60":2126.22,"sma_120":2225.32},{"date":"2026-09-17","open":2170,"high":2345,"low":2170,"close":2245,"volume":1248,"rsi_14":52.36,"sma_20":2222.0,"sma_60":2133.83,"sma_120":2222.69},{"date":"2026-09-18","open":2265,"high":2265,"low":2175,"close":2205,"volume":2562,"rsi_14":51.55,"sma_20":2222.5,"sma_60":2142.5,"sma_120":2219.53},{"date":"2026-09-21","open":2200,"high":2395,"low":2150,"close":2275,"volume":5809,"rsi_14":52.76,"sma_20":2226.25,"sma_60":2150.42,"sma_120":2216.94},{"date":"2026-09-22","open":2110,"high":2275,"low":2110,"close":2275,"volume":9786,"rsi_14":51.04,"sma_20":2230.0,"sma_60":2158.05,"sma_120":2214.07},{"date":"2026-09-23","open":2170,"high":2200,"low":2120,"close":2140,"volume":8191,"rsi_14":49.25,"sma_20":2227.25,"sma_60":2161.75,"sma_120":2210.4},{"date":"2026-09-28","open":2140,"high":2185,"low":2005,"close":2135,"volume":11899,"rsi_14":47.96,"sma_20":2224.5,"sma_60":2163.58,"sma_120":2206.65},{"date":"2026-09-29","open":2130,"high":2190,"low":2020,"close":2190,"volume":7807,"rsi_14":46.88,"sma_20":2224.0,"sma_60":2166.33,"sma_120":2203.82},{"date":"2026-09-30","open":2110,"high":2205,"low":2055,"close":2190,"volume":4697,"rsi_14":53.89,"sma_20":2224.75,"sma_60":2166.92,"sma_120":2200.94},{"date":"2026-10-01","open":2225,"high":2225,"low":2085,"close":2160,"volume":2003,"rsi_14":52.94,"sma_20":2221.75,"sma_60":2168.08,"sma_120":2197.78},{"date":"2026-10-02","open":2190,"high":2190,"low":2075,"close":2140,"volume":1499,"rsi_14":31.71,"sma_20":2216.0,"sma_60":2167.92,"sma_120":2194.44},{"date":"2026-10-06","open":2190,"high":2190,"low":2025,"close":2100,"volume":21407,"rsi_14":33.91,"sma_20":2213.25,"sma_60":2167.58,"sma_120":2190.48},{"date":"2026-10-07","open":2095,"high":2095,"low":1988,"close":2045,"volume":11347,"rsi_14":31.97,"sma_20":2206.75,"sma_60":2166.17,"sma_120":2185.73},{"date":"2026-10-08","open":1980,"high":2025,"low":1959,"close":1999,"volume":11658,"rsi_14":21.33,"sma_20":2194.2,"sma_60":2164.82,"sma_120":2180.56},{"date":"2026-10-12","open":2000,"high":2545,"low":1839,"close":2000,"volume":15351,"rsi_14":22.83,"sma_20":2187.95,"sma_60":2163.07,"sma_120":2175.22},{"date":"2026-10-13","open":1839,"high":1939,"low":1801,"close":1920,"volume":10674,"rsi_14":21.84,"sma_20":2178.45,"sma_60":2159.9,"sma_120":2168.77},{"date":"2026-10-14","open":1920,"high":1920,"low":1814,"close":1906,"volume":12651,"rsi_14":22.87,"sma_20":2155.5,"sma_60":2156.83,"sma_120":2161.53},{"date":"2026-10-15","open":1909,"high":1909,"low":1750,"close":1811,"volume":16222,"rsi_14":9.72,"sma_20":2131.8,"sma_60":2152.1,"sma_120":2153.7},{"date":"2026-10-16","open":1909,"high":1909,"low":1795,"close":1880,"volume":10102,"rsi_14":19.38,"sma_20":2112.55,"sma_60":2147.18,"sma_120":2146.41},{"date":"2026-10-19","open":1908,"high":1908,"low":1651,"close":1710,"volume":36685,"rsi_14":18.38,"sma_20":2081.3,"sma_60":2139.43,"sma_120":2137.66},{"date":"2026-10-20","open":1711,"high":1769,"low":1699,"close":1702,"volume":21370,"rsi_14":18.3,"sma_20":2051.4,"sma_60":2131.38,"sma_120":2129.51},{"date":"2026-10-21","open":1703,"high":1745,"low":1690,"close":1698,"volume":5627,"rsi_14":11.08,"sma_20":2024.05,"sma_60":2123.27,"sma_120":2121.24},{"date":"2026-10-22","open":1740,"high":1800,"low":1740,"close":1766,"volume":2162,"rsi_14":19.71,"sma_20":2002.1,"sma_60":2116.28,"sma_120":2113.96},{"date":"2026-10-23","open":1693,"high":1775,"low":1644,"close":1775,"volume":4545,"rsi_14":21.65,"sma_20":1977.1,"sma_60":2109.37,"sma_120":2106.46}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.85,"ttm_eps":null,"close":4265.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.82,"ttm_eps":null,"close":4110.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.42,"ttm_eps":null,"close":3250.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.57,"ttm_eps":null,"close":3565.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.69,"ttm_eps":null,"close":3800.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.66,"ttm_eps":null,"close":3635.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.46,"ttm_eps":null,"close":3235.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.15,"ttm_eps":null,"close":2580.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":0.73,"ttm_eps":null,"close":2025.0}],"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":"한국맥널티","phase":"above-fold","symbol_resolved":true}