{"status":"ok","report":{"price_analysis":{"current":5982.68,"change_1d":-2.1,"change_7d":3.1,"change_30d":-1.0,"high_30d":6383.295,"low_30d":5600.0,"position_in_range":49.0,"support":5678.33,"resistance":6304.97},"summary":"NVR Inc(NVR)은 Consumer Cyclical 섹터 US 시장 종목입니다, 시가총액 163.41억. 현재가 $6,101.65, 전일 대비 +3.4%, 30일 -1.0%. PER 15.8배 / ROE 7.0%. 기술적 시그널: MACD 골든크로스.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.8배입니다. ROE 7.0%입니다. 시가총액 163.41억. 매출 94.25억, 영업이익 14.05억.","grade":"C","comment":"PER 15.82배, ROE 6.97%","per":15.52,"pbr":5.47,"roe":6.97,"eps":385.59,"revenue":9425330000.0,"operating_income":1405040000.0,"net_income":1141320000.0,"market_cap":16022813576,"profit_margin":12.11,"roa":4.32,"operating_margin":14.91,"gross_margin":20.85,"debt_ratio":0.3098322833596171,"total_assets":5470619999.0,"total_equity":3391196000.0,"total_debt":1050702000.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 53.8로 중립 구간입니다. MACD(-71.21)가 시그널선(-92.14)을 상회합니다(골든크로스). SMA20 5994, SMA60 6190 — 혼조세입니다. 볼린저밴드 5675~6312 (현재 위치 67%).","trend":"상승","grade":"B","comment":"상승 추세, RSI 54","rsi_14":53.849285278121975,"macd":-71.21247385783772,"macd_signal":-92.13646721053769,"sma_20":5993.6767500000005,"sma_60":6190.190250000001,"bb_upper":6312.232653763767,"bb_lower":5675.120846236234,"atr_14":198.30587857142862},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.82x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":80,"summary":"매출 +23.7%","metrics":[{"name":"매출 성장률 (QoQ)","value":23.7,"unit":"%","percentile":77,"direction":"higher_better"},{"name":"영업이익 성장률","value":36.1,"unit":"%","percentile":82,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 7.0%","metrics":[{"name":"ROE","value":6.97,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":14.91,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":12.11,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":4.32,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"C","percentile":57,"summary":"RSI 54","metrics":[{"name":"RSI (14)","value":53.8,"unit":"","percentile":54,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-1.0,"unit":"%","percentile":47,"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":"C","percentile":73,"summary":"유동비율 3.4x, 순차입금비율 -0.0x","metrics":[{"name":"유동비율","value":3.38,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 1.5"},{"name":"순차입금비율","value":-0.04,"unit":"x","percentile":95,"direction":"lower_better","rating":"excellent","note":"≤ 0.6"},{"name":"이자보상배율","value":67.7,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.15,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.82x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +23.7%"},"profitability":{"grade":"C","reason":"ROE 7.0%"},"momentum":{"grade":"C","reason":"RSI 54"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":4.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":6.97,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":31.63,"unit":"%","threshold":"≥ 10%","pass":true,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":0.31,"unit":"","threshold":"≤ 0.5","pass":true,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":0.27,"unit":"","threshold":"≤ 0.5","pass":true,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":20.85,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":14.91,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":12.11,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 24% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["전분기 대비 매출 24% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.52,"current_pbr":5.47,"per_5y_high":18.71,"per_5y_low":14.17,"per_5y_avg":16.28,"per_percentile":44.4,"pbr_5y_high":6.98,"pbr_5y_low":5.57,"pbr_5y_avg":5.96,"pbr_percentile":0.0,"per_5y_median":16.07,"pbr_5y_median":5.84,"history":[{"quarter":"2024-Q2","per":14.17,"pbr":5.58},{"quarter":"2024-Q3","per":18.71,"pbr":6.98},{"quarter":"2024-Q4","per":15.42,"pbr":5.91},{"quarter":"2025-Q1","per":14.6,"pbr":5.57},{"quarter":"2025-Q2","per":15.59,"pbr":5.84},{"quarter":"2025-Q3","per":17.63,"pbr":6.16},{"quarter":"2025-Q4","per":16.68,"pbr":5.74},{"quarter":"2026-Q1","per":16.07,"pbr":5.73},{"quarter":"2026-Q2","per":17.67,"pbr":6.11},{"quarter":"현재","per":15.52,"pbr":5.47}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":7588.5601,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":9811.7998,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":8178.8999,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":7244.3901,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":7385.6602,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":8034.66,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":7292.77,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":6589.83,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":6813.4,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"RESIDENTIAL CONSTRUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":14.17,"eps":535.4842,"close":7588.56,"source":"reported"},{"date":"2024-07","per":16.07,"eps":535.4842,"close":8607.48,"source":"reported"},{"date":"2024-08","per":17.13,"eps":535.4842,"close":9172.46,"source":"reported"},{"date":"2024-09","per":18.71,"eps":524.4285,"close":9811.8,"source":"reported"},{"date":"2024-10","per":17.45,"eps":524.4285,"close":9152.81,"source":"reported"},{"date":"2024-11","per":17.61,"eps":524.4285,"close":9235.58,"source":"reported"},{"date":"2024-12","per":15.42,"eps":530.346,"close":8178.9,"source":"reported"},{"date":"2025-01","per":15.11,"eps":530.346,"close":8016.18,"source":"reported"},{"date":"2025-02","per":13.66,"eps":530.346,"close":7245.58,"source":"reported"},{"date":"2025-03","per":14.6,"eps":496.3024,"close":7244.39,"source":"reported"},{"date":"2025-04","per":14.36,"eps":496.3024,"close":7125.75,"source":"reported"},{"date":"2025-05","per":14.34,"eps":496.3024,"close":7115.93,"source":"reported"},{"date":"2025-06","per":15.59,"eps":473.8,"close":7385.66,"source":"reported"},{"date":"2025-07","per":15.93,"eps":473.8,"close":7549.49,"source":"reported"},{"date":"2025-08","per":17.13,"eps":473.8,"close":8117.65,"source":"reported"},{"date":"2025-09","per":17.63,"eps":455.63,"close":8034.66,"source":"reported"},{"date":"2025-10","per":15.83,"eps":455.63,"close":7210.82,"source":"reported"},{"date":"2025-11","per":16.48,"eps":455.63,"close":7507.29,"source":"reported"},{"date":"2025-12","per":16.68,"eps":437.24,"close":7292.77,"source":"reported"},{"date":"2026-01","per":17.46,"eps":437.24,"close":7635.73,"source":"reported"},{"date":"2026-02","per":17.19,"eps":437.24,"close":7517.79,"source":"reported"},{"date":"2026-03","per":16.07,"eps":410.17,"close":6589.83,"source":"reported"},{"date":"2026-04","per":15.4,"eps":410.17,"close":6315.87,"source":"reported"},{"date":"2026-05","per":14.88,"eps":410.17,"close":6104.8,"source":"reported"},{"date":"2026-06","per":17.67,"eps":385.59,"close":6813.4,"source":"reported"},{"date":"2026-07","per":15.94,"eps":385.59,"close":6147.05,"source":"reported"},{"date":"2026-08","per":16.38,"eps":385.59,"close":6315.23,"source":"reported"},{"date":"2026-09","per":15.96,"eps":385.59,"close":6154.39,"source":"reported"},{"date":"2026-10","per":15.82,"eps":385.59,"close":6101.65,"source":"reported"}],"trailing_per_history_meta":{"avg":16.09,"std":1.22,"upper_1sd":17.32,"lower_1sd":14.87,"current":15.82,"count":29},"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":"PER","value":"15.8배"},{"label":"PBR","value":"5.5배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"7.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 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":6,"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":"2026-10-23T21:47:10.810959+00:00","sections":{"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"prices":{"status":"available","as_of":"2026-10-22"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"price_history":{"status":"available","as_of":"2026-10-22"},"chart_data":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"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":0.06972702256077207,"dividend_yield":null,"eps":83.96,"revenue":2326356000.0,"operating_income":308265000.0,"net_income":236458000.0,"market_cap":null,"profit_margin":0.10164308472134101,"operating_margin":0.1325098136312757,"roa":0.04322325441050982,"gross_margin":0.20854030939374713,"total_equity":3391196000.0,"total_assets":5470619999.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":null,"roe":0.05677076983223403,"dividend_yield":null,"eps":67.76,"revenue":1881063000.0,"operating_income":226426000.0,"net_income":198359000.0,"market_cap":null,"profit_margin":0.10545048198810991,"operating_margin":0.12037130069540468,"roa":0.035511436365713064,"gross_margin":0.21611397385414524,"total_equity":3494034000.0,"total_assets":5585778000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.09413385033231399,"dividend_yield":null,"eps":121.54,"revenue":2712608000.0,"operating_income":447375000.0,"net_income":363815000.0,"market_cap":null,"profit_margin":0.1341200055444797,"operating_margin":0.16492430900447097,"roa":0.062117013520735266,"gross_margin":0.22707409253382724,"total_equity":3864869000.0,"total_assets":5856930000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.08638985651269221,"dividend_yield":null,"eps":112.33,"revenue":2505303000.0,"operating_income":422974000.0,"net_income":342688000.0,"market_cap":null,"profit_margin":0.136785051548655,"operating_margin":0.16883147467591744,"roa":0.05677912098800124,"gross_margin":0.2347448592046551,"total_equity":3966762000.0,"total_assets":6035458000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.08679470218309858,"dividend_yield":null,"eps":108.54,"revenue":2603307000.0,"operating_income":427729000.0,"net_income":333737000.0,"market_cap":null,"profit_margin":0.1281973274761678,"operating_margin":0.16430217411930287,"roa":0.056190933031436664,"gross_margin":0.2317529204200657,"total_equity":3845131000.0,"total_assets":5939339000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.0757525797387591,"dividend_yield":null,"eps":94.83,"revenue":2350445000.0,"operating_income":376665000.0,"net_income":299576000.0,"market_cap":null,"profit_margin":0.1274550138378052,"operating_margin":0.16025263301204665,"roa":0.04835354762858982,"gross_margin":0.21913722720591208,"total_equity":3954664000.0,"total_assets":6195533000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.10865182353175908,"dividend_yield":null,"eps":139.93,"revenue":2851208000.0,"operating_income":533464000.0,"net_income":457432000.0,"market_cap":null,"profit_margin":0.16043445444878102,"operating_margin":0.18710104629336058,"roa":0.07168670431600874,"gross_margin":0.25447985555596087,"total_equity":4210072000.0,"total_assets":6380988000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.10051465051900522,"dividend_yield":null,"eps":130.5,"revenue":2737679000.0,"operating_income":510522000.0,"net_income":429323000.0,"market_cap":null,"profit_margin":0.15682006546421257,"operating_margin":0.18647986122551255,"roa":0.0661702341141763,"gross_margin":0.25079346409860326,"total_equity":4271248000.0,"total_assets":6488159000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.09697941995806389,"dividend_yield":null,"eps":131.04240041655072,"revenue":2617129000.0,"operating_income":495246000.0,"net_income":400904000.0,"market_cap":null,"profit_margin":0.153184653870711,"operating_margin":0.18923255215925544,"roa":0.0625699984143057,"gross_margin":0.2558196405297561,"total_equity":4133908000.0,"total_assets":6407288000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":null,"dividend_yield":null,"eps":128.8736360072063,"revenue":2337555000.0,"operating_income":448327000.0,"net_income":394269000.0,"market_cap":null,"profit_margin":0.16866726130508158,"operating_margin":0.19179313427919342,"roa":null,"gross_margin":0.2615305308324296,"total_equity":null,"total_assets":null},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.09395208174627268,"dividend_yield":null,"eps":134.0124770387561,"revenue":2437349000.0,"operating_income":460931000.0,"net_income":410075000.0,"market_cap":null,"profit_margin":0.16824632007972595,"operating_margin":0.1891116126578508,"roa":0.062116039714881964,"gross_margin":0.25617217723026126,"total_equity":4364725000.0,"total_assets":6601757000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.10381027771047334,"dividend_yield":null,"eps":141.55567278345782,"revenue":2574092000.0,"operating_income":507434000.0,"net_income":433157000.0,"market_cap":null,"profit_margin":0.16827564826742789,"operating_margin":0.19713126026575584,"roa":0.0679753801749865,"gross_margin":0.2610310742584181,"total_equity":4172583000.0,"total_assets":6372263000.0}],"current_price":5982.68,"change_pct":-2.09,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":1577.08},{"date":"2016-10-25","close":1557.0},{"date":"2016-10-26","close":1544.0},{"date":"2016-10-27","close":1519.79},{"date":"2016-10-28","close":1524.49},{"date":"2016-10-31","close":1523.0},{"date":"2016-11-01","close":1507.88},{"date":"2016-11-02","close":1497.19},{"date":"2016-11-03","close":1499.06},{"date":"2016-11-04","close":1503.18},{"date":"2016-11-07","close":1518.0},{"date":"2016-11-08","close":1519.48},{"date":"2016-11-09","close":1520.0},{"date":"2016-11-10","close":1511.86},{"date":"2016-11-11","close":1528.51},{"date":"2016-11-14","close":1547.5},{"date":"2016-11-15","close":1555.96},{"date":"2016-11-16","close":1569.29},{"date":"2016-11-17","close":1580.0},{"date":"2016-11-18","close":1598.62},{"date":"2016-11-21","close":1596.5},{"date":"2016-11-22","close":1595.13},{"date":"2016-11-23","close":1596.18},{"date":"2016-11-25","close":1601.0},{"date":"2016-11-28","close":1595.0},{"date":"2016-11-29","close":1613.38},{"date":"2016-11-30","close":1595.0},{"date":"2016-12-01","close":1581.29},{"date":"2016-12-02","close":1576.94},{"date":"2016-12-05","close":1584.92},{"date":"2016-12-06","close":1612.29},{"date":"2016-12-07","close":1626.99},{"date":"2016-12-08","close":1655.68},{"date":"2016-12-09","close":1650.9},{"date":"2016-12-12","close":1665.5},{"date":"2016-12-13","close":1674.14},{"date":"2016-12-14","close":1635.85},{"date":"2016-12-15","close":1615.46},{"date":"2016-12-16","close":1638.6},{"date":"2016-12-19","close":1652.79},{"date":"2016-12-20","close":1650.64},{"date":"2016-12-21","close":1665.34},{"date":"2016-12-22","close":1665.5},{"date":"2016-12-23","close":1670.0},{"date":"2016-12-27","close":1684.0},{"date":"2016-12-28","close":1679.0},{"date":"2016-12-29","close":1680.0},{"date":"2016-12-30","close":1669.0},{"date":"2017-01-03","close":1649.99},{"date":"2017-01-04","close":1678.77},{"date":"2017-01-05","close":1689.4},{"date":"2017-01-06","close":1678.1},{"date":"2017-01-09","close":1681.5},{"date":"2017-01-10","close":1690.97},{"date":"2017-01-11","close":1690.76},{"date":"2017-01-12","close":1703.63},{"date":"2017-01-13","close":1700.0},{"date":"2017-01-17","close":1679.11},{"date":"2017-01-18","close":1686.97},{"date":"2017-01-19","close":1673.56},{"date":"2017-01-20","close":1673.35},{"date":"2017-01-23","close":1672.35},{"date":"2017-01-24","close":1700.0},{"date":"2017-01-25","close":1880.61},{"date":"2017-01-26","close":1901.72},{"date":"2017-01-27","close":1860.0},{"date":"2017-01-30","close":1876.83},{"date":"2017-01-31","close":1858.0},{"date":"2017-02-01","close":1856.94},{"date":"2017-02-02","close":1875.0},{"date":"2017-02-03","close":1884.45},{"date":"2017-02-06","close":1879.96},{"date":"2017-02-07","close":1875.77},{"date":"2017-02-08","close":1889.83},{"date":"2017-02-09","close":1885.15},{"date":"2017-02-10","close":1903.41},{"date":"2017-02-13","close":1904.38},{"date":"2017-02-14","close":1884.31},{"date":"2017-02-15","close":1893.31},{"date":"2017-02-16","close":1897.32},{"date":"2017-02-17","close":1896.35},{"date":"2017-02-21","close":1922.2},{"date":"2017-02-22","close":1923.46},{"date":"2017-02-23","close":1915.0},{"date":"2017-02-24","close":1928.58},{"date":"2017-02-27","close":1954.52},{"date":"2017-02-28","close":1934.97},{"date":"2017-03-01","close":1977.86},{"date":"2017-03-02","close":1960.76},{"date":"2017-03-03","close":1965.62},{"date":"2017-03-06","close":1982.99},{"date":"2017-03-07","close":1984.3},{"date":"2017-03-08","close":2015.82},{"date":"2017-03-09","close":2002.0},{"date":"2017-03-10","close":2042.02},{"date":"2017-03-13","close":2016.21},{"date":"2017-03-14","close":2005.01},{"date":"2017-03-15","close":2007.0},{"date":"2017-03-16","close":2058.34},{"date":"2017-03-17","close":2059.05},{"date":"2017-03-20","close":2053.0},{"date":"2017-03-21","close":2037.26},{"date":"2017-03-22","close":2038.12},{"date":"2017-03-23","close":2052.37},{"date":"2017-03-24","close":2054.34},{"date":"2017-03-27","close":2066.15},{"date":"2017-03-28","close":2060.0},{"date":"2017-03-29","close":2072.02},{"date":"2017-03-30","close":2098.13},{"date":"2017-03-31","close":2106.88},{"date":"2017-04-03","close":2113.02},{"date":"2017-04-04","close":2112.0},{"date":"2017-04-05","close":2090.11},{"date":"2017-04-06","close":2084.34},{"date":"2017-04-07","close":2066.41},{"date":"2017-04-10","close":2066.89},{"date":"2017-04-11","close":2112.08},{"date":"2017-04-12","close":2109.46},{"date":"2017-04-13","close":2118.2},{"date":"2017-04-17","close":2146.64},{"date":"2017-04-18","close":2145.52},{"date":"2017-04-19","close":2157.81},{"date":"2017-04-20","close":2065.08},{"date":"2017-04-21","close":2092.41},{"date":"2017-04-24","close":2095.0},{"date":"2017-04-25","close":2081.34},{"date":"2017-04-26","close":2076.67},{"date":"2017-04-27","close":2106.0},{"date":"2017-04-28","close":2111.25},{"date":"2017-05-01","close":2124.0},{"date":"2017-05-02","close":2118.0},{"date":"2017-05-03","close":2130.22},{"date":"2017-05-04","close":2150.72},{"date":"2017-05-05","close":2163.57},{"date":"2017-05-08","close":2162.31},{"date":"2017-05-09","close":2175.59},{"date":"2017-05-10","close":2195.42},{"date":"2017-05-11","close":2189.97},{"date":"2017-05-12","close":2190.63},{"date":"2017-05-15","close":2235.25},{"date":"2017-05-16","close":2264.66},{"date":"2017-05-17","close":2232.67},{"date":"2017-05-18","close":2262.01},{"date":"2017-05-19","close":2325.98},{"date":"2017-05-22","close":2357.27},{"date":"2017-05-23","close":2296.0},{"date":"2017-05-24","close":2307.33},{"date":"2017-05-25","close":2294.94},{"date":"2017-05-26","close":2285.63},{"date":"2017-05-30","close":2284.03},{"date":"2017-05-31","close":2282.38},{"date":"2017-06-01","close":2317.99},{"date":"2017-06-02","close":2331.89},{"date":"2017-06-05","close":2349.38},{"date":"2017-06-06","close":2339.16},{"date":"2017-06-07","close":2377.67},{"date":"2017-06-08","close":2395.57},{"date":"2017-06-09","close":2376.09},{"date":"2017-06-12","close":2396.07},{"date":"2017-06-13","close":2431.28},{"date":"2017-06-14","close":2457.97},{"date":"2017-06-15","close":2440.62},{"date":"2017-06-16","close":2444.68},{"date":"2017-06-19","close":2467.82},{"date":"2017-06-20","close":2477.37},{"date":"2017-06-21","close":2488.59},{"date":"2017-06-22","close":2452.09},{"date":"2017-06-23","close":2426.6},{"date":"2017-06-26","close":2444.12},{"date":"2017-06-27","close":2434.18},{"date":"2017-06-28","close":2445.18},{"date":"2017-06-29","close":2340.0},{"date":"2017-06-30","close":2410.61},{"date":"2017-07-03","close":2410.61},{"date":"2017-07-05","close":2422.44},{"date":"2017-07-06","close":2448.88},{"date":"2017-07-07","close":2497.79},{"date":"2017-07-10","close":2526.92},{"date":"2017-07-11","close":2514.7},{"date":"2017-07-12","close":2524.8},{"date":"2017-07-13","close":2526.19},{"date":"2017-07-14","close":2530.8},{"date":"2017-07-17","close":2536.79},{"date":"2017-07-18","close":2483.21},{"date":"2017-07-19","close":2482.73},{"date":"2017-07-20","close":2447.29},{"date":"2017-07-21","close":2648.45},{"date":"2017-07-24","close":2664.69},{"date":"2017-07-25","close":2673.51},{"date":"2017-07-26","close":2678.94},{"date":"2017-07-27","close":2643.44},{"date":"2017-07-28","close":2625.0},{"date":"2017-07-31","close":2610.44},{"date":"2017-08-01","close":2646.01},{"date":"2017-08-02","close":2675.61},{"date":"2017-08-03","close":2704.7},{"date":"2017-08-04","close":2675.52},{"date":"2017-08-07","close":2695.57},{"date":"2017-08-08","close":2733.42},{"date":"2017-08-09","close":2741.03},{"date":"2017-08-10","close":2665.93},{"date":"2017-08-11","close":2705.7},{"date":"2017-08-14","close":2742.09},{"date":"2017-08-15","close":2735.5},{"date":"2017-08-16","close":2760.18},{"date":"2017-08-17","close":2749.74},{"date":"2017-08-18","close":2683.55},{"date":"2017-08-21","close":2702.89},{"date":"2017-08-22","close":2711.88},{"date":"2017-08-23","close":2691.54},{"date":"2017-08-24","close":2682.96},{"date":"2017-08-25","close":2694.11},{"date":"2017-08-28","close":2670.0},{"date":"2017-08-29","close":2645.36},{"date":"2017-08-30","close":2659.33},{"date":"2017-08-31","close":2720.85},{"date":"2017-09-01","close":2708.21},{"date":"2017-09-05","close":2704.95},{"date":"2017-09-06","close":2704.0},{"date":"2017-09-07","close":2712.7},{"date":"2017-09-08","close":2751.7},{"date":"2017-09-11","close":2818.99},{"date":"2017-09-12","close":2799.61},{"date":"2017-09-13","close":2791.58},{"date":"2017-09-14","close":2778.83},{"date":"2017-09-15","close":2750.19},{"date":"2017-09-18","close":2794.55},{"date":"2017-09-19","close":2835.95},{"date":"2017-09-20","close":2795.44},{"date":"2017-09-21","close":2808.49},{"date":"2017-09-22","close":2837.55},{"date":"2017-09-25","close":2811.5},{"date":"2017-09-26","close":2846.06},{"date":"2017-09-27","close":2843.49},{"date":"2017-09-28","close":2873.37},{"date":"2017-09-29","close":2855.0},{"date":"2017-10-02","close":2836.07},{"date":"2017-10-03","close":2894.24},{"date":"2017-10-04","close":2941.64},{"date":"2017-10-05","close":2876.65},{"date":"2017-10-06","close":2890.89},{"date":"2017-10-09","close":2889.61},{"date":"2017-10-10","close":2905.0},{"date":"2017-10-11","close":2923.15},{"date":"2017-10-12","close":2928.11},{"date":"2017-10-13","close":2939.91},{"date":"2017-10-16","close":2945.56},{"date":"2017-10-17","close":2902.98},{"date":"2017-10-18","close":2900.08},{"date":"2017-10-19","close":3127.53},{"date":"2017-10-20","close":3223.25},{"date":"2017-10-23","close":3190.04},{"date":"2017-10-24","close":3205.91},{"date":"2017-10-25","close":3159.14},{"date":"2017-10-26","close":3203.0},{"date":"2017-10-27","close":3240.0},{"date":"2017-10-30","close":3240.0},{"date":"2017-10-31","close":3281.37},{"date":"2017-11-01","close":3262.29},{"date":"2017-11-02","close":3199.93},{"date":"2017-11-03","close":3210.65},{"date":"2017-11-06","close":3263.58},{"date":"2017-11-07","close":3244.19},{"date":"2017-11-08","close":3295.47},{"date":"2017-11-09","close":3300.0},{"date":"2017-11-10","close":3289.64},{"date":"2017-11-13","close":3300.0},{"date":"2017-11-14","close":3325.67},{"date":"2017-11-15","close":3299.8},{"date":"2017-11-16","close":3276.35},{"date":"2017-11-17","close":3258.47},{"date":"2017-11-20","close":3317.31},{"date":"2017-11-21","close":3377.0},{"date":"2017-11-22","close":3417.22},{"date":"2017-11-24","close":3401.38},{"date":"2017-11-27","close":3404.02},{"date":"2017-11-28","close":3397.01},{"date":"2017-11-29","close":3468.4},{"date":"2017-11-30","close":3475.0},{"date":"2017-12-01","close":3480.0},{"date":"2017-12-04","close":3456.42},{"date":"2017-12-05","close":3400.52},{"date":"2017-12-06","close":3373.84},{"date":"2017-12-07","close":3387.93},{"date":"2017-12-08","close":3392.68},{"date":"2017-12-11","close":3423.26},{"date":"2017-12-12","close":3368.97},{"date":"2017-12-13","close":3370.0},{"date":"2017-12-14","close":3405.54},{"date":"2017-12-15","close":3398.63},{"date":"2017-12-18","close":3400.82},{"date":"2017-12-19","close":3387.63},{"date":"2017-12-20","close":3420.0},{"date":"2017-12-21","close":3496.2},{"date":"2017-12-22","close":3480.0},{"date":"2017-12-26","close":3471.0},{"date":"2017-12-27","close":3462.0},{"date":"2017-12-28","close":3525.73},{"date":"2017-12-29","close":3508.22},{"date":"2018-01-02","close":3529.6101},{"date":"2018-01-03","close":3562.8301},{"date":"2018-01-04","close":3520.51},{"date":"2018-01-05","close":3567.0},{"date":"2018-01-08","close":3624.8},{"date":"2018-01-09","close":3625.0},{"date":"2018-01-10","close":3515.8501},{"date":"2018-01-11","close":3550.8899},{"date":"2018-01-12","close":3558.23},{"date":"2018-01-16","close":3541.0},{"date":"2018-01-17","close":3646.6899},{"date":"2018-01-18","close":3610.23},{"date":"2018-01-19","close":3700.0},{"date":"2018-01-22","close":3655.0},{"date":"2018-01-23","close":3640.4199},{"date":"2018-01-24","close":3587.2},{"date":"2018-01-25","close":3350.0},{"date":"2018-01-26","close":3285.0},{"date":"2018-01-29","close":3177.8899},{"date":"2018-01-30","close":3206.77},{"date":"2018-01-31","close":3178.1699},{"date":"2018-02-01","close":3144.24},{"date":"2018-02-02","close":3072.9099},{"date":"2018-02-05","close":2918.5601},{"date":"2018-02-06","close":3036.6899},{"date":"2018-02-07","close":2983.71},{"date":"2018-02-08","close":2788.97},{"date":"2018-02-09","close":2800.0},{"date":"2018-02-12","close":2873.51},{"date":"2018-02-13","close":2915.02},{"date":"2018-02-14","close":3060.01},{"date":"2018-02-15","close":3077.0},{"date":"2018-02-16","close":3208.23},{"date":"2018-02-20","close":3194.6299},{"date":"2018-02-21","close":3185.01},{"date":"2018-02-22","close":3093.6799},{"date":"2018-02-23","close":2998.8},{"date":"2018-02-26","close":2983.0},{"date":"2018-02-27","close":2906.0701},{"date":"2018-02-28","close":2843.1699},{"date":"2018-03-01","close":2875.0},{"date":"2018-03-02","close":2900.02},{"date":"2018-03-05","close":2891.3601},{"date":"2018-03-06","close":2959.97},{"date":"2018-03-07","close":2989.02},{"date":"2018-03-08","close":3001.73},{"date":"2018-03-09","close":3056.98},{"date":"2018-03-12","close":3090.0},{"date":"2018-03-13","close":3131.2},{"date":"2018-03-14","close":3054.74},{"date":"2018-03-15","close":3027.24},{"date":"2018-03-16","close":3060.45},{"date":"2018-03-19","close":3128.46},{"date":"2018-03-20","close":3073.96},{"date":"2018-03-21","close":3104.55},{"date":"2018-03-22","close":3011.22},{"date":"2018-03-23","close":2989.8401},{"date":"2018-03-26","close":3068.97},{"date":"2018-03-27","close":3028.1299},{"date":"2018-03-28","close":2977.8899},{"date":"2018-03-29","close":2800.0},{"date":"2018-04-02","close":2922.0701},{"date":"2018-04-03","close":2989.3601},{"date":"2018-04-04","close":3126.5701},{"date":"2018-04-05","close":3185.22},{"date":"2018-04-06","close":3122.0},{"date":"2018-04-09","close":3116.4399},{"date":"2018-04-10","close":3174.22},{"date":"2018-04-11","close":3090.0},{"date":"2018-04-12","close":2988.02},{"date":"2018-04-13","close":3022.3999},{"date":"2018-04-16","close":2999.99},{"date":"2018-04-17","close":3057.3301},{"date":"2018-04-18","close":3041.0},{"date":"2018-04-19","close":3052.23},{"date":"2018-04-20","close":3058.3601},{"date":"2018-04-23","close":3049.5701},{"date":"2018-04-24","close":3069.0901},{"date":"2018-04-25","close":3101.2},{"date":"2018-04-26","close":3144.1201},{"date":"2018-04-27","close":3157.9299},{"date":"2018-04-30","close":3100.0},{"date":"2018-05-01","close":3132.3899},{"date":"2018-05-02","close":3093.22},{"date":"2018-05-03","close":3163.0701},{"date":"2018-05-04","close":3158.5901},{"date":"2018-05-07","close":3108.6201},{"date":"2018-05-08","close":3089.76},{"date":"2018-05-09","close":3022.99},{"date":"2018-05-10","close":3022.0},{"date":"2018-05-11","close":3053.6101},{"date":"2018-05-14","close":3052.0},{"date":"2018-05-15","close":2902.0},{"date":"2018-05-16","close":2917.0},{"date":"2018-05-17","close":2980.3201},{"date":"2018-05-18","close":2963.6499},{"date":"2018-05-21","close":3025.03},{"date":"2018-05-22","close":2955.0901},{"date":"2018-05-23","close":2992.02},{"date":"2018-05-24","close":2975.05},{"date":"2018-05-25","close":3025.0},{"date":"2018-05-29","close":3085.95},{"date":"2018-05-30","close":3058.1001},{"date":"2018-05-31","close":2990.54},{"date":"2018-06-01","close":3035.3601},{"date":"2018-06-04","close":3033.9399},{"date":"2018-06-05","close":3067.1299},{"date":"2018-06-06","close":3111.0},{"date":"2018-06-07","close":3125.29},{"date":"2018-06-08","close":3196.45},{"date":"2018-06-11","close":3161.23},{"date":"2018-06-12","close":3210.21},{"date":"2018-06-13","close":3104.3799},{"date":"2018-06-14","close":3114.6399},{"date":"2018-06-15","close":3182.3899},{"date":"2018-06-18","close":3106.0},{"date":"2018-06-19","close":3099.0},{"date":"2018-06-20","close":3099.9199},{"date":"2018-06-21","close":3065.51},{"date":"2018-06-22","close":3000.6499},{"date":"2018-06-25","close":2965.1399},{"date":"2018-06-26","close":2973.1001},{"date":"2018-06-27","close":2940.9199},{"date":"2018-06-28","close":2962.22},{"date":"2018-06-29","close":2970.3501},{"date":"2018-07-02","close":2990.6399},{"date":"2018-07-03","close":3033.5},{"date":"2018-07-05","close":3063.2},{"date":"2018-07-06","close":3017.04},{"date":"2018-07-09","close":3067.0},{"date":"2018-07-10","close":3103.5601},{"date":"2018-07-11","close":3063.6299},{"date":"2018-07-12","close":3081.1101},{"date":"2018-07-13","close":3102.72},{"date":"2018-07-16","close":3070.8799},{"date":"2018-07-17","close":3168.2},{"date":"2018-07-18","close":3130.21},{"date":"2018-07-19","close":3173.29},{"date":"2018-07-20","close":2910.0},{"date":"2018-07-23","close":2892.5},{"date":"2018-07-24","close":2817.53},{"date":"2018-07-25","close":2790.4399},{"date":"2018-07-26","close":2845.3101},{"date":"2018-07-27","close":2807.0701},{"date":"2018-07-30","close":2710.55},{"date":"2018-07-31","close":2759.4299},{"date":"2018-08-01","close":2725.0},{"date":"2018-08-02","close":2752.8799},{"date":"2018-08-03","close":2690.6101},{"date":"2018-08-06","close":2695.0601},{"date":"2018-08-07","close":2747.02},{"date":"2018-08-08","close":2726.0901},{"date":"2018-08-09","close":2757.0},{"date":"2018-08-10","close":2723.47},{"date":"2018-08-13","close":2665.47},{"date":"2018-08-14","close":2696.29},{"date":"2018-08-15","close":2670.25},{"date":"2018-08-16","close":2650.0},{"date":"2018-08-17","close":2627.75},{"date":"2018-08-20","close":2622.73},{"date":"2018-08-21","close":2750.95},{"date":"2018-08-22","close":2694.8899},{"date":"2018-08-23","close":2658.0},{"date":"2018-08-24","close":2652.22},{"date":"2018-08-27","close":2704.71},{"date":"2018-08-28","close":2670.05},{"date":"2018-08-29","close":2658.5601},{"date":"2018-08-30","close":2679.6201},{"date":"2018-08-31","close":2668.45},{"date":"2018-09-04","close":2638.0601},{"date":"2018-09-05","close":2655.8701},{"date":"2018-09-06","close":2653.8799},{"date":"2018-09-07","close":2607.2},{"date":"2018-09-10","close":2591.6599},{"date":"2018-09-11","close":2603.0},{"date":"2018-09-12","close":2657.3},{"date":"2018-09-13","close":2638.1699},{"date":"2018-09-14","close":2643.0},{"date":"2018-09-17","close":2620.98},{"date":"2018-09-18","close":2672.4099},{"date":"2018-09-19","close":2617.8101},{"date":"2018-09-20","close":2608.53},{"date":"2018-09-21","close":2583.9199},{"date":"2018-09-24","close":2572.0},{"date":"2018-09-25","close":2557.3899},{"date":"2018-09-26","close":2520.2},{"date":"2018-09-27","close":2543.25},{"date":"2018-09-28","close":2470.8},{"date":"2018-10-01","close":2478.1499},{"date":"2018-10-02","close":2479.76},{"date":"2018-10-03","close":2423.5},{"date":"2018-10-04","close":2388.6499},{"date":"2018-10-05","close":2401.5801},{"date":"2018-10-08","close":2447.8201},{"date":"2018-10-09","close":2373.47},{"date":"2018-10-10","close":2349.29},{"date":"2018-10-11","close":2272.8799},{"date":"2018-10-12","close":2246.6599},{"date":"2018-10-15","close":2234.0},{"date":"2018-10-16","close":2262.52},{"date":"2018-10-17","close":2250.3701},{"date":"2018-10-18","close":2165.4299},{"date":"2018-10-19","close":2170.0},{"date":"2018-10-22","close":2129.8999},{"date":"2018-10-23","close":2173.24},{"date":"2018-10-24","close":2101.3799},{"date":"2018-10-25","close":2164.26},{"date":"2018-10-26","close":2211.8},{"date":"2018-10-29","close":2174.5},{"date":"2018-10-30","close":2242.04},{"date":"2018-10-31","close":2239.03},{"date":"2018-11-01","close":2350.3899},{"date":"2018-11-02","close":2258.3401},{"date":"2018-11-05","close":2341.54},{"date":"2018-11-06","close":2339.8899},{"date":"2018-11-07","close":2302.26},{"date":"2018-11-08","close":2291.55},{"date":"2018-11-09","close":2315.05},{"date":"2018-11-12","close":2323.74},{"date":"2018-11-13","close":2359.3301},{"date":"2018-11-14","close":2347.6599},{"date":"2018-11-15","close":2365.6799},{"date":"2018-11-16","close":2401.28},{"date":"2018-11-19","close":2435.3301},{"date":"2018-11-20","close":2444.1899},{"date":"2018-11-21","close":2482.54},{"date":"2018-11-23","close":2485.8401},{"date":"2018-11-26","close":2484.1201},{"date":"2018-11-27","close":2468.76},{"date":"2018-11-28","close":2562.71},{"date":"2018-11-29","close":2473.77},{"date":"2018-11-30","close":2450.0},{"date":"2018-12-03","close":2533.73},{"date":"2018-12-04","close":2437.95},{"date":"2018-12-06","close":2492.3899},{"date":"2018-12-07","close":2456.76},{"date":"2018-12-10","close":2391.6599},{"date":"2018-12-11","close":2411.27},{"date":"2018-12-12","close":2443.77},{"date":"2018-12-13","close":2441.9299},{"date":"2018-12-14","close":2446.01},{"date":"2018-12-17","close":2453.3799},{"date":"2018-12-18","close":2479.8101},{"date":"2018-12-19","close":2441.4399},{"date":"2018-12-20","close":2452.9199},{"date":"2018-12-21","close":2346.1399},{"date":"2018-12-24","close":2319.1201},{"date":"2018-12-26","close":2431.6399},{"date":"2018-12-27","close":2441.0},{"date":"2018-12-28","close":2419.5901},{"date":"2018-12-31","close":2436.99},{"date":"2019-01-02","close":2420.8201},{"date":"2019-01-03","close":2381.9399},{"date":"2019-01-04","close":2412.8301},{"date":"2019-01-07","close":2471.01},{"date":"2019-01-08","close":2494.96},{"date":"2019-01-09","close":2531.53},{"date":"2019-01-10","close":2563.3701},{"date":"2019-01-11","close":2586.1001},{"date":"2019-01-14","close":2545.8201},{"date":"2019-01-15","close":2561.52},{"date":"2019-01-16","close":2530.49},{"date":"2019-01-17","close":2527.3799},{"date":"2019-01-18","close":2490.45},{"date":"2019-01-22","close":2467.03},{"date":"2019-01-23","close":2499.76},{"date":"2019-01-24","close":2521.3},{"date":"2019-01-25","close":2517.0601},{"date":"2019-01-28","close":2560.4299},{"date":"2019-01-29","close":2625.3101},{"date":"2019-01-30","close":2649.77},{"date":"2019-01-31","close":2660.0},{"date":"2019-02-01","close":2635.74},{"date":"2019-02-04","close":2628.45},{"date":"2019-02-05","close":2612.3701},{"date":"2019-02-06","close":2535.21},{"date":"2019-02-07","close":2616.6101},{"date":"2019-02-08","close":2579.0801},{"date":"2019-02-11","close":2602.0},{"date":"2019-02-12","close":2691.46},{"date":"2019-02-13","close":2600.8},{"date":"2019-02-14","close":2656.5801},{"date":"2019-02-15","close":2662.8501},{"date":"2019-02-19","close":2622.7},{"date":"2019-02-20","close":2590.3},{"date":"2019-02-21","close":2643.8501},{"date":"2019-02-22","close":2680.0},{"date":"2019-02-25","close":2647.74},{"date":"2019-02-26","close":2632.97},{"date":"2019-02-27","close":2643.1001},{"date":"2019-02-28","close":2620.0},{"date":"2019-03-01","close":2601.0},{"date":"2019-03-04","close":2660.6599},{"date":"2019-03-05","close":2639.25},{"date":"2019-03-06","close":2692.3501},{"date":"2019-03-07","close":2751.72},{"date":"2019-03-08","close":2710.0},{"date":"2019-03-11","close":2738.9299},{"date":"2019-03-12","close":2769.46},{"date":"2019-03-13","close":2739.0},{"date":"2019-03-14","close":2722.77},{"date":"2019-03-15","close":2724.21},{"date":"2019-03-18","close":2760.0601},{"date":"2019-03-19","close":2732.3201},{"date":"2019-03-20","close":2741.74},{"date":"2019-03-21","close":2760.73},{"date":"2019-03-22","close":2780.9099},{"date":"2019-03-25","close":2832.78},{"date":"2019-03-26","close":2826.21},{"date":"2019-03-27","close":2860.24},{"date":"2019-03-28","close":2807.3201},{"date":"2019-03-29","close":2767.0},{"date":"2019-04-01","close":2766.99},{"date":"2019-04-02","close":2768.0},{"date":"2019-04-03","close":2793.8799},{"date":"2019-04-04","close":2869.8999},{"date":"2019-04-05","close":2870.47},{"date":"2019-04-08","close":2881.27},{"date":"2019-04-09","close":2878.0601},{"date":"2019-04-10","close":2910.4199},{"date":"2019-04-11","close":2944.25},{"date":"2019-04-12","close":2970.1001},{"date":"2019-04-15","close":2998.7},{"date":"2019-04-16","close":3022.1599},{"date":"2019-04-17","close":3044.6201},{"date":"2019-04-18","close":3084.1201},{"date":"2019-04-22","close":3271.95},{"date":"2019-04-23","close":3215.0},{"date":"2019-04-24","close":3215.77},{"date":"2019-04-25","close":3145.78},{"date":"2019-04-26","close":3116.1399},{"date":"2019-04-29","close":3132.6001},{"date":"2019-04-30","close":3152.48},{"date":"2019-05-01","close":3183.53},{"date":"2019-05-02","close":3247.8701},{"date":"2019-05-03","close":3270.0},{"date":"2019-05-06","close":3292.3701},{"date":"2019-05-07","close":3251.4099},{"date":"2019-05-08","close":3228.0},{"date":"2019-05-09","close":3307.48},{"date":"2019-05-10","close":3290.79},{"date":"2019-05-13","close":3249.3501},{"date":"2019-05-14","close":3286.04},{"date":"2019-05-15","close":3315.5801},{"date":"2019-05-16","close":3344.6499},{"date":"2019-05-17","close":3320.0},{"date":"2019-05-20","close":3261.1799},{"date":"2019-05-21","close":3309.3201},{"date":"2019-05-22","close":3246.78},{"date":"2019-05-23","close":3215.28},{"date":"2019-05-24","close":3272.72},{"date":"2019-05-28","close":3214.3201},{"date":"2019-05-29","close":3219.76},{"date":"2019-05-30","close":3226.1799},{"date":"2019-05-31","close":3201.5701},{"date":"2019-06-03","close":3266.7},{"date":"2019-06-04","close":3317.55},{"date":"2019-06-05","close":3356.6799},{"date":"2019-06-06","close":3362.49},{"date":"2019-06-07","close":3391.0},{"date":"2019-06-10","close":3402.3501},{"date":"2019-06-11","close":3370.8201},{"date":"2019-06-12","close":3395.0},{"date":"2019-06-13","close":3395.8101},{"date":"2019-06-14","close":3459.6201},{"date":"2019-06-17","close":3430.0},{"date":"2019-06-18","close":3449.95},{"date":"2019-06-19","close":3375.8701},{"date":"2019-06-20","close":3411.99},{"date":"2019-06-21","close":3313.24},{"date":"2019-06-24","close":3334.23},{"date":"2019-06-25","close":3271.6399},{"date":"2019-06-26","close":3236.74},{"date":"2019-06-27","close":3333.6201},{"date":"2019-06-28","close":3370.25},{"date":"2019-07-01","close":3367.75},{"date":"2019-07-02","close":3396.3799},{"date":"2019-07-03","close":3396.46},{"date":"2019-07-05","close":3348.0},{"date":"2019-07-08","close":3343.3101},{"date":"2019-07-09","close":3371.04},{"date":"2019-07-10","close":3468.1499},{"date":"2019-07-11","close":3468.6799},{"date":"2019-07-12","close":3489.6299},{"date":"2019-07-15","close":3450.0},{"date":"2019-07-16","close":3497.1001},{"date":"2019-07-17","close":3501.8601},{"date":"2019-07-18","close":3507.74},{"date":"2019-07-19","close":3520.01},{"date":"2019-07-22","close":3498.3},{"date":"2019-07-23","close":3381.53},{"date":"2019-07-24","close":3382.0601},{"date":"2019-07-25","close":3419.9299},{"date":"2019-07-26","close":3309.8101},{"date":"2019-07-29","close":3301.3501},{"date":"2019-07-30","close":3288.0901},{"date":"2019-07-31","close":3344.1399},{"date":"2019-08-01","close":3387.96},{"date":"2019-08-02","close":3404.29},{"date":"2019-08-05","close":3340.1399},{"date":"2019-08-06","close":3394.0701},{"date":"2019-08-07","close":3485.1599},{"date":"2019-08-08","close":3543.3},{"date":"2019-08-09","close":3524.5601},{"date":"2019-08-12","close":3483.6899},{"date":"2019-08-13","close":3559.3701},{"date":"2019-08-14","close":3496.9299},{"date":"2019-08-15","close":3490.0},{"date":"2019-08-16","close":3499.8999},{"date":"2019-08-19","close":3551.3799},{"date":"2019-08-20","close":3575.0},{"date":"2019-08-21","close":3609.24},{"date":"2019-08-22","close":3662.73},{"date":"2019-08-23","close":3546.23},{"date":"2019-08-26","close":3598.6399},{"date":"2019-08-27","close":3591.8899},{"date":"2019-08-28","close":3608.6599},{"date":"2019-08-29","close":3632.0901},{"date":"2019-08-30","close":3599.0},{"date":"2019-09-03","close":3599.23},{"date":"2019-09-04","close":3671.0},{"date":"2019-09-05","close":3585.6001},{"date":"2019-09-06","close":3649.75},{"date":"2019-09-09","close":3766.27},{"date":"2019-09-10","close":3674.8999},{"date":"2019-09-11","close":3675.0},{"date":"2019-09-12","close":3680.0601},{"date":"2019-09-13","close":3624.8101},{"date":"2019-09-16","close":3576.3401},{"date":"2019-09-17","close":3636.49},{"date":"2019-09-18","close":3698.6899},{"date":"2019-09-19","close":3665.6599},{"date":"2019-09-20","close":3635.25},{"date":"2019-09-23","close":3502.99},{"date":"2019-09-24","close":3523.3799},{"date":"2019-09-25","close":3575.0},{"date":"2019-09-26","close":3611.9199},{"date":"2019-09-27","close":3626.6899},{"date":"2019-09-30","close":3717.3501},{"date":"2019-10-01","close":3718.71},{"date":"2019-10-02","close":3634.9299},{"date":"2019-10-03","close":3603.8501},{"date":"2019-10-04","close":3706.3401},{"date":"2019-10-07","close":3676.75},{"date":"2019-10-08","close":3693.9099},{"date":"2019-10-09","close":3654.9199},{"date":"2019-10-10","close":3602.6001},{"date":"2019-10-11","close":3572.04},{"date":"2019-10-14","close":3621.8201},{"date":"2019-10-15","close":3650.1299},{"date":"2019-10-16","close":3705.8401},{"date":"2019-10-17","close":3779.4099},{"date":"2019-10-18","close":3892.8899},{"date":"2019-10-21","close":3820.0},{"date":"2019-10-22","close":3779.0},{"date":"2019-10-23","close":3775.0601},{"date":"2019-10-24","close":3759.51},{"date":"2019-10-25","close":3727.75},{"date":"2019-10-28","close":3643.6499},{"date":"2019-10-29","close":3631.51},{"date":"2019-10-30","close":3622.0901},{"date":"2019-10-31","close":3636.5901},{"date":"2019-11-01","close":3669.51},{"date":"2019-11-04","close":3422.48},{"date":"2019-11-05","close":3390.4399},{"date":"2019-11-06","close":3515.0},{"date":"2019-11-07","close":3427.4199},{"date":"2019-11-08","close":3423.25},{"date":"2019-11-11","close":3590.3899},{"date":"2019-11-12","close":3588.0601},{"date":"2019-11-13","close":3594.0701},{"date":"2019-11-14","close":3687.4199},{"date":"2019-11-15","close":3595.1699},{"date":"2019-11-18","close":3652.6399},{"date":"2019-11-19","close":3657.3},{"date":"2019-11-20","close":3632.1899},{"date":"2019-11-21","close":3665.55},{"date":"2019-11-22","close":3689.54},{"date":"2019-11-25","close":3720.8799},{"date":"2019-11-26","close":3806.99},{"date":"2019-11-27","close":3803.1799},{"date":"2019-11-29","close":3791.8899},{"date":"2019-12-02","close":3758.0},{"date":"2019-12-03","close":3720.28},{"date":"2019-12-04","close":3783.3501},{"date":"2019-12-05","close":3854.48},{"date":"2019-12-06","close":3760.6201},{"date":"2019-12-09","close":3804.1001},{"date":"2019-12-10","close":3820.0},{"date":"2019-12-11","close":3838.02},{"date":"2019-12-12","close":3752.95},{"date":"2019-12-13","close":3798.3501},{"date":"2019-12-16","close":3860.0},{"date":"2019-12-17","close":3817.27},{"date":"2019-12-18","close":3735.75},{"date":"2019-12-19","close":3705.49},{"date":"2019-12-20","close":3840.74},{"date":"2019-12-23","close":3786.71},{"date":"2019-12-24","close":3817.1499},{"date":"2019-12-26","close":3810.55},{"date":"2019-12-27","close":3816.3701},{"date":"2019-12-30","close":3823.0},{"date":"2019-12-31","close":3808.4099},{"date":"2020-01-02","close":3735.5},{"date":"2020-01-03","close":3781.4299},{"date":"2020-01-06","close":3783.27},{"date":"2020-01-07","close":3806.1201},{"date":"2020-01-08","close":3785.8101},{"date":"2020-01-09","close":3741.7},{"date":"2020-01-10","close":3781.3101},{"date":"2020-01-13","close":3809.51},{"date":"2020-01-14","close":3819.04},{"date":"2020-01-15","close":3903.99},{"date":"2020-01-16","close":3870.52},{"date":"2020-01-17","close":3893.4099},{"date":"2020-01-21","close":3905.1399},{"date":"2020-01-22","close":3932.0},{"date":"2020-01-23","close":4028.24},{"date":"2020-01-24","close":3983.6001},{"date":"2020-01-27","close":3946.22},{"date":"2020-01-28","close":4030.0},{"date":"2020-01-29","close":3898.5601},{"date":"2020-01-30","close":3966.76},{"date":"2020-01-31","close":3816.97},{"date":"2020-02-03","close":3810.0},{"date":"2020-02-04","close":3791.77},{"date":"2020-02-05","close":3853.48},{"date":"2020-02-06","close":3886.96},{"date":"2020-02-07","close":3921.6299},{"date":"2020-02-10","close":3952.21},{"date":"2020-02-11","close":3981.8601},{"date":"2020-02-12","close":3976.78},{"date":"2020-02-13","close":4021.75},{"date":"2020-02-14","close":3993.6299},{"date":"2020-02-18","close":3960.0},{"date":"2020-02-19","close":3965.95},{"date":"2020-02-20","close":4037.77},{"date":"2020-02-21","close":4031.1399},{"date":"2020-02-24","close":3988.4099},{"date":"2020-02-25","close":3860.28},{"date":"2020-02-26","close":3849.5},{"date":"2020-02-27","close":3746.04},{"date":"2020-02-28","close":3667.1799},{"date":"2020-03-02","close":3788.3101},{"date":"2020-03-03","close":3843.8401},{"date":"2020-03-04","close":4017.0},{"date":"2020-03-05","close":3923.6101},{"date":"2020-03-06","close":3845.23},{"date":"2020-03-09","close":3632.3501},{"date":"2020-03-10","close":3750.0},{"date":"2020-03-11","close":3411.8999},{"date":"2020-03-12","close":2947.2},{"date":"2020-03-13","close":2922.28},{"date":"2020-03-16","close":2321.78},{"date":"2020-03-17","close":2271.55},{"date":"2020-03-18","close":2286.27},{"date":"2020-03-19","close":2709.4199},{"date":"2020-03-20","close":2326.8899},{"date":"2020-03-23","close":2175.0},{"date":"2020-03-24","close":2633.49},{"date":"2020-03-25","close":2915.0},{"date":"2020-03-26","close":2941.47},{"date":"2020-03-27","close":2871.6201},{"date":"2020-03-30","close":2714.3101},{"date":"2020-03-31","close":2569.1101},{"date":"2020-04-01","close":2410.0},{"date":"2020-04-02","close":2369.97},{"date":"2020-04-03","close":2362.9399},{"date":"2020-04-06","close":2691.3999},{"date":"2020-04-07","close":2712.71},{"date":"2020-04-08","close":2934.6499},{"date":"2020-04-09","close":2928.01},{"date":"2020-04-13","close":2764.8},{"date":"2020-04-14","close":2900.4399},{"date":"2020-04-15","close":2792.95},{"date":"2020-04-16","close":2750.0601},{"date":"2020-04-17","close":2917.75},{"date":"2020-04-20","close":2846.8601},{"date":"2020-04-21","close":2805.4399},{"date":"2020-04-22","close":2847.6001},{"date":"2020-04-23","close":2746.3301},{"date":"2020-04-24","close":2847.3701},{"date":"2020-04-27","close":2990.7},{"date":"2020-04-28","close":3163.8401},{"date":"2020-04-29","close":3196.53},{"date":"2020-04-30","close":3100.0},{"date":"2020-05-01","close":3036.8999},{"date":"2020-05-04","close":3062.6799},{"date":"2020-05-05","close":3100.0},{"date":"2020-05-06","close":3065.0},{"date":"2020-05-07","close":3000.0},{"date":"2020-05-08","close":3119.6699},{"date":"2020-05-11","close":3055.8301},{"date":"2020-05-12","close":2877.3799},{"date":"2020-05-13","close":2768.01},{"date":"2020-05-14","close":2800.0601},{"date":"2020-05-15","close":2795.0601},{"date":"2020-05-18","close":3100.6299},{"date":"2020-05-19","close":3137.0901},{"date":"2020-05-20","close":3086.0},{"date":"2020-05-21","close":3124.0},{"date":"2020-05-22","close":3133.8601},{"date":"2020-05-26","close":3214.4199},{"date":"2020-05-27","close":3350.55},{"date":"2020-05-28","close":3220.4099},{"date":"2020-05-29","close":3221.6101},{"date":"2020-06-01","close":3204.1399},{"date":"2020-06-02","close":3263.3999},{"date":"2020-06-03","close":3423.8101},{"date":"2020-06-04","close":3396.3799},{"date":"2020-06-05","close":3491.0701},{"date":"2020-06-08","close":3524.75},{"date":"2020-06-09","close":3428.6899},{"date":"2020-06-10","close":3420.3401},{"date":"2020-06-11","close":3098.6299},{"date":"2020-06-12","close":3175.3701},{"date":"2020-06-15","close":3236.3401},{"date":"2020-06-16","close":3450.0601},{"date":"2020-06-17","close":3482.1001},{"date":"2020-06-18","close":3360.97},{"date":"2020-06-19","close":3298.28},{"date":"2020-06-22","close":3278.1101},{"date":"2020-06-23","close":3270.74},{"date":"2020-06-24","close":3186.8401},{"date":"2020-06-25","close":3193.2},{"date":"2020-06-26","close":3167.6399},{"date":"2020-06-29","close":3190.77},{"date":"2020-06-30","close":3258.75},{"date":"2020-07-01","close":3185.8999},{"date":"2020-07-02","close":3170.0},{"date":"2020-07-06","close":3306.47},{"date":"2020-07-07","close":3241.0701},{"date":"2020-07-08","close":3331.4199},{"date":"2020-07-09","close":3244.48},{"date":"2020-07-10","close":3270.71},{"date":"2020-07-13","close":3214.6299},{"date":"2020-07-14","close":3306.49},{"date":"2020-07-15","close":3337.3201},{"date":"2020-07-16","close":3345.05},{"date":"2020-07-17","close":3342.8},{"date":"2020-07-20","close":3397.1201},{"date":"2020-07-21","close":3373.46},{"date":"2020-07-22","close":3733.8},{"date":"2020-07-23","close":3726.1899},{"date":"2020-07-24","close":3810.3899},{"date":"2020-07-27","close":3912.0},{"date":"2020-07-28","close":3787.8},{"date":"2020-07-29","close":3934.0},{"date":"2020-07-30","close":3943.55},{"date":"2020-07-31","close":3930.1499},{"date":"2020-08-03","close":3874.2},{"date":"2020-08-04","close":3867.47},{"date":"2020-08-05","close":3831.6899},{"date":"2020-08-06","close":3873.98},{"date":"2020-08-07","close":3875.01},{"date":"2020-08-10","close":3910.01},{"date":"2020-08-11","close":3934.3999},{"date":"2020-08-12","close":4035.47},{"date":"2020-08-13","close":4050.0},{"date":"2020-08-14","close":4044.8101},{"date":"2020-08-17","close":4145.3901},{"date":"2020-08-18","close":4197.0498},{"date":"2020-08-19","close":4151.0298},{"date":"2020-08-20","close":4155.6201},{"date":"2020-08-21","close":4223.7598},{"date":"2020-08-24","close":4310.0898},{"date":"2020-08-25","close":4224.2798},{"date":"2020-08-26","close":4220.0},{"date":"2020-08-27","close":4218.2798},{"date":"2020-08-28","close":4207.1802},{"date":"2020-08-31","close":4168.3398},{"date":"2020-09-01","close":4186.8799},{"date":"2020-09-02","close":4219.21},{"date":"2020-09-03","close":4030.8},{"date":"2020-09-04","close":3931.9299},{"date":"2020-09-08","close":3915.6101},{"date":"2020-09-09","close":4012.24},{"date":"2020-09-10","close":3953.96},{"date":"2020-09-11","close":4047.27},{"date":"2020-09-14","close":4142.2202},{"date":"2020-09-15","close":4020.99},{"date":"2020-09-16","close":4219.5298},{"date":"2020-09-17","close":4147.8799},{"date":"2020-09-18","close":4033.3},{"date":"2020-09-21","close":3931.29},{"date":"2020-09-22","close":4044.52},{"date":"2020-09-23","close":3853.1499},{"date":"2020-09-24","close":3909.0},{"date":"2020-09-25","close":3930.51},{"date":"2020-09-28","close":4078.55},{"date":"2020-09-29","close":4001.5601},{"date":"2020-09-30","close":4083.1201},{"date":"2020-10-01","close":4228.3101},{"date":"2020-10-02","close":4194.98},{"date":"2020-10-05","close":4215.5801},{"date":"2020-10-06","close":4145.2598},{"date":"2020-10-07","close":4208.8198},{"date":"2020-10-08","close":4348.3999},{"date":"2020-10-09","close":4399.0098},{"date":"2020-10-12","close":4429.2402},{"date":"2020-10-13","close":4446.8799},{"date":"2020-10-14","close":4360.77},{"date":"2020-10-15","close":4446.6499},{"date":"2020-10-16","close":4372.1899},{"date":"2020-10-19","close":4251.1802},{"date":"2020-10-20","close":4399.77},{"date":"2020-10-21","close":4244.75},{"date":"2020-10-22","close":4135.0298},{"date":"2020-10-23","close":4205.9902},{"date":"2020-10-26","close":4037.52},{"date":"2020-10-27","close":4000.6599},{"date":"2020-10-28","close":3983.3799},{"date":"2020-10-29","close":3996.27},{"date":"2020-10-30","close":3953.0901},{"date":"2020-11-02","close":4029.27},{"date":"2020-11-03","close":4118.98},{"date":"2020-11-04","close":4218.0601},{"date":"2020-11-05","close":4261.8999},{"date":"2020-11-06","close":4146.3301},{"date":"2020-11-09","close":3974.9099},{"date":"2020-11-10","close":4139.0},{"date":"2020-11-11","close":4240.4902},{"date":"2020-11-12","close":4149.71},{"date":"2020-11-13","close":4247.9399},{"date":"2020-11-16","close":4318.0298},{"date":"2020-11-17","close":4277.2598},{"date":"2020-11-18","close":4290.27},{"date":"2020-11-19","close":4215.5298},{"date":"2020-11-20","close":4160.1001},{"date":"2020-11-23","close":4194.5801},{"date":"2020-11-24","close":4162.0298},{"date":"2020-11-25","close":4110.7598},{"date":"2020-11-27","close":4120.2202},{"date":"2020-11-30","close":3997.1799},{"date":"2020-12-01","close":3994.22},{"date":"2020-12-02","close":3899.1001},{"date":"2020-12-03","close":4000.0},{"date":"2020-12-04","close":3999.99},{"date":"2020-12-07","close":4000.0},{"date":"2020-12-08","close":3929.78},{"date":"2020-12-09","close":4034.3201},{"date":"2020-12-10","close":3991.1799},{"date":"2020-12-11","close":4003.6599},{"date":"2020-12-14","close":4022.0},{"date":"2020-12-15","close":4025.0},{"date":"2020-12-16","close":4061.54},{"date":"2020-12-17","close":4219.7998},{"date":"2020-12-18","close":4226.8701},{"date":"2020-12-21","close":4224.6401},{"date":"2020-12-22","close":4202.2998},{"date":"2020-12-23","close":4141.5698},{"date":"2020-12-24","close":4216.3901},{"date":"2020-12-28","close":4156.6001},{"date":"2020-12-29","close":4126.8198},{"date":"2020-12-30","close":4127.6602},{"date":"2020-12-31","close":4079.8601},{"date":"2021-01-04","close":4040.6499},{"date":"2021-01-05","close":4008.9099},{"date":"2021-01-06","close":3966.49},{"date":"2021-01-07","close":4025.9299},{"date":"2021-01-08","close":3930.0},{"date":"2021-01-11","close":3986.8701},{"date":"2021-01-12","close":3963.1899},{"date":"2021-01-13","close":3971.3999},{"date":"2021-01-14","close":3975.05},{"date":"2021-01-15","close":4009.95},{"date":"2021-01-19","close":4160.0},{"date":"2021-01-20","close":4278.8198},{"date":"2021-01-21","close":4451.5},{"date":"2021-01-22","close":4485.9102},{"date":"2021-01-25","close":4540.0},{"date":"2021-01-26","close":4545.7202},{"date":"2021-01-27","close":4535.0},{"date":"2021-01-28","close":4518.21},{"date":"2021-01-29","close":4446.48},{"date":"2021-02-01","close":4530.0},{"date":"2021-02-02","close":4509.98},{"date":"2021-02-03","close":4499.5698},{"date":"2021-02-04","close":4552.1099},{"date":"2021-02-05","close":4668.4102},{"date":"2021-02-08","close":4740.9302},{"date":"2021-02-09","close":4699.7402},{"date":"2021-02-10","close":4701.8301},{"date":"2021-02-11","close":4708.3301},{"date":"2021-02-12","close":4700.02},{"date":"2021-02-16","close":4650.0},{"date":"2021-02-17","close":4704.3999},{"date":"2021-02-18","close":4705.98},{"date":"2021-02-19","close":4705.4502},{"date":"2021-02-22","close":4656.0298},{"date":"2021-02-23","close":4699.5801},{"date":"2021-02-24","close":4699.9702},{"date":"2021-02-25","close":4491.4199},{"date":"2021-02-26","close":4500.8398},{"date":"2021-03-01","close":4572.96},{"date":"2021-03-02","close":4657.96},{"date":"2021-03-03","close":4483.8501},{"date":"2021-03-04","close":4441.2998},{"date":"2021-03-05","close":4624.6201},{"date":"2021-03-08","close":4699.7598},{"date":"2021-03-09","close":4702.0898},{"date":"2021-03-10","close":4776.4102},{"date":"2021-03-11","close":4584.7402},{"date":"2021-03-12","close":4538.8301},{"date":"2021-03-15","close":4670.25},{"date":"2021-03-16","close":4629.04},{"date":"2021-03-17","close":4662.3301},{"date":"2021-03-18","close":4421.8501},{"date":"2021-03-19","close":4434.9902},{"date":"2021-03-22","close":4503.6401},{"date":"2021-03-23","close":4463.1001},{"date":"2021-03-24","close":4539.6499},{"date":"2021-03-25","close":4567.8599},{"date":"2021-03-26","close":4722.7402},{"date":"2021-03-29","close":4668.2598},{"date":"2021-03-30","close":4706.1099},{"date":"2021-03-31","close":4710.9302},{"date":"2021-04-01","close":4785.1802},{"date":"2021-04-05","close":4827.4399},{"date":"2021-04-06","close":4837.7798},{"date":"2021-04-07","close":4776.4102},{"date":"2021-04-08","close":4748.4902},{"date":"2021-04-09","close":4902.1299},{"date":"2021-04-12","close":4873.73},{"date":"2021-04-13","close":4821.02},{"date":"2021-04-14","close":4821.4399},{"date":"2021-04-15","close":4844.2202},{"date":"2021-04-16","close":4984.8501},{"date":"2021-04-19","close":4984.4199},{"date":"2021-04-20","close":4906.2202},{"date":"2021-04-21","close":4800.0},{"date":"2021-04-22","close":4826.3701},{"date":"2021-04-23","close":4862.5898},{"date":"2021-04-26","close":4929.5298},{"date":"2021-04-27","close":4978.8101},{"date":"2021-04-28","close":5005.6299},{"date":"2021-04-29","close":5023.9102},{"date":"2021-04-30","close":5018.1001},{"date":"2021-05-03","close":5124.0698},{"date":"2021-05-04","close":5104.9502},{"date":"2021-05-05","close":5142.4199},{"date":"2021-05-06","close":5134.4399},{"date":"2021-05-07","close":5211.3799},{"date":"2021-05-10","close":5215.8101},{"date":"2021-05-11","close":4988.0298},{"date":"2021-05-12","close":4749.3701},{"date":"2021-05-13","close":4925.73},{"date":"2021-05-14","close":4949.71},{"date":"2021-05-17","close":4871.4902},{"date":"2021-05-18","close":4726.0098},{"date":"2021-05-19","close":4705.6699},{"date":"2021-05-20","close":4722.7002},{"date":"2021-05-21","close":4655.2202},{"date":"2021-05-24","close":4652.7202},{"date":"2021-05-25","close":4836.3599},{"date":"2021-05-26","close":4847.2598},{"date":"2021-05-27","close":4861.29},{"date":"2021-05-28","close":4887.23},{"date":"2021-06-01","close":4841.02},{"date":"2021-06-02","close":4795.4902},{"date":"2021-06-03","close":4747.0698},{"date":"2021-06-04","close":4810.0},{"date":"2021-06-07","close":4808.5098},{"date":"2021-06-08","close":4838.1299},{"date":"2021-06-09","close":4792.9502},{"date":"2021-06-10","close":4602.9399},{"date":"2021-06-11","close":4669.79},{"date":"2021-06-14","close":4671.7402},{"date":"2021-06-15","close":4711.48},{"date":"2021-06-16","close":4656.0801},{"date":"2021-06-17","close":4697.5498},{"date":"2021-06-18","close":4785.1401},{"date":"2021-06-21","close":4817.6899},{"date":"2021-06-22","close":4821.27},{"date":"2021-06-23","close":4783.29},{"date":"2021-06-24","close":4818.4502},{"date":"2021-06-25","close":4844.5},{"date":"2021-06-28","close":4884.4199},{"date":"2021-06-29","close":4964.4102},{"date":"2021-06-30","close":4973.2998},{"date":"2021-07-01","close":5111.8901},{"date":"2021-07-02","close":5114.3799},{"date":"2021-07-06","close":5185.8701},{"date":"2021-07-07","close":5202.21},{"date":"2021-07-08","close":5053.02},{"date":"2021-07-09","close":5060.8398},{"date":"2021-07-12","close":4961.6699},{"date":"2021-07-13","close":4820.29},{"date":"2021-07-14","close":4862.3501},{"date":"2021-07-15","close":4824.3101},{"date":"2021-07-16","close":4800.0},{"date":"2021-07-19","close":4788.0098},{"date":"2021-07-20","close":4900.27},{"date":"2021-07-21","close":4893.7598},{"date":"2021-07-22","close":5014.6401},{"date":"2021-07-23","close":5130.0298},{"date":"2021-07-26","close":5032.6899},{"date":"2021-07-27","close":5106.1401},{"date":"2021-07-28","close":5064.9502},{"date":"2021-07-29","close":5244.8901},{"date":"2021-07-30","close":5222.6001},{"date":"2021-08-02","close":5227.4199},{"date":"2021-08-03","close":5295.23},{"date":"2021-08-04","close":5243.5601},{"date":"2021-08-05","close":5313.5698},{"date":"2021-08-06","close":5212.9502},{"date":"2021-08-09","close":5154.9702},{"date":"2021-08-10","close":5195.0098},{"date":"2021-08-11","close":5305.75},{"date":"2021-08-12","close":5265.02},{"date":"2021-08-13","close":5252.4902},{"date":"2021-08-16","close":5252.1001},{"date":"2021-08-17","close":5114.1699},{"date":"2021-08-18","close":5101.3701},{"date":"2021-08-19","close":5072.27},{"date":"2021-08-20","close":5160.73},{"date":"2021-08-23","close":5130.27},{"date":"2021-08-24","close":5175.0},{"date":"2021-08-25","close":5185.6401},{"date":"2021-08-26","close":5103.0298},{"date":"2021-08-27","close":5139.27},{"date":"2021-08-30","close":5125.02},{"date":"2021-08-31","close":5179.9399},{"date":"2021-09-01","close":5177.3799},{"date":"2021-09-02","close":5139.1802},{"date":"2021-09-03","close":5100.6401},{"date":"2021-09-07","close":5102.2202},{"date":"2021-09-08","close":5052.4702},{"date":"2021-09-09","close":5098.4302},{"date":"2021-09-10","close":5132.1299},{"date":"2021-09-13","close":5033.3799},{"date":"2021-09-14","close":4958.5898},{"date":"2021-09-15","close":4935.3799},{"date":"2021-09-16","close":5024.0},{"date":"2021-09-17","close":5070.7402},{"date":"2021-09-20","close":4968.1499},{"date":"2021-09-21","close":4966.7202},{"date":"2021-09-22","close":5017.4502},{"date":"2021-09-23","close":4977.3398},{"date":"2021-09-24","close":4952.96},{"date":"2021-09-27","close":4987.3101},{"date":"2021-09-28","close":4885.96},{"date":"2021-09-29","close":4942.25},{"date":"2021-09-30","close":4794.0801},{"date":"2021-10-01","close":4785.3301},{"date":"2021-10-04","close":4781.8599},{"date":"2021-10-05","close":4781.8198},{"date":"2021-10-06","close":4803.5},{"date":"2021-10-07","close":4869.7798},{"date":"2021-10-08","close":4838.2402},{"date":"2021-10-11","close":4840.8599},{"date":"2021-10-12","close":4856.25},{"date":"2021-10-13","close":4873.7202},{"date":"2021-10-14","close":4998.3701},{"date":"2021-10-15","close":4966.5298},{"date":"2021-10-18","close":5010.79},{"date":"2021-10-19","close":5034.7002},{"date":"2021-10-20","close":5051.0898},{"date":"2021-10-21","close":4900.0},{"date":"2021-10-22","close":4875.5},{"date":"2021-10-25","close":4878.4199},{"date":"2021-10-26","close":4870.98},{"date":"2021-10-27","close":4815.0},{"date":"2021-10-28","close":4900.0},{"date":"2021-10-29","close":4894.7998},{"date":"2021-11-01","close":4927.6699},{"date":"2021-11-02","close":4908.3101},{"date":"2021-11-03","close":5020.02},{"date":"2021-11-04","close":5052.3799},{"date":"2021-11-05","close":5089.2402},{"date":"2021-11-08","close":5087.9302},{"date":"2021-11-09","close":5200.27},{"date":"2021-11-10","close":5114.9502},{"date":"2021-11-11","close":5149.5298},{"date":"2021-11-12","close":5253.8101},{"date":"2021-11-15","close":5277.98},{"date":"2021-11-16","close":5166.0},{"date":"2021-11-17","close":5160.0},{"date":"2021-11-18","close":5109.9902},{"date":"2021-11-19","close":5216.0098},{"date":"2021-11-22","close":5210.8198},{"date":"2021-11-23","close":5320.0},{"date":"2021-11-24","close":5351.3999},{"date":"2021-11-26","close":5291.1001},{"date":"2021-11-29","close":5281.73},{"date":"2021-11-30","close":5225.3398},{"date":"2021-12-01","close":5404.5601},{"date":"2021-12-02","close":5549.1802},{"date":"2021-12-03","close":5480.8599},{"date":"2021-12-06","close":5626.1401},{"date":"2021-12-07","close":5671.3799},{"date":"2021-12-08","close":5892.5801},{"date":"2021-12-09","close":5863.52},{"date":"2021-12-10","close":5935.7202},{"date":"2021-12-13","close":5785.8999},{"date":"2021-12-14","close":5832.0498},{"date":"2021-12-15","close":5907.3701},{"date":"2021-12-16","close":5760.3501},{"date":"2021-12-17","close":5636.7798},{"date":"2021-12-20","close":5602.7402},{"date":"2021-12-21","close":5747.0498},{"date":"2021-12-22","close":5813.3799},{"date":"2021-12-23","close":5784.6299},{"date":"2021-12-27","close":5820.0698},{"date":"2021-12-28","close":5869.4702},{"date":"2021-12-29","close":5959.3301},{"date":"2021-12-30","close":5906.0298},{"date":"2021-12-31","close":5908.8701},{"date":"2022-01-03","close":5757.0098},{"date":"2022-01-04","close":5819.6802},{"date":"2022-01-05","close":5729.1099},{"date":"2022-01-06","close":5690.8398},{"date":"2022-01-07","close":5438.8799},{"date":"2022-01-10","close":5515.3599},{"date":"2022-01-11","close":5567.4902},{"date":"2022-01-12","close":5566.9902},{"date":"2022-01-13","close":5692.0298},{"date":"2022-01-14","close":5718.0},{"date":"2022-01-18","close":5496.8301},{"date":"2022-01-19","close":5355.0},{"date":"2022-01-20","close":5187.7202},{"date":"2022-01-21","close":5154.98},{"date":"2022-01-24","close":5287.1699},{"date":"2022-01-25","close":5150.0801},{"date":"2022-01-26","close":5051.5601},{"date":"2022-01-27","close":5056.2402},{"date":"2022-01-28","close":5206.9702},{"date":"2022-01-31","close":5327.2202},{"date":"2022-02-01","close":5365.27},{"date":"2022-02-02","close":5493.75},{"date":"2022-02-03","close":5431.3799},{"date":"2022-02-04","close":5275.0298},{"date":"2022-02-07","close":5287.3198},{"date":"2022-02-08","close":5299.5498},{"date":"2022-02-09","close":5348.9302},{"date":"2022-02-10","close":5166.4702},{"date":"2022-02-11","close":5037.5},{"date":"2022-02-14","close":4977.9399},{"date":"2022-02-15","close":5062.1802},{"date":"2022-02-16","close":5113.0098},{"date":"2022-02-17","close":5001.3301},{"date":"2022-02-18","close":4996.04},{"date":"2022-02-22","close":4792.79},{"date":"2022-02-23","close":4636.5801},{"date":"2022-02-24","close":4775.4399},{"date":"2022-02-25","close":4917.4902},{"date":"2022-02-28","close":4958.4399},{"date":"2022-03-01","close":4906.6802},{"date":"2022-03-02","close":5012.4199},{"date":"2022-03-03","close":4929.3799},{"date":"2022-03-04","close":4919.8101},{"date":"2022-03-07","close":4706.8799},{"date":"2022-03-08","close":4648.4302},{"date":"2022-03-09","close":4814.1602},{"date":"2022-03-10","close":4776.5601},{"date":"2022-03-11","close":4752.54},{"date":"2022-03-14","close":4622.0},{"date":"2022-03-15","close":4813.6099},{"date":"2022-03-16","close":4854.4302},{"date":"2022-03-17","close":4924.9302},{"date":"2022-03-18","close":4988.73},{"date":"2022-03-21","close":4892.7598},{"date":"2022-03-22","close":4902.29},{"date":"2022-03-23","close":4793.1699},{"date":"2022-03-24","close":4739.6499},{"date":"2022-03-25","close":4668.04},{"date":"2022-03-28","close":4638.4399},{"date":"2022-03-29","close":4748.8101},{"date":"2022-03-30","close":4672.0498},{"date":"2022-03-31","close":4467.27},{"date":"2022-04-01","close":4531.4102},{"date":"2022-04-04","close":4548.4199},{"date":"2022-04-05","close":4390.8599},{"date":"2022-04-06","close":4358.6401},{"date":"2022-04-07","close":4324.2998},{"date":"2022-04-08","close":4293.8901},{"date":"2022-04-11","close":4324.6802},{"date":"2022-04-12","close":4352.02},{"date":"2022-04-13","close":4419.9902},{"date":"2022-04-14","close":4335.4502},{"date":"2022-04-18","close":4320.6201},{"date":"2022-04-19","close":4444.6401},{"date":"2022-04-20","close":4468.0},{"date":"2022-04-21","close":4411.7402},{"date":"2022-04-22","close":4282.8799},{"date":"2022-04-25","close":4353.2798},{"date":"2022-04-26","close":4415.1802},{"date":"2022-04-27","close":4360.3701},{"date":"2022-04-28","close":4492.8101},{"date":"2022-04-29","close":4376.21},{"date":"2022-05-02","close":4432.6499},{"date":"2022-05-03","close":4475.5298},{"date":"2022-05-04","close":4685.0898},{"date":"2022-05-05","close":4446.0},{"date":"2022-05-06","close":4415.6201},{"date":"2022-05-09","close":4370.1602},{"date":"2022-05-10","close":4274.21},{"date":"2022-05-11","close":4110.9902},{"date":"2022-05-12","close":4247.75},{"date":"2022-05-13","close":4293.5698},{"date":"2022-05-16","close":4231.79},{"date":"2022-05-17","close":4368.3901},{"date":"2022-05-18","close":4136.52},{"date":"2022-05-19","close":4155.6802},{"date":"2022-05-20","close":4262.4102},{"date":"2022-05-23","close":4211.3301},{"date":"2022-05-24","close":4061.0},{"date":"2022-05-25","close":4189.7798},{"date":"2022-05-26","close":4350.02},{"date":"2022-05-27","close":4467.7598},{"date":"2022-05-31","close":4450.6201},{"date":"2022-06-01","close":4387.6802},{"date":"2022-06-02","close":4462.7598},{"date":"2022-06-03","close":4428.0},{"date":"2022-06-06","close":4418.5098},{"date":"2022-06-07","close":4412.8901},{"date":"2022-06-08","close":4351.7202},{"date":"2022-06-09","close":4338.02},{"date":"2022-06-10","close":4173.5898},{"date":"2022-06-13","close":3943.96},{"date":"2022-06-14","close":3905.0801},{"date":"2022-06-15","close":3909.8501},{"date":"2022-06-16","close":3670.0},{"date":"2022-06-17","close":3699.9199},{"date":"2022-06-21","close":3803.5},{"date":"2022-06-22","close":3827.8501},{"date":"2022-06-23","close":3941.8201},{"date":"2022-06-24","close":4049.72},{"date":"2022-06-27","close":4046.53},{"date":"2022-06-28","close":3951.3201},{"date":"2022-06-29","close":3965.98},{"date":"2022-06-30","close":4004.1399},{"date":"2022-07-01","close":4168.9102},{"date":"2022-07-05","close":4369.0},{"date":"2022-07-06","close":4348.4399},{"date":"2022-07-07","close":4366.9302},{"date":"2022-07-08","close":4370.7998},{"date":"2022-07-11","close":4372.6401},{"date":"2022-07-12","close":4363.02},{"date":"2022-07-13","close":4387.6602},{"date":"2022-07-14","close":4361.5298},{"date":"2022-07-15","close":4363.4302},{"date":"2022-07-18","close":4363.9702},{"date":"2022-07-19","close":4458.29},{"date":"2022-07-20","close":4442.2002},{"date":"2022-07-21","close":4552.6802},{"date":"2022-07-22","close":4552.6099},{"date":"2022-07-25","close":4464.8301},{"date":"2022-07-26","close":4360.02},{"date":"2022-07-27","close":4372.5298},{"date":"2022-07-28","close":4389.8398},{"date":"2022-07-29","close":4393.1001},{"date":"2022-08-01","close":4419.4399},{"date":"2022-08-02","close":4246.7998},{"date":"2022-08-03","close":4279.6201},{"date":"2022-08-04","close":4381.8701},{"date":"2022-08-05","close":4359.73},{"date":"2022-08-08","close":4374.0},{"date":"2022-08-09","close":4193.2402},{"date":"2022-08-10","close":4393.9902},{"date":"2022-08-11","close":4388.3101},{"date":"2022-08-12","close":4454.7202},{"date":"2022-08-15","close":4407.2002},{"date":"2022-08-16","close":4445.0},{"date":"2022-08-17","close":4420.3101},{"date":"2022-08-18","close":4440.1299},{"date":"2022-08-19","close":4273.29},{"date":"2022-08-22","close":4208.6099},{"date":"2022-08-23","close":4200.9102},{"date":"2022-08-24","close":4289.0098},{"date":"2022-08-25","close":4364.9902},{"date":"2022-08-26","close":4224.9902},{"date":"2022-08-29","close":4213.0498},{"date":"2022-08-30","close":4156.5298},{"date":"2022-08-31","close":4140.0601},{"date":"2022-09-01","close":4116.6602},{"date":"2022-09-02","close":4093.1299},{"date":"2022-09-06","close":4040.01},{"date":"2022-09-07","close":4133.5098},{"date":"2022-09-08","close":4191.6099},{"date":"2022-09-09","close":4263.8198},{"date":"2022-09-12","close":4290.5698},{"date":"2022-09-13","close":4066.02},{"date":"2022-09-14","close":4035.8301},{"date":"2022-09-15","close":4007.5},{"date":"2022-09-16","close":4085.72},{"date":"2022-09-19","close":4133.2002},{"date":"2022-09-20","close":4084.53},{"date":"2022-09-21","close":4031.49},{"date":"2022-09-22","close":4009.5801},{"date":"2022-09-23","close":4057.6699},{"date":"2022-09-26","close":3951.54},{"date":"2022-09-27","close":3917.75},{"date":"2022-09-28","close":4098.0298},{"date":"2022-09-29","close":3987.1599},{"date":"2022-09-30","close":3987.0801},{"date":"2022-10-03","close":4133.1401},{"date":"2022-10-04","close":4320.6499},{"date":"2022-10-05","close":4292.96},{"date":"2022-10-06","close":4311.1299},{"date":"2022-10-07","close":4255.0801},{"date":"2022-10-10","close":4192.9302},{"date":"2022-10-11","close":4167.6802},{"date":"2022-10-12","close":4009.25},{"date":"2022-10-13","close":4037.0801},{"date":"2022-10-14","close":3945.8201},{"date":"2022-10-17","close":4034.74},{"date":"2022-10-18","close":4160.8101},{"date":"2022-10-19","close":3977.8501},{"date":"2022-10-20","close":3959.55},{"date":"2022-10-21","close":4046.6499},{"date":"2022-10-24","close":4047.04},{"date":"2022-10-25","close":4278.0698},{"date":"2022-10-26","close":4185.1802},{"date":"2022-10-27","close":4159.52},{"date":"2022-10-28","close":4275.3599},{"date":"2022-10-31","close":4237.75},{"date":"2022-11-01","close":4249.29},{"date":"2022-11-02","close":4129.7202},{"date":"2022-11-03","close":4063.6299},{"date":"2022-11-04","close":4161.8999},{"date":"2022-11-07","close":4137.04},{"date":"2022-11-08","close":4129.7998},{"date":"2022-11-09","close":4071.9399},{"date":"2022-11-10","close":4529.73},{"date":"2022-11-11","close":4491.4399},{"date":"2022-11-14","close":4354.7402},{"date":"2022-11-15","close":4510.9902},{"date":"2022-11-16","close":4470.9702},{"date":"2022-11-17","close":4391.0801},{"date":"2022-11-18","close":4392.5898},{"date":"2022-11-21","close":4334.73},{"date":"2022-11-22","close":4454.6699},{"date":"2022-11-23","close":4500.6699},{"date":"2022-11-25","close":4498.7598},{"date":"2022-11-28","close":4444.9502},{"date":"2022-11-29","close":4557.9199},{"date":"2022-11-30","close":4639.0098},{"date":"2022-12-01","close":4739.8599},{"date":"2022-12-02","close":4687.6001},{"date":"2022-12-05","close":4649.98},{"date":"2022-12-06","close":4600.0},{"date":"2022-12-07","close":4725.0},{"date":"2022-12-08","close":4694.2798},{"date":"2022-12-09","close":4648.5298},{"date":"2022-12-12","close":4703.25},{"date":"2022-12-13","close":4729.98},{"date":"2022-12-14","close":4746.6499},{"date":"2022-12-15","close":4842.3198},{"date":"2022-12-16","close":4815.8799},{"date":"2022-12-19","close":4685.2002},{"date":"2022-12-20","close":4635.5498},{"date":"2022-12-21","close":4704.96},{"date":"2022-12-22","close":4674.9902},{"date":"2022-12-23","close":4645.0},{"date":"2022-12-27","close":4653.8501},{"date":"2022-12-28","close":4564.0698},{"date":"2022-12-29","close":4648.0601},{"date":"2022-12-30","close":4612.5801},{"date":"2023-01-03","close":4589.3198},{"date":"2023-01-04","close":4674.2202},{"date":"2023-01-05","close":4639.5298},{"date":"2023-01-06","close":4796.8198},{"date":"2023-01-09","close":4763.1699},{"date":"2023-01-10","close":4828.5298},{"date":"2023-01-11","close":4914.5098},{"date":"2023-01-12","close":4934.0},{"date":"2023-01-13","close":4992.2402},{"date":"2023-01-17","close":4989.7202},{"date":"2023-01-18","close":4999.1602},{"date":"2023-01-19","close":4928.8999},{"date":"2023-01-20","close":5024.0698},{"date":"2023-01-23","close":5020.29},{"date":"2023-01-24","close":5039.1899},{"date":"2023-01-25","close":5069.0601},{"date":"2023-01-26","close":5112.2202},{"date":"2023-01-27","close":5122.0098},{"date":"2023-01-30","close":5021.4199},{"date":"2023-01-31","close":5270.0},{"date":"2023-02-01","close":5357.9199},{"date":"2023-02-02","close":5405.6699},{"date":"2023-02-03","close":5281.3398},{"date":"2023-02-06","close":5149.4399},{"date":"2023-02-07","close":5164.8999},{"date":"2023-02-08","close":5014.96},{"date":"2023-02-09","close":5050.46},{"date":"2023-02-10","close":5078.25},{"date":"2023-02-13","close":5199.9902},{"date":"2023-02-14","close":5119.9102},{"date":"2023-02-15","close":5160.96},{"date":"2023-02-16","close":5119.96},{"date":"2023-02-17","close":5098.1401},{"date":"2023-02-21","close":5018.23},{"date":"2023-02-22","close":5057.73},{"date":"2023-02-23","close":5129.5898},{"date":"2023-02-24","close":5132.4702},{"date":"2023-02-27","close":5166.9302},{"date":"2023-02-28","close":5173.6201},{"date":"2023-03-01","close":5138.9102},{"date":"2023-03-02","close":5217.4102},{"date":"2023-03-03","close":5247.1001},{"date":"2023-03-06","close":5244.98},{"date":"2023-03-07","close":5302.9399},{"date":"2023-03-08","close":5336.7598},{"date":"2023-03-09","close":5308.1201},{"date":"2023-03-10","close":5235.4702},{"date":"2023-03-13","close":5266.6802},{"date":"2023-03-14","close":5371.7202},{"date":"2023-03-15","close":5322.8901},{"date":"2023-03-16","close":5478.1201},{"date":"2023-03-17","close":5503.0},{"date":"2023-03-20","close":5494.4702},{"date":"2023-03-21","close":5482.2402},{"date":"2023-03-22","close":5426.0698},{"date":"2023-03-23","close":5354.4302},{"date":"2023-03-24","close":5413.0},{"date":"2023-03-27","close":5375.4502},{"date":"2023-03-28","close":5413.5601},{"date":"2023-03-29","close":5433.9902},{"date":"2023-03-30","close":5417.1099},{"date":"2023-03-31","close":5572.1899},{"date":"2023-04-03","close":5576.7002},{"date":"2023-04-04","close":5526.8101},{"date":"2023-04-05","close":5542.8398},{"date":"2023-04-06","close":5468.0801},{"date":"2023-04-10","close":5479.8701},{"date":"2023-04-11","close":5578.0098},{"date":"2023-04-12","close":5590.2202},{"date":"2023-04-13","close":5579.4702},{"date":"2023-04-14","close":5632.5498},{"date":"2023-04-17","close":5693.04},{"date":"2023-04-18","close":5829.8398},{"date":"2023-04-19","close":5861.1299},{"date":"2023-04-20","close":5892.71},{"date":"2023-04-21","close":5924.2002},{"date":"2023-04-24","close":5967.2202},{"date":"2023-04-25","close":5754.71},{"date":"2023-04-26","close":5681.5898},{"date":"2023-04-27","close":5799.52},{"date":"2023-04-28","close":5840.0},{"date":"2023-05-01","close":5870.4902},{"date":"2023-05-02","close":5886.5601},{"date":"2023-05-03","close":5894.8198},{"date":"2023-05-04","close":5801.3501},{"date":"2023-05-05","close":5852.4702},{"date":"2023-05-08","close":5853.4702},{"date":"2023-05-09","close":5875.4502},{"date":"2023-05-10","close":5836.5098},{"date":"2023-05-11","close":5837.8301},{"date":"2023-05-12","close":5822.4102},{"date":"2023-05-15","close":5898.8198},{"date":"2023-05-16","close":5887.48},{"date":"2023-05-17","close":5833.1602},{"date":"2023-05-18","close":5883.1699},{"date":"2023-05-19","close":5846.52},{"date":"2023-05-22","close":5705.3198},{"date":"2023-05-23","close":5611.29},{"date":"2023-05-24","close":5585.7002},{"date":"2023-05-25","close":5635.2202},{"date":"2023-05-26","close":5617.5601},{"date":"2023-05-30","close":5621.21},{"date":"2023-05-31","close":5554.2202},{"date":"2023-06-01","close":5570.6099},{"date":"2023-06-02","close":5711.0},{"date":"2023-06-05","close":5661.5601},{"date":"2023-06-06","close":5794.6001},{"date":"2023-06-07","close":5771.1201},{"date":"2023-06-08","close":5806.1602},{"date":"2023-06-09","close":5817.96},{"date":"2023-06-12","close":5868.8599},{"date":"2023-06-13","close":5929.6299},{"date":"2023-06-14","close":5886.5698},{"date":"2023-06-15","close":5944.96},{"date":"2023-06-16","close":5990.3799},{"date":"2023-06-20","close":5982.4302},{"date":"2023-06-21","close":6025.3999},{"date":"2023-06-22","close":6062.5698},{"date":"2023-06-23","close":6160.21},{"date":"2023-06-26","close":6149.0801},{"date":"2023-06-27","close":6330.2002},{"date":"2023-06-28","close":6312.9102},{"date":"2023-06-29","close":6295.6099},{"date":"2023-06-30","close":6350.6201},{"date":"2023-07-03","close":6286.48},{"date":"2023-07-05","close":6231.0298},{"date":"2023-07-06","close":6081.2002},{"date":"2023-07-07","close":6062.7798},{"date":"2023-07-10","close":6213.7998},{"date":"2023-07-11","close":6204.7598},{"date":"2023-07-12","close":6348.6899},{"date":"2023-07-13","close":6325.7798},{"date":"2023-07-14","close":6396.5498},{"date":"2023-07-17","close":6408.98},{"date":"2023-07-18","close":6466.0},{"date":"2023-07-19","close":6445.9502},{"date":"2023-07-20","close":6226.0801},{"date":"2023-07-21","close":6244.6899},{"date":"2023-07-24","close":6230.6899},{"date":"2023-07-25","close":6361.1299},{"date":"2023-07-26","close":6382.98},{"date":"2023-07-27","close":6301.71},{"date":"2023-07-28","close":6343.3301},{"date":"2023-07-31","close":6306.4399},{"date":"2023-08-01","close":6324.0},{"date":"2023-08-02","close":6303.8398},{"date":"2023-08-03","close":6248.02},{"date":"2023-08-04","close":6320.9702},{"date":"2023-08-07","close":6387.7402},{"date":"2023-08-08","close":6348.7598},{"date":"2023-08-09","close":6261.6099},{"date":"2023-08-10","close":6119.3301},{"date":"2023-08-11","close":6156.73},{"date":"2023-08-14","close":6158.7002},{"date":"2023-08-15","close":6190.9902},{"date":"2023-08-16","close":6147.9399},{"date":"2023-08-17","close":6022.0},{"date":"2023-08-18","close":6078.96},{"date":"2023-08-21","close":6009.2202},{"date":"2023-08-22","close":6100.4399},{"date":"2023-08-23","close":6133.9502},{"date":"2023-08-24","close":6070.0098},{"date":"2023-08-25","close":6081.1401},{"date":"2023-08-28","close":6139.8501},{"date":"2023-08-29","close":6294.1602},{"date":"2023-08-30","close":6368.96},{"date":"2023-08-31","close":6377.3301},{"date":"2023-09-01","close":6509.3501},{"date":"2023-09-05","close":6181.6699},{"date":"2023-09-06","close":6318.1499},{"date":"2023-09-07","close":6405.8101},{"date":"2023-09-08","close":6307.1899},{"date":"2023-09-11","close":6353.5},{"date":"2023-09-12","close":6168.9702},{"date":"2023-09-13","close":6098.8599},{"date":"2023-09-14","close":6201.25},{"date":"2023-09-15","close":6076.5898},{"date":"2023-09-18","close":6126.9102},{"date":"2023-09-19","close":6182.8701},{"date":"2023-09-20","close":6132.1299},{"date":"2023-09-21","close":5888.4702},{"date":"2023-09-22","close":5962.5898},{"date":"2023-09-25","close":5965.0898},{"date":"2023-09-26","close":5890.5601},{"date":"2023-09-27","close":5941.0},{"date":"2023-09-28","close":6061.9199},{"date":"2023-09-29","close":5963.2998},{"date":"2023-10-02","close":5960.9502},{"date":"2023-10-03","close":5856.6299},{"date":"2023-10-04","close":5939.54},{"date":"2023-10-05","close":5951.6802},{"date":"2023-10-06","close":6049.21},{"date":"2023-10-09","close":6164.9702},{"date":"2023-10-10","close":6112.8301},{"date":"2023-10-11","close":6178.6602},{"date":"2023-10-12","close":5896.2202},{"date":"2023-10-13","close":5932.1001},{"date":"2023-10-16","close":5916.2202},{"date":"2023-10-17","close":5840.0},{"date":"2023-10-18","close":5746.5898},{"date":"2023-10-19","close":5563.5498},{"date":"2023-10-20","close":5488.1001},{"date":"2023-10-23","close":5505.6899},{"date":"2023-10-24","close":5385.52},{"date":"2023-10-25","close":5377.29},{"date":"2023-10-26","close":5426.8198},{"date":"2023-10-27","close":5382.2202},{"date":"2023-10-30","close":5401.7598},{"date":"2023-10-31","close":5412.6201},{"date":"2023-11-01","close":5560.5498},{"date":"2023-11-02","close":5698.9102},{"date":"2023-11-03","close":5890.6299},{"date":"2023-11-06","close":5920.3701},{"date":"2023-11-07","close":6002.4399},{"date":"2023-11-08","close":5901.8198},{"date":"2023-11-09","close":5836.52},{"date":"2023-11-10","close":6035.29},{"date":"2023-11-13","close":6030.4399},{"date":"2023-11-14","close":6290.7202},{"date":"2023-11-15","close":6292.1699},{"date":"2023-11-16","close":6290.5898},{"date":"2023-11-17","close":6298.0},{"date":"2023-11-20","close":6307.1201},{"date":"2023-11-21","close":6244.2202},{"date":"2023-11-22","close":6222.8901},{"date":"2023-11-24","close":6195.0601},{"date":"2023-11-27","close":6146.8999},{"date":"2023-11-28","close":6128.6602},{"date":"2023-11-29","close":6107.1099},{"date":"2023-11-30","close":6155.3901},{"date":"2023-12-01","close":6320.3501},{"date":"2023-12-04","close":6388.0498},{"date":"2023-12-05","close":6359.0801},{"date":"2023-12-06","close":6364.6602},{"date":"2023-12-07","close":6444.7998},{"date":"2023-12-08","close":6535.8901},{"date":"2023-12-11","close":6529.1001},{"date":"2023-12-12","close":6538.2402},{"date":"2023-12-13","close":6684.8599},{"date":"2023-12-14","close":6934.3999},{"date":"2023-12-15","close":6880.73},{"date":"2023-12-18","close":6840.0},{"date":"2023-12-19","close":6936.6499},{"date":"2023-12-20","close":6847.1401},{"date":"2023-12-21","close":6939.98},{"date":"2023-12-22","close":6980.1699},{"date":"2023-12-26","close":7008.2002},{"date":"2023-12-27","close":7024.8198},{"date":"2023-12-28","close":6981.71},{"date":"2023-12-29","close":7000.4502},{"date":"2024-01-02","close":6969.0},{"date":"2024-01-03","close":6948.9399},{"date":"2024-01-04","close":6912.71},{"date":"2024-01-05","close":6937.75},{"date":"2024-01-08","close":7066.9302},{"date":"2024-01-09","close":7034.7598},{"date":"2024-01-10","close":7147.3101},{"date":"2024-01-11","close":7242.2402},{"date":"2024-01-12","close":7208.8999},{"date":"2024-01-16","close":7160.73},{"date":"2024-01-17","close":7104.6001},{"date":"2024-01-18","close":7184.96},{"date":"2024-01-19","close":7207.9902},{"date":"2024-01-22","close":7416.0098},{"date":"2024-01-23","close":6938.3999},{"date":"2024-01-24","close":6857.4302},{"date":"2024-01-25","close":7019.1099},{"date":"2024-01-26","close":7035.8101},{"date":"2024-01-29","close":7106.3301},{"date":"2024-01-30","close":7120.6699},{"date":"2024-01-31","close":7075.29},{"date":"2024-02-01","close":7211.3101},{"date":"2024-02-02","close":7319.98},{"date":"2024-02-05","close":7166.8999},{"date":"2024-02-06","close":7332.8198},{"date":"2024-02-07","close":7420.71},{"date":"2024-02-08","close":7486.6899},{"date":"2024-02-09","close":7447.9902},{"date":"2024-02-12","close":7617.2402},{"date":"2024-02-13","close":7349.02},{"date":"2024-02-14","close":7501.73},{"date":"2024-02-15","close":7534.7202},{"date":"2024-02-16","close":7390.6499},{"date":"2024-02-20","close":7420.02},{"date":"2024-02-21","close":7397.52},{"date":"2024-02-22","close":7533.29},{"date":"2024-02-23","close":7584.75},{"date":"2024-02-26","close":7569.5601},{"date":"2024-02-27","close":7543.1099},{"date":"2024-02-28","close":7584.9902},{"date":"2024-02-29","close":7625.5698},{"date":"2024-03-01","close":7687.1001},{"date":"2024-03-04","close":7651.8301},{"date":"2024-03-05","close":7595.1001},{"date":"2024-03-06","close":7709.27},{"date":"2024-03-07","close":7682.2998},{"date":"2024-03-08","close":7654.9902},{"date":"2024-03-11","close":7625.0},{"date":"2024-03-12","close":7723.0},{"date":"2024-03-13","close":7746.2998},{"date":"2024-03-14","close":7559.5298},{"date":"2024-03-15","close":7565.8701},{"date":"2024-03-18","close":7630.8398},{"date":"2024-03-19","close":7791.54},{"date":"2024-03-20","close":7958.4502},{"date":"2024-03-21","close":8001.96},{"date":"2024-03-22","close":7971.71},{"date":"2024-03-25","close":7907.0498},{"date":"2024-03-26","close":7865.0},{"date":"2024-03-27","close":7980.7402},{"date":"2024-03-28","close":8099.96},{"date":"2024-04-01","close":8026.27},{"date":"2024-04-02","close":7852.8999},{"date":"2024-04-03","close":7914.2998},{"date":"2024-04-04","close":7790.0},{"date":"2024-04-05","close":7907.8901},{"date":"2024-04-08","close":7871.1499},{"date":"2024-04-09","close":7972.8501},{"date":"2024-04-10","close":7658.1299},{"date":"2024-04-11","close":7757.1802},{"date":"2024-04-12","close":7817.98},{"date":"2024-04-15","close":7761.4399},{"date":"2024-04-16","close":7657.0},{"date":"2024-04-17","close":7669.9399},{"date":"2024-04-18","close":7702.2598},{"date":"2024-04-19","close":7685.0},{"date":"2024-04-22","close":7806.79},{"date":"2024-04-23","close":7835.1099},{"date":"2024-04-24","close":7798.2798},{"date":"2024-04-25","close":7725.0},{"date":"2024-04-26","close":7647.04},{"date":"2024-04-29","close":7540.0},{"date":"2024-04-30","close":7438.8501},{"date":"2024-05-01","close":7457.0},{"date":"2024-05-02","close":7479.0098},{"date":"2024-05-03","close":7586.5498},{"date":"2024-05-06","close":7624.8301},{"date":"2024-05-07","close":7754.4199},{"date":"2024-05-08","close":7575.0},{"date":"2024-05-09","close":7670.8999},{"date":"2024-05-10","close":7655.3901},{"date":"2024-05-13","close":7557.2402},{"date":"2024-05-14","close":7551.4702},{"date":"2024-05-15","close":7818.73},{"date":"2024-05-16","close":7702.96},{"date":"2024-05-17","close":7669.0},{"date":"2024-05-20","close":7677.7598},{"date":"2024-05-21","close":7620.2202},{"date":"2024-05-22","close":7457.73},{"date":"2024-05-23","close":7392.1401},{"date":"2024-05-24","close":7416.3198},{"date":"2024-05-28","close":7356.1299},{"date":"2024-05-29","close":7335.2598},{"date":"2024-05-30","close":7455.3101},{"date":"2024-05-31","close":7680.73},{"date":"2024-06-03","close":7627.3198},{"date":"2024-06-04","close":7543.1802},{"date":"2024-06-05","close":7644.0},{"date":"2024-06-06","close":7590.4199},{"date":"2024-06-07","close":7497.6699},{"date":"2024-06-10","close":7544.2002},{"date":"2024-06-11","close":7494.77},{"date":"2024-06-12","close":7655.0601},{"date":"2024-06-13","close":7657.8501},{"date":"2024-06-14","close":7602.3301},{"date":"2024-06-17","close":7687.98},{"date":"2024-06-18","close":7539.7598},{"date":"2024-06-20","close":7514.8799},{"date":"2024-06-21","close":7626.4199},{"date":"2024-06-24","close":7740.7798},{"date":"2024-06-25","close":7571.6699},{"date":"2024-06-26","close":7656.1299},{"date":"2024-06-27","close":7656.9199},{"date":"2024-06-28","close":7588.5601},{"date":"2024-07-01","close":7482.1602},{"date":"2024-07-02","close":7460.7002},{"date":"2024-07-03","close":7456.9902},{"date":"2024-07-05","close":7421.5098},{"date":"2024-07-08","close":7454.0601},{"date":"2024-07-09","close":7484.0801},{"date":"2024-07-10","close":7623.7598},{"date":"2024-07-11","close":8069.8901},{"date":"2024-07-12","close":8062.27},{"date":"2024-07-15","close":8068.96},{"date":"2024-07-16","close":8500.0},{"date":"2024-07-17","close":8312.3496},{"date":"2024-07-18","close":8407.6602},{"date":"2024-07-19","close":8428.5801},{"date":"2024-07-22","close":8641.1201},{"date":"2024-07-23","close":8599.9199},{"date":"2024-07-24","close":8404.4902},{"date":"2024-07-25","close":8471.8799},{"date":"2024-07-26","close":8600.5996},{"date":"2024-07-29","close":8600.8398},{"date":"2024-07-30","close":8661.9805},{"date":"2024-07-31","close":8607.4805},{"date":"2024-08-01","close":8554.5098},{"date":"2024-08-02","close":8546.2598},{"date":"2024-08-05","close":8275.8398},{"date":"2024-08-06","close":8309.3398},{"date":"2024-08-07","close":8265.3096},{"date":"2024-08-08","close":8425.4102},{"date":"2024-08-09","close":8506.2402},{"date":"2024-08-12","close":8558.8096},{"date":"2024-08-13","close":8568.0195},{"date":"2024-08-14","close":8571.4805},{"date":"2024-08-15","close":8601.04},{"date":"2024-08-16","close":8668.9297},{"date":"2024-08-19","close":8854.8203},{"date":"2024-08-20","close":8784.1504},{"date":"2024-08-21","close":8918.0098},{"date":"2024-08-22","close":8983.5596},{"date":"2024-08-23","close":9321.2695},{"date":"2024-08-26","close":9153.1104},{"date":"2024-08-27","close":9076.0303},{"date":"2024-08-28","close":9029.5303},{"date":"2024-08-29","close":9047.0},{"date":"2024-08-30","close":9172.46},{"date":"2024-09-03","close":9053.6699},{"date":"2024-09-04","close":9150.4004},{"date":"2024-09-05","close":9044.7197},{"date":"2024-09-06","close":9068.54},{"date":"2024-09-09","close":9149.7402},{"date":"2024-09-10","close":9112.8896},{"date":"2024-09-11","close":9088.1201},{"date":"2024-09-12","close":9179.3799},{"date":"2024-09-13","close":9369.5801},{"date":"2024-09-16","close":9425.3701},{"date":"2024-09-17","close":9485.5703},{"date":"2024-09-18","close":9461.9805},{"date":"2024-09-19","close":9659.6504},{"date":"2024-09-20","close":9473.0098},{"date":"2024-09-23","close":9707.71},{"date":"2024-09-24","close":9644.0898},{"date":"2024-09-25","close":9516.8398},{"date":"2024-09-26","close":9559.9697},{"date":"2024-09-27","close":9734.5498},{"date":"2024-09-30","close":9811.7998},{"date":"2024-10-01","close":9892.2998},{"date":"2024-10-02","close":9732.6299},{"date":"2024-10-03","close":9636.0596},{"date":"2024-10-04","close":9515.0},{"date":"2024-10-07","close":9421.7402},{"date":"2024-10-08","close":9559.2002},{"date":"2024-10-09","close":9627.5996},{"date":"2024-10-10","close":9485.5498},{"date":"2024-10-11","close":9534.1904},{"date":"2024-10-14","close":9732.4502},{"date":"2024-10-15","close":9768.29},{"date":"2024-10-16","close":9875.5801},{"date":"2024-10-17","close":9773.5801},{"date":"2024-10-18","close":9924.4004},{"date":"2024-10-21","close":9655.6699},{"date":"2024-10-22","close":9438.3496},{"date":"2024-10-23","close":9411.0596},{"date":"2024-10-24","close":9456.4004},{"date":"2024-10-25","close":9329.7402},{"date":"2024-10-28","close":9307.7998},{"date":"2024-10-29","close":9140.6201},{"date":"2024-10-30","close":9083.1396},{"date":"2024-10-31","close":9152.8096},{"date":"2024-11-01","close":9139.3896},{"date":"2024-11-04","close":9258.3398},{"date":"2024-11-05","close":9455.8096},{"date":"2024-11-06","close":9202.54},{"date":"2024-11-07","close":9221.2305},{"date":"2024-11-08","close":9306.9404},{"date":"2024-11-11","close":9249.2598},{"date":"2024-11-12","close":9114.2598},{"date":"2024-11-13","close":9105.6699},{"date":"2024-11-14","close":9179.6104},{"date":"2024-11-15","close":9026.0},{"date":"2024-11-18","close":8865.6299},{"date":"2024-11-19","close":8955.1299},{"date":"2024-11-20","close":9000.0},{"date":"2024-11-21","close":8946.5303},{"date":"2024-11-22","close":9007.2402},{"date":"2024-11-25","close":9293.0596},{"date":"2024-11-26","close":9222.0},{"date":"2024-11-27","close":9193.6201},{"date":"2024-11-29","close":9235.5801},{"date":"2024-12-02","close":9180.0},{"date":"2024-12-03","close":9184.9199},{"date":"2024-12-04","close":9049.96},{"date":"2024-12-05","close":8955.0098},{"date":"2024-12-06","close":8946.3301},{"date":"2024-12-09","close":9120.0098},{"date":"2024-12-10","close":8857.6201},{"date":"2024-12-11","close":8848.6904},{"date":"2024-12-12","close":8796.5996},{"date":"2024-12-13","close":8587.6299},{"date":"2024-12-16","close":8512.3896},{"date":"2024-12-17","close":8468.4902},{"date":"2024-12-18","close":8217.1504},{"date":"2024-12-19","close":8101.21},{"date":"2024-12-20","close":8276.7803},{"date":"2024-12-23","close":8222.5195},{"date":"2024-12-24","close":8259.3701},{"date":"2024-12-26","close":8243.9902},{"date":"2024-12-27","close":8208.3896},{"date":"2024-12-30","close":8176.46},{"date":"2024-12-31","close":8178.8999},{"date":"2025-01-02","close":7989.8901},{"date":"2025-01-03","close":8070.6001},{"date":"2025-01-06","close":7988.6699},{"date":"2025-01-07","close":7897.0},{"date":"2025-01-08","close":8005.9502},{"date":"2025-01-10","close":7845.2202},{"date":"2025-01-13","close":7962.0},{"date":"2025-01-14","close":8143.6401},{"date":"2025-01-15","close":8259.0801},{"date":"2025-01-16","close":8355.8096},{"date":"2025-01-17","close":8362.8604},{"date":"2025-01-21","close":8347.0498},{"date":"2025-01-22","close":8381.5},{"date":"2025-01-23","close":8345.3496},{"date":"2025-01-24","close":8200.5596},{"date":"2025-01-27","close":8382.6299},{"date":"2025-01-28","close":8064.0898},{"date":"2025-01-29","close":7965.0098},{"date":"2025-01-30","close":8140.5698},{"date":"2025-01-31","close":8016.1802},{"date":"2025-02-03","close":7737.5},{"date":"2025-02-04","close":7788.5498},{"date":"2025-02-05","close":7790.0},{"date":"2025-02-06","close":7739.75},{"date":"2025-02-07","close":7558.0498},{"date":"2025-02-10","close":7518.0},{"date":"2025-02-11","close":7494.3599},{"date":"2025-02-12","close":7300.3701},{"date":"2025-02-13","close":7341.48},{"date":"2025-02-14","close":7365.7202},{"date":"2025-02-18","close":7263.3999},{"date":"2025-02-19","close":7176.9102},{"date":"2025-02-20","close":7258.0},{"date":"2025-02-21","close":7094.7998},{"date":"2025-02-24","close":7062.02},{"date":"2025-02-25","close":7335.3999},{"date":"2025-02-26","close":7209.6699},{"date":"2025-02-27","close":7181.9502},{"date":"2025-02-28","close":7245.5801},{"date":"2025-03-03","close":7200.29},{"date":"2025-03-04","close":7201.71},{"date":"2025-03-05","close":7387.79},{"date":"2025-03-06","close":7494.9199},{"date":"2025-03-07","close":7393.21},{"date":"2025-03-10","close":7503.4199},{"date":"2025-03-11","close":7361.2202},{"date":"2025-03-12","close":7350.48},{"date":"2025-03-13","close":7130.75},{"date":"2025-03-14","close":7236.5298},{"date":"2025-03-17","close":7213.25},{"date":"2025-03-18","close":7182.5098},{"date":"2025-03-19","close":7274.8501},{"date":"2025-03-20","close":7287.9199},{"date":"2025-03-21","close":7184.79},{"date":"2025-03-24","close":7361.52},{"date":"2025-03-25","close":7321.3501},{"date":"2025-03-26","close":7314.9199},{"date":"2025-03-27","close":7314.4399},{"date":"2025-03-28","close":7181.6802},{"date":"2025-03-31","close":7244.3901},{"date":"2025-04-01","close":7213.6201},{"date":"2025-04-02","close":7302.0698},{"date":"2025-04-03","close":7109.9902},{"date":"2025-04-04","close":7410.9302},{"date":"2025-04-07","close":7046.73},{"date":"2025-04-08","close":6700.0},{"date":"2025-04-09","close":7121.0898},{"date":"2025-04-10","close":6998.8301},{"date":"2025-04-11","close":7203.2998},{"date":"2025-04-14","close":7240.98},{"date":"2025-04-15","close":7205.1699},{"date":"2025-04-16","close":7045.0098},{"date":"2025-04-17","close":7190.0698},{"date":"2025-04-21","close":7133.8398},{"date":"2025-04-22","close":7166.9199},{"date":"2025-04-23","close":7083.0898},{"date":"2025-04-24","close":7146.8799},{"date":"2025-04-25","close":7071.4199},{"date":"2025-04-28","close":7040.3501},{"date":"2025-04-29","close":7113.9399},{"date":"2025-04-30","close":7125.75},{"date":"2025-05-01","close":7034.8901},{"date":"2025-05-02","close":7124.0},{"date":"2025-05-05","close":7076.4102},{"date":"2025-05-06","close":6961.0898},{"date":"2025-05-07","close":7095.6401},{"date":"2025-05-08","close":7227.75},{"date":"2025-05-09","close":7150.1899},{"date":"2025-05-12","close":7382.3701},{"date":"2025-05-13","close":7402.6401},{"date":"2025-05-14","close":7167.5801},{"date":"2025-05-15","close":7246.6201},{"date":"2025-05-16","close":7370.4102},{"date":"2025-05-19","close":7313.52},{"date":"2025-05-20","close":7206.7798},{"date":"2025-05-21","close":7078.0898},{"date":"2025-05-22","close":7071.2002},{"date":"2025-05-23","close":7066.3901},{"date":"2025-05-27","close":7210.6499},{"date":"2025-05-28","close":7000.1201},{"date":"2025-05-29","close":7097.6401},{"date":"2025-05-30","close":7115.9302},{"date":"2025-06-02","close":7043.4102},{"date":"2025-06-03","close":7068.9399},{"date":"2025-06-04","close":7210.8701},{"date":"2025-06-05","close":7194.4702},{"date":"2025-06-06","close":7116.5298},{"date":"2025-06-09","close":7138.6201},{"date":"2025-06-10","close":7398.6802},{"date":"2025-06-11","close":7296.5698},{"date":"2025-06-12","close":7386.3198},{"date":"2025-06-13","close":7225.6699},{"date":"2025-06-16","close":7221.25},{"date":"2025-06-17","close":6992.9302},{"date":"2025-06-18","close":6979.6699},{"date":"2025-06-20","close":7157.9399},{"date":"2025-06-23","close":7339.1699},{"date":"2025-06-24","close":7277.5898},{"date":"2025-06-25","close":7193.1802},{"date":"2025-06-26","close":7280.4399},{"date":"2025-06-27","close":7375.5098},{"date":"2025-06-30","close":7385.6602},{"date":"2025-07-01","close":7667.8501},{"date":"2025-07-02","close":7768.5098},{"date":"2025-07-03","close":7623.2402},{"date":"2025-07-07","close":7575.0},{"date":"2025-07-08","close":7518.3701},{"date":"2025-07-09","close":7700.9302},{"date":"2025-07-10","close":7689.7202},{"date":"2025-07-11","close":7632.2402},{"date":"2025-07-14","close":7592.2002},{"date":"2025-07-15","close":7301.0},{"date":"2025-07-16","close":7376.0898},{"date":"2025-07-17","close":7438.25},{"date":"2025-07-18","close":7422.8301},{"date":"2025-07-21","close":7376.2002},{"date":"2025-07-22","close":7909.52},{"date":"2025-07-23","close":7899.8398},{"date":"2025-07-24","close":7789.3901},{"date":"2025-07-25","close":7792.9302},{"date":"2025-07-28","close":7845.2998},{"date":"2025-07-29","close":7821.05},{"date":"2025-07-30","close":7633.4},{"date":"2025-07-31","close":7549.49},{"date":"2025-08-01","close":7760.68},{"date":"2025-08-04","close":7871.02},{"date":"2025-08-05","close":7906.91},{"date":"2025-08-06","close":7870.2},{"date":"2025-08-07","close":7830.44},{"date":"2025-08-08","close":7858.68},{"date":"2025-08-11","close":7793.29},{"date":"2025-08-12","close":7962.3},{"date":"2025-08-13","close":8296.64},{"date":"2025-08-14","close":8198.55},{"date":"2025-08-15","close":8235.0},{"date":"2025-08-18","close":8151.74},{"date":"2025-08-19","close":8246.89},{"date":"2025-08-20","close":8031.97},{"date":"2025-08-21","close":7953.9},{"date":"2025-08-22","close":8212.81},{"date":"2025-08-25","close":8126.71},{"date":"2025-08-26","close":8068.25},{"date":"2025-08-27","close":8033.82},{"date":"2025-08-28","close":8074.8},{"date":"2025-08-29","close":8117.65},{"date":"2025-09-02","close":8169.85},{"date":"2025-09-03","close":8190.23},{"date":"2025-09-04","close":8407.77},{"date":"2025-09-05","close":8502.0},{"date":"2025-09-08","close":8543.0},{"date":"2025-09-09","close":8276.25},{"date":"2025-09-10","close":8335.89},{"date":"2025-09-11","close":8532.98},{"date":"2025-09-12","close":8414.82},{"date":"2025-09-15","close":8277.95},{"date":"2025-09-16","close":8209.98},{"date":"2025-09-17","close":8137.31},{"date":"2025-09-18","close":8178.48},{"date":"2025-09-19","close":8094.7},{"date":"2025-09-22","close":7925.23},{"date":"2025-09-23","close":7980.11},{"date":"2025-09-24","close":8036.63},{"date":"2025-09-25","close":7906.69},{"date":"2025-09-26","close":8032.78},{"date":"2025-09-29","close":8095.14},{"date":"2025-09-30","close":8034.66},{"date":"2025-10-01","close":8036.48},{"date":"2025-10-02","close":8071.61},{"date":"2025-10-03","close":8178.0},{"date":"2025-10-06","close":8068.75},{"date":"2025-10-07","close":7840.11},{"date":"2025-10-08","close":7756.83},{"date":"2025-10-09","close":7619.24},{"date":"2025-10-10","close":7450.9},{"date":"2025-10-13","close":7584.9},{"date":"2025-10-14","close":7737.01},{"date":"2025-10-15","close":7645.22},{"date":"2025-10-16","close":7605.88},{"date":"2025-10-17","close":7639.06},{"date":"2025-10-20","close":7681.08},{"date":"2025-10-21","close":7792.13},{"date":"2025-10-22","close":7697.16},{"date":"2025-10-23","close":7679.41},{"date":"2025-10-24","close":7430.92},{"date":"2025-10-27","close":7438.33},{"date":"2025-10-28","close":7461.33},{"date":"2025-10-29","close":7333.31},{"date":"2025-10-30","close":7245.71},{"date":"2025-10-31","close":7210.82},{"date":"2025-11-03","close":7072.32},{"date":"2025-11-04","close":7146.03},{"date":"2025-11-05","close":7181.87},{"date":"2025-11-06","close":7195.05},{"date":"2025-11-07","close":7251.24},{"date":"2025-11-10","close":7336.81},{"date":"2025-11-11","close":7301.21},{"date":"2025-11-12","close":7287.38},{"date":"2025-11-13","close":7255.57},{"date":"2025-11-14","close":7271.89},{"date":"2025-11-17","close":7156.64},{"date":"2025-11-18","close":7147.13},{"date":"2025-11-19","close":7119.9},{"date":"2025-11-20","close":7163.33},{"date":"2025-11-21","close":7388.82},{"date":"2025-11-24","close":7263.52},{"date":"2025-11-25","close":7453.38},{"date":"2025-11-26","close":7566.67},{"date":"2025-11-28","close":7507.29},{"date":"2025-12-01","close":7517.09},{"date":"2025-12-02","close":7601.1},{"date":"2025-12-03","close":7679.42},{"date":"2025-12-04","close":7519.67},{"date":"2025-12-05","close":7538.08},{"date":"2025-12-08","close":7438.36},{"date":"2025-12-09","close":7318.29},{"date":"2025-12-10","close":7504.37},{"date":"2025-12-11","close":7511.16},{"date":"2025-12-12","close":7517.81},{"date":"2025-12-15","close":7632.35},{"date":"2025-12-16","close":7530.24},{"date":"2025-12-17","close":7472.55},{"date":"2025-12-18","close":7561.62},{"date":"2025-12-19","close":7399.71},{"date":"2025-12-22","close":7397.07},{"date":"2025-12-23","close":7338.05},{"date":"2025-12-24","close":7385.29},{"date":"2025-12-26","close":7382.16},{"date":"2025-12-29","close":7355.26},{"date":"2025-12-30","close":7327.2},{"date":"2025-12-31","close":7292.77},{"date":"2026-01-02","close":7278.87},{"date":"2026-01-05","close":7321.21},{"date":"2026-01-06","close":7239.73},{"date":"2026-01-07","close":7146.45},{"date":"2026-01-08","close":7385.58},{"date":"2026-01-09","close":7581.67},{"date":"2026-01-12","close":7591.75},{"date":"2026-01-13","close":7673.32},{"date":"2026-01-14","close":7580.76},{"date":"2026-01-15","close":7623.01},{"date":"2026-01-16","close":7561.54},{"date":"2026-01-20","close":7536.28},{"date":"2026-01-21","close":7796.75},{"date":"2026-01-22","close":7762.31},{"date":"2026-01-23","close":7645.15},{"date":"2026-01-26","close":7664.48},{"date":"2026-01-27","close":7499.76},{"date":"2026-01-28","close":7626.08},{"date":"2026-01-29","close":7623.76},{"date":"2026-01-30","close":7635.73},{"date":"2026-02-02","close":7718.38},{"date":"2026-02-03","close":7770.86},{"date":"2026-02-04","close":8025.84},{"date":"2026-02-05","close":8044.79},{"date":"2026-02-06","close":8009.84},{"date":"2026-02-09","close":7882.25},{"date":"2026-02-10","close":8094.28},{"date":"2026-02-11","close":8097.25},{"date":"2026-02-12","close":8096.16},{"date":"2026-02-13","close":7507.43},{"date":"2026-02-17","close":7421.0},{"date":"2026-02-18","close":7523.12},{"date":"2026-02-19","close":7526.14},{"date":"2026-02-20","close":7580.6},{"date":"2026-02-23","close":7456.83},{"date":"2026-02-24","close":7504.79},{"date":"2026-02-25","close":7283.14},{"date":"2026-02-26","close":7434.14},{"date":"2026-02-27","close":7517.79},{"date":"2026-03-02","close":7415.75},{"date":"2026-03-03","close":7361.1},{"date":"2026-03-04","close":7251.27},{"date":"2026-03-05","close":7074.84},{"date":"2026-03-06","close":6958.83},{"date":"2026-03-09","close":6872.03},{"date":"2026-03-10","close":6783.24},{"date":"2026-03-11","close":6610.91},{"date":"2026-03-12","close":6439.0},{"date":"2026-03-13","close":6466.56},{"date":"2026-03-16","close":6565.94},{"date":"2026-03-17","close":6596.75},{"date":"2026-03-18","close":6482.82},{"date":"2026-03-19","close":6417.9},{"date":"2026-03-20","close":6369.38},{"date":"2026-03-23","close":6530.69},{"date":"2026-03-24","close":6499.93},{"date":"2026-03-25","close":6552.2},{"date":"2026-03-26","close":6530.22},{"date":"2026-03-27","close":6450.76},{"date":"2026-03-30","close":6499.34},{"date":"2026-03-31","close":6589.83},{"date":"2026-04-01","close":6664.19},{"date":"2026-04-02","close":6663.14},{"date":"2026-04-06","close":6715.45},{"date":"2026-04-07","close":6492.24},{"date":"2026-04-08","close":6755.5},{"date":"2026-04-09","close":6798.75},{"date":"2026-04-10","close":6750.04},{"date":"2026-04-13","close":6781.69},{"date":"2026-04-14","close":6843.71},{"date":"2026-04-15","close":6767.21},{"date":"2026-04-16","close":6703.59},{"date":"2026-04-17","close":7000.92},{"date":"2026-04-20","close":7096.97},{"date":"2026-04-21","close":6933.5},{"date":"2026-04-22","close":6610.77},{"date":"2026-04-23","close":6669.01},{"date":"2026-04-24","close":6503.95},{"date":"2026-04-27","close":6482.53},{"date":"2026-04-28","close":6442.36},{"date":"2026-04-29","close":6207.5},{"date":"2026-04-30","close":6315.87},{"date":"2026-05-01","close":6154.14},{"date":"2026-05-04","close":5932.12},{"date":"2026-05-05","close":6004.33},{"date":"2026-05-06","close":6099.8},{"date":"2026-05-07","close":6008.85},{"date":"2026-05-08","close":5974.07},{"date":"2026-05-11","close":5910.67},{"date":"2026-05-12","close":5795.66},{"date":"2026-05-13","close":5720.1},{"date":"2026-05-14","close":5680.61},{"date":"2026-05-15","close":5563.62},{"date":"2026-05-18","close":5716.78},{"date":"2026-05-19","close":5773.52},{"date":"2026-05-20","close":5990.37},{"date":"2026-05-21","close":6047.87},{"date":"2026-05-22","close":6036.99},{"date":"2026-05-26","close":6032.82},{"date":"2026-05-27","close":6098.08},{"date":"2026-05-28","close":6160.54},{"date":"2026-05-29","close":6104.8},{"date":"2026-06-01","close":6121.31},{"date":"2026-06-02","close":6180.96},{"date":"2026-06-03","close":6119.41},{"date":"2026-06-04","close":6177.27},{"date":"2026-06-05","close":6182.55},{"date":"2026-06-08","close":6191.11},{"date":"2026-06-09","close":6406.57},{"date":"2026-06-10","close":6305.04},{"date":"2026-06-11","close":6479.7},{"date":"2026-06-12","close":6374.93},{"date":"2026-06-15","close":6335.0},{"date":"2026-06-16","close":6437.58},{"date":"2026-06-17","close":6275.94},{"date":"2026-06-18","close":6490.93},{"date":"2026-06-22","close":6352.55},{"date":"2026-06-23","close":6389.57},{"date":"2026-06-24","close":6764.83},{"date":"2026-06-25","close":6814.44},{"date":"2026-06-26","close":6828.62},{"date":"2026-06-29","close":6821.03},{"date":"2026-06-30","close":6813.4},{"date":"2026-07-01","close":6643.73},{"date":"2026-07-02","close":6750.79},{"date":"2026-07-06","close":6693.66},{"date":"2026-07-07","close":6693.69},{"date":"2026-07-08","close":6429.13},{"date":"2026-07-09","close":6471.44},{"date":"2026-07-10","close":6479.39},{"date":"2026-07-13","close":6437.99},{"date":"2026-07-14","close":6378.8},{"date":"2026-07-15","close":6497.57},{"date":"2026-07-16","close":6701.1},{"date":"2026-07-17","close":6490.04},{"date":"2026-07-20","close":6446.65},{"date":"2026-07-21","close":6325.4},{"date":"2026-07-22","close":6349.28},{"date":"2026-07-23","close":6155.02},{"date":"2026-07-24","close":6414.67},{"date":"2026-07-27","close":6311.54},{"date":"2026-07-28","close":6471.37},{"date":"2026-07-29","close":6381.79},{"date":"2026-07-30","close":6288.68},{"date":"2026-07-31","close":6147.05},{"date":"2026-08-03","close":6204.1},{"date":"2026-08-04","close":6267.35},{"date":"2026-08-05","close":6365.78},{"date":"2026-08-06","close":6304.81},{"date":"2026-08-07","close":6390.14},{"date":"2026-08-10","close":6292.28},{"date":"2026-08-11","close":6429.96},{"date":"2026-08-12","close":6293.95},{"date":"2026-08-13","close":6375.0},{"date":"2026-08-14","close":6307.93},{"date":"2026-08-17","close":6298.83},{"date":"2026-08-18","close":6248.37},{"date":"2026-08-19","close":6418.86},{"date":"2026-08-20","close":6300.0},{"date":"2026-08-21","close":6358.51},{"date":"2026-08-24","close":6397.59},{"date":"2026-08-25","close":6433.74},{"date":"2026-08-26","close":6368.12},{"date":"2026-08-27","close":6365.45},{"date":"2026-08-28","close":6396.27},{"date":"2026-08-31","close":6315.23},{"date":"2026-09-01","close":6275.82},{"date":"2026-09-02","close":6326.95},{"date":"2026-09-03","close":6373.95},{"date":"2026-09-04","close":6298.85},{"date":"2026-09-08","close":6116.86},{"date":"2026-09-09","close":6187.3},{"date":"2026-09-10","close":6088.28},{"date":"2026-09-11","close":6160.76},{"date":"2026-09-14","close":6299.56},{"date":"2026-09-15","close":6257.45},{"date":"2026-09-16","close":6186.43},{"date":"2026-09-17","close":6242.23},{"date":"2026-09-18","close":6150.47},{"date":"2026-09-21","close":6188.95},{"date":"2026-09-22","close":6338.92},{"date":"2026-09-23","close":6241.61},{"date":"2026-09-24","close":6235.49},{"date":"2026-09-25","close":6297.6},{"date":"2026-09-28","close":6267.89},{"date":"2026-09-29","close":6234.63},{"date":"2026-09-30","close":6154.39},{"date":"2026-10-01","close":6126.38},{"date":"2026-10-02","close":5993.85},{"date":"2026-10-05","close":5970.21},{"date":"2026-10-06","close":6046.6},{"date":"2026-10-07","close":5931.62},{"date":"2026-10-08","close":6002.55},{"date":"2026-10-09","close":5899.16},{"date":"2026-10-12","close":5749.96},{"date":"2026-10-13","close":5797.61},{"date":"2026-10-14","close":5733.12},{"date":"2026-10-15","close":5940.83},{"date":"2026-10-16","close":5919.82},{"date":"2026-10-19","close":5828.0},{"date":"2026-10-20","close":5977.67},{"date":"2026-10-21","close":5900.0},{"date":"2026-10-22","close":6101.645}],"chart_data":[{"date":"2024-10-23","open":9407.69,"high":9465.69,"low":9349.99,"close":9411.06,"volume":13322,"rsi_14":43.45,"sma_20":9654.5,"sma_60":9208.0,"sma_120":8489.1},{"date":"2024-10-24","open":9455.0,"high":9573.04,"low":9407.13,"close":9456.4,"volume":16406,"rsi_14":48.22,"sma_20":9649.32,"sma_60":9222.15,"sma_120":8504.68},{"date":"2024-10-25","open":9469.0,"high":9490.0,"low":9298.5,"close":9329.74,"volume":10833,"rsi_14":47.26,"sma_20":9629.08,"sma_60":9235.07,"sma_120":8518.89},{"date":"2024-10-28","open":9400.0,"high":9467.81,"low":9235.9,"close":9307.8,"volume":16551,"rsi_14":41.95,"sma_20":9603.88,"sma_60":9247.76,"sma_120":8531.83},{"date":"2024-10-29","open":8949.0,"high":9163.41,"low":8828.81,"close":9140.62,"volume":28228,"rsi_14":35.33,"sma_20":9566.3,"sma_60":9262.17,"sma_120":8544.88},{"date":"2024-10-30","open":9157.99,"high":9226.08,"low":9057.55,"close":9083.14,"volume":14695,"rsi_14":37.22,"sma_20":9533.82,"sma_60":9275.07,"sma_120":8556.65},{"date":"2024-10-31","open":9050.0,"high":9228.97,"low":9010.0,"close":9152.81,"volume":16769,"rsi_14":38.05,"sma_20":9509.66,"sma_60":9289.86,"sma_120":8569.13},{"date":"2024-11-01","open":9213.28,"high":9400.95,"low":9122.77,"close":9139.39,"volume":24096,"rsi_14":28.98,"sma_20":9490.88,"sma_60":9301.76,"sma_120":8582.31},{"date":"2024-11-04","open":9165.35,"high":9435.19,"low":9165.35,"close":9258.34,"volume":16267,"rsi_14":32.93,"sma_20":9482.71,"sma_60":9314.29,"sma_120":8596.53},{"date":"2024-11-05","open":9200.0,"high":9527.85,"low":9198.43,"close":9455.81,"volume":11707,"rsi_14":36.75,"sma_20":9477.54,"sma_60":9329.24,"sma_120":8610.18},{"date":"2024-11-06","open":9325.53,"high":9344.86,"low":9038.7,"close":9202.54,"volume":20519,"rsi_14":33.55,"sma_20":9456.29,"sma_60":9339.82,"sma_120":8622.67},{"date":"2024-11-07","open":9243.31,"high":9349.14,"low":9075.0,"close":9221.23,"volume":14295,"rsi_14":28.07,"sma_20":9443.07,"sma_60":9350.65,"sma_120":8635.61},{"date":"2024-11-08","open":9229.3,"high":9347.78,"low":9187.5,"close":9306.94,"volume":16275,"rsi_14":37.72,"sma_20":9431.71,"sma_60":9362.41,"sma_120":8649.18},{"date":"2024-11-11","open":9275.0,"high":9367.26,"low":9187.49,"close":9249.26,"volume":18146,"rsi_14":42.5,"sma_20":9407.55,"sma_60":9372.09,"sma_120":8662.76},{"date":"2024-11-12","open":9204.26,"high":9204.26,"low":9041.12,"close":9114.26,"volume":25304,"rsi_14":39.16,"sma_20":9374.85,"sma_60":9376.41,"sma_120":8676.56},{"date":"2024-11-13","open":9205.0,"high":9246.35,"low":9102.22,"close":9105.67,"volume":13567,"rsi_14":36.83,"sma_20":9336.35,"sma_60":9381.77,"sma_120":8690.84},{"date":"2024-11-14","open":9160.0,"high":9257.57,"low":9135.01,"close":9179.61,"volume":20592,"rsi_14":44.13,"sma_20":9306.65,"sma_60":9386.13,"sma_120":8705.54},{"date":"2024-11-15","open":9193.08,"high":9193.08,"low":8978.51,"close":9026.0,"volume":18205,"rsi_14":40.01,"sma_20":9261.73,"sma_60":9386.84,"sma_120":8719.45},{"date":"2024-11-18","open":8989.98,"high":9030.4,"low":8810.0,"close":8865.63,"volume":25776,"rsi_14":40.21,"sma_20":9222.23,"sma_60":9379.24,"sma_120":8732.21},{"date":"2024-11-19","open":8821.44,"high":8975.0,"low":8734.36,"close":8955.13,"volume":21717,"rsi_14":45.54,"sma_20":9198.07,"sma_60":9375.94,"sma_120":8744.7},{"date":"2024-11-20","open":8960.02,"high":9021.51,"low":8896.26,"close":9000.0,"volume":25972,"rsi_14":44.59,"sma_20":9177.52,"sma_60":9374.68,"sma_120":8755.7},{"date":"2024-11-21","open":9045.0,"high":9174.97,"low":8917.99,"close":8946.53,"volume":22290,"rsi_14":43.35,"sma_20":9152.02,"sma_60":9373.29,"sma_120":8766.69},{"date":"2024-11-22","open":8972.0,"high":9052.53,"low":8850.0,"close":9007.24,"volume":32317,"rsi_14":40.99,"sma_20":9135.9,"sma_60":9372.63,"sma_120":8778.89},{"date":"2024-11-25","open":9087.34,"high":9376.75,"low":9060.41,"close":9293.06,"volume":50972,"rsi_14":44.51,"sma_20":9135.16,"sma_60":9374.64,"sma_120":8792.63},{"date":"2024-11-26","open":9200.0,"high":9260.99,"low":9150.0,"close":9222.0,"volume":19996,"rsi_14":50.75,"sma_20":9139.23,"sma_60":9377.45,"sma_120":8806.23},{"date":"2024-11-27","open":9294.0,"high":9300.0,"low":9171.06,"close":9193.62,"volume":12409,"rsi_14":48.95,"sma_20":9144.75,"sma_60":9378.17,"sma_120":8820.36},{"date":"2024-11-29","open":9237.0,"high":9280.15,"low":9197.14,"close":9235.58,"volume":13607,"rsi_14":47.18,"sma_20":9148.89,"sma_60":9381.35,"sma_120":8834.46},{"date":"2024-12-02","open":9229.61,"high":9245.73,"low":9100.0,"close":9180.0,"volume":22811,"rsi_14":47.26,"sma_20":9150.92,"sma_60":9383.2,"sma_120":8848.5},{"date":"2024-12-03","open":9213.02,"high":9256.14,"low":9111.7,"close":9184.92,"volume":17752,"rsi_14":53.12,"sma_20":9147.25,"sma_60":9383.79,"sma_120":8861.25},{"date":"2024-12-04","open":9100.65,"high":9200.0,"low":9038.0,"close":9049.96,"volume":18493,"rsi_14":47.79,"sma_20":9126.96,"sma_60":9382.74,"sma_120":8872.85},{"date":"2024-12-05","open":9056.45,"high":9143.27,"low":8949.55,"close":8955.01,"volume":15926,"rsi_14":41.23,"sma_20":9114.58,"sma_60":9380.52,"sma_120":8884.12},{"date":"2024-12-06","open":9040.0,"high":9099.99,"low":8900.0,"close":8946.33,"volume":21527,"rsi_14":46.49,"sma_20":9100.84,"sma_60":9376.64,"sma_120":8894.61},{"date":"2024-12-09","open":8968.89,"high":9127.45,"low":8967.12,"close":9120.01,"volume":18970,"rsi_14":61.07,"sma_20":9091.49,"sma_60":9372.48,"sma_120":8907.78},{"date":"2024-12-10","open":9045.24,"high":9068.15,"low":8840.77,"close":8857.62,"volume":20740,"rsi_14":46.31,"sma_20":9071.91,"sma_60":9363.02,"sma_120":8918.97},{"date":"2024-12-11","open":8965.0,"high":8989.75,"low":8805.0,"close":8848.69,"volume":31363,"rsi_14":44.11,"sma_20":9058.63,"sma_60":9352.4,"sma_120":8929.15},{"date":"2024-12-12","open":8830.0,"high":8915.67,"low":8769.96,"close":8796.6,"volume":20552,"rsi_14":44.16,"sma_20":9043.18,"sma_60":9341.31,"sma_120":8937.95},{"date":"2024-12-13","open":8750.0,"high":8780.0,"low":8551.5,"close":8587.63,"volume":23868,"rsi_14":35.35,"sma_20":9013.58,"sma_60":9323.45,"sma_120":8946.42},{"date":"2024-12-16","open":8602.11,"high":8724.65,"low":8512.39,"close":8512.39,"volume":22467,"rsi_14":18.05,"sma_20":8987.9,"sma_60":9307.44,"sma_120":8953.56},{"date":"2024-12-17","open":8500.0,"high":8599.0,"low":8456.44,"close":8468.49,"volume":27639,"rsi_14":18.46,"sma_20":8968.04,"sma_60":9286.78,"sma_120":8960.32},{"date":"2024-12-18","open":8468.0,"high":8605.0,"low":8188.67,"close":8217.15,"volume":32789,"rsi_14":15.56,"sma_20":8931.14,"sma_60":9263.0,"sma_120":8965.56},{"date":"2024-12-19","open":8075.01,"high":8165.01,"low":7986.0,"close":8101.21,"volume":29479,"rsi_14":11.97,"sma_20":8886.2,"sma_60":9239.41,"sma_120":8970.72},{"date":"2024-12-20","open":8121.58,"high":8323.25,"low":8105.0,"close":8276.78,"volume":60867,"rsi_14":21.98,"sma_20":8852.71,"sma_60":9218.02,"sma_120":8977.52},{"date":"2024-12-23","open":8249.99,"high":8267.93,"low":8141.18,"close":8222.52,"volume":18813,"rsi_14":21.03,"sma_20":8813.48,"sma_60":9192.82,"sma_120":8983.9},{"date":"2024-12-24","open":8211.76,"high":8277.55,"low":8175.01,"close":8259.37,"volume":8834,"rsi_14":24.71,"sma_20":8761.79,"sma_60":9166.94,"sma_120":8990.88},{"date":"2024-12-26","open":8188.97,"high":8299.25,"low":8130.5,"close":8243.99,"volume":14943,"rsi_14":26.03,"sma_20":8712.89,"sma_60":9139.47,"sma_120":8997.46},{"date":"2024-12-27","open":8217.38,"high":8338.8,"low":8147.32,"close":8208.39,"volume":14570,"rsi_14":25.57,"sma_20":8663.63,"sma_60":9114.07,"sma_120":9003.5},{"date":"2024-12-30","open":8178.0,"high":8207.5,"low":8086.58,"close":8176.46,"volume":22329,"rsi_14":15.52,"sma_20":8610.68,"sma_60":9089.74,"sma_120":9008.1},{"date":"2024-12-31","open":8218.82,"high":8245.55,"low":8160.0,"close":8178.9,"volume":18135,"rsi_14":19.38,"sma_20":8560.62,"sma_60":9067.47,"sma_120":9009.01},{"date":"2025-01-02","open":8222.2,"high":8255.5,"low":7920.25,"close":7989.89,"volume":27571,"rsi_14":16.67,"sma_20":8500.87,"sma_60":9043.61,"sma_120":9008.41},{"date":"2025-01-03","open":8000.0,"high":8164.9,"low":8000.0,"close":8070.6,"volume":18044,"rsi_14":22.44,"sma_20":8451.9,"sma_60":9018.8,"sma_120":9008.42},{"date":"2025-01-06","open":8119.54,"high":8226.05,"low":7907.49,"close":7988.67,"volume":47144,"rsi_14":24.84,"sma_20":8403.58,"sma_60":8991.48,"sma_120":9004.16},{"date":"2025-01-07","open":8010.6,"high":8059.95,"low":7866.87,"close":7897.0,"volume":27226,"rsi_14":24.5,"sma_20":8351.12,"sma_60":8965.01,"sma_120":9000.7},{"date":"2025-01-08","open":7902.0,"high":8060.5,"low":7833.0,"close":8005.95,"volume":29320,"rsi_14":31.81,"sma_20":8295.42,"sma_60":8939.54,"sma_120":8997.35},{"date":"2025-01-10","open":7918.69,"high":7918.69,"low":7802.43,"close":7845.22,"volume":25827,"rsi_14":34.25,"sma_20":8244.8,"sma_60":8908.08,"sma_120":8992.49},{"date":"2025-01-13","open":7814.0,"high":7992.97,"low":7814.0,"close":7962.0,"volume":27212,"rsi_14":44.11,"sma_20":8200.46,"sma_60":8877.98,"sma_120":8986.83},{"date":"2025-01-14","open":8083.6,"high":8174.11,"low":8063.5,"close":8143.64,"volume":23919,"rsi_14":44.4,"sma_20":8167.81,"sma_60":8849.11,"sma_120":8983.03},{"date":"2025-01-15","open":8341.15,"high":8388.0,"low":8225.0,"close":8259.08,"volume":21978,"rsi_14":51.46,"sma_20":8151.39,"sma_60":8823.87,"sma_120":8981.82},{"date":"2025-01-16","open":8226.46,"high":8372.63,"low":8164.63,"close":8355.81,"volume":31693,"rsi_14":53.68,"sma_20":8143.56,"sma_60":8797.73,"sma_120":8980.85},{"date":"2025-01-17","open":8500.0,"high":8500.05,"low":8340.8,"close":8362.86,"volume":56741,"rsi_14":54.57,"sma_20":8138.27,"sma_60":8776.18,"sma_120":8978.87},{"date":"2025-01-21","open":8459.48,"high":8602.13,"low":8304.77,"close":8347.05,"volume":28429,"rsi_14":55.41,"sma_20":8144.77,"sma_60":8757.99,"sma_120":8976.75},{"date":"2025-01-22","open":8296.6,"high":8392.65,"low":8286.0,"close":8381.5,"volume":21869,"rsi_14":57.99,"sma_20":8158.78,"sma_60":8740.83,"sma_120":8974.42},{"date":"2025-01-23","open":8334.17,"high":8411.61,"low":8276.9,"close":8345.35,"volume":16141,"rsi_14":56.32,"sma_20":8162.21,"sma_60":8722.32,"sma_120":8972.23},{"date":"2025-01-24","open":8350.0,"high":8400.0,"low":8200.56,"close":8200.56,"volume":25284,"rsi_14":58.28,"sma_20":8161.11,"sma_60":8703.5,"sma_120":8969.28},{"date":"2025-01-27","open":8265.0,"high":8480.36,"low":8265.0,"close":8382.63,"volume":37694,"rsi_14":61.35,"sma_20":8167.28,"sma_60":8688.08,"sma_120":8967.92},{"date":"2025-01-28","open":8474.24,"high":8474.24,"low":8030.31,"close":8064.09,"volume":30007,"rsi_14":52.34,"sma_20":8158.28,"sma_60":8670.14,"sma_120":8966.15},{"date":"2025-01-29","open":8064.09,"high":8065.02,"low":7961.07,"close":7965.01,"volume":20828,"rsi_14":52.1,"sma_20":8146.11,"sma_60":8651.5,"sma_120":8963.28},{"date":"2025-01-30","open":7998.0,"high":8205.76,"low":7998.0,"close":8140.57,"volume":22062,"rsi_14":54.0,"sma_20":8144.32,"sma_60":8634.63,"sma_120":8962.24},{"date":"2025-01-31","open":8126.08,"high":8179.95,"low":7992.75,"close":8016.18,"volume":24513,"rsi_14":55.19,"sma_20":8136.18,"sma_60":8615.91,"sma_120":8958.83},{"date":"2025-02-03","open":7915.02,"high":7915.02,"low":7712.52,"close":7737.5,"volume":25028,"rsi_14":43.8,"sma_20":8123.56,"sma_60":8590.56,"sma_120":8952.43},{"date":"2025-02-04","open":7710.0,"high":7804.72,"low":7666.0,"close":7788.55,"volume":22876,"rsi_14":39.43,"sma_20":8109.46,"sma_60":8562.77,"sma_120":8946.01},{"date":"2025-02-05","open":7830.0,"high":7891.59,"low":7768.47,"close":7790.0,"volume":22224,"rsi_14":35.02,"sma_20":8099.53,"sma_60":8539.23,"sma_120":8939.53},{"date":"2025-02-06","open":7798.0,"high":7855.18,"low":7729.33,"close":7739.75,"volume":26265,"rsi_14":29.73,"sma_20":8091.66,"sma_60":8514.54,"sma_120":8932.59},{"date":"2025-02-07","open":7730.0,"high":7773.91,"low":7515.35,"close":7558.05,"volume":29675,"rsi_14":26.24,"sma_20":8069.27,"sma_60":8485.39,"sma_120":8923.9},{"date":"2025-02-10","open":7620.0,"high":7640.89,"low":7475.2,"close":7518.0,"volume":29261,"rsi_14":25.87,"sma_20":8052.91,"sma_60":8456.54,"sma_120":8914.31},{"date":"2025-02-11","open":7472.15,"high":7585.38,"low":7455.34,"close":7494.36,"volume":19182,"rsi_14":24.02,"sma_20":8029.53,"sma_60":8429.54,"sma_120":8902.97},{"date":"2025-02-12","open":7381.25,"high":7439.85,"low":7278.61,"close":7300.37,"volume":19887,"rsi_14":21.99,"sma_20":7987.36,"sma_60":8399.45,"sma_120":8890.61},{"date":"2025-02-13","open":7330.0,"high":7361.82,"low":7297.31,"close":7341.48,"volume":25721,"rsi_14":25.62,"sma_20":7941.48,"sma_60":8368.82,"sma_120":8877.47},{"date":"2025-02-14","open":7385.0,"high":7450.0,"low":7336.55,"close":7365.72,"volume":21327,"rsi_14":18.3,"sma_20":7891.98,"sma_60":8341.14,"sma_120":8863.99},{"date":"2025-02-18","open":7340.0,"high":7347.81,"low":7192.17,"close":7263.4,"volume":40762,"rsi_14":21.15,"sma_20":7837.01,"sma_60":8314.44,"sma_120":8846.84},{"date":"2025-02-19","open":7100.24,"high":7202.3,"low":7073.38,"close":7176.91,"volume":40025,"rsi_14":21.34,"sma_20":7778.5,"sma_60":8284.8,"sma_120":8830.37},{"date":"2025-02-20","open":7147.03,"high":7263.81,"low":7115.02,"close":7258.0,"volume":19901,"rsi_14":15.54,"sma_20":7722.32,"sma_60":8255.77,"sma_120":8815.22},{"date":"2025-02-21","open":7280.0,"high":7280.0,"low":7075.0,"close":7094.8,"volume":34580,"rsi_14":15.08,"sma_20":7659.8,"sma_60":8224.91,"sma_120":8799.1},{"date":"2025-02-24","open":7094.8,"high":7110.48,"low":7015.0,"close":7062.02,"volume":23148,"rsi_14":18.53,"sma_20":7602.87,"sma_60":8192.49,"sma_120":8782.56},{"date":"2025-02-25","open":7104.14,"high":7394.33,"low":7104.14,"close":7335.4,"volume":25918,"rsi_14":32.51,"sma_20":7550.51,"sma_60":8159.86,"sma_120":8767.25},{"date":"2025-02-26","open":7288.87,"high":7316.64,"low":7172.21,"close":7209.67,"volume":29526,"rsi_14":29.57,"sma_20":7507.79,"sma_60":8126.32,"sma_120":8751.88},{"date":"2025-02-27","open":7213.0,"high":7275.0,"low":7174.18,"close":7181.95,"volume":23978,"rsi_14":30.04,"sma_20":7468.63,"sma_60":8092.79,"sma_120":8735.48},{"date":"2025-02-28","open":7204.98,"high":7250.8,"low":7150.1,"close":7245.58,"volume":38773,"rsi_14":37.79,"sma_20":7423.88,"sma_60":8059.63,"sma_120":8720.49},{"date":"2025-03-03","open":7300.0,"high":7333.35,"low":7156.24,"close":7200.29,"volume":24903,"rsi_14":37.63,"sma_20":7383.09,"sma_60":8026.63,"sma_120":8704.92},{"date":"2025-03-04","open":7184.98,"high":7283.93,"low":7127.6,"close":7201.71,"volume":27940,"rsi_14":38.41,"sma_20":7356.3,"sma_60":7993.58,"sma_120":8688.68},{"date":"2025-03-05","open":7221.04,"high":7416.71,"low":7220.89,"close":7387.79,"volume":35706,"rsi_14":53.48,"sma_20":7336.26,"sma_60":7965.88,"sma_120":8674.31},{"date":"2025-03-06","open":7399.0,"high":7557.0,"low":7396.51,"close":7494.92,"volume":32882,"rsi_14":55.81,"sma_20":7321.51,"sma_60":7941.54,"sma_120":8661.03},{"date":"2025-03-07","open":7519.09,"high":7551.24,"low":7315.43,"close":7393.21,"volume":33092,"rsi_14":50.98,"sma_20":7304.18,"sma_60":7915.65,"sma_120":8646.15},{"date":"2025-03-10","open":7401.34,"high":7626.14,"low":7401.34,"close":7503.42,"volume":32689,"rsi_14":58.54,"sma_20":7301.45,"sma_60":7888.71,"sma_120":8630.6},{"date":"2025-03-11","open":7521.55,"high":7546.33,"low":7330.94,"close":7361.22,"volume":27607,"rsi_14":56.31,"sma_20":7293.61,"sma_60":7863.77,"sma_120":8613.39},{"date":"2025-03-12","open":7375.0,"high":7480.0,"low":7247.39,"close":7350.48,"volume":30289,"rsi_14":53.32,"sma_20":7286.42,"sma_60":7838.8,"sma_120":8595.6},{"date":"2025-03-13","open":7299.0,"high":7374.4,"low":7017.64,"close":7130.75,"volume":40245,"rsi_14":51.24,"sma_20":7277.94,"sma_60":7811.04,"sma_120":8576.17},{"date":"2025-03-14","open":7200.0,"high":7264.44,"low":7164.1,"close":7236.53,"volume":18518,"rsi_14":55.74,"sma_20":7272.69,"sma_60":7788.52,"sma_120":8555.98},{"date":"2025-03-17","open":7236.47,"high":7305.59,"low":7174.47,"close":7213.25,"volume":19967,"rsi_14":45.19,"sma_20":7265.07,"sma_60":7766.87,"sma_120":8537.15},{"date":"2025-03-18","open":7200.74,"high":7262.1,"low":7128.73,"close":7182.51,"volume":19965,"rsi_14":48.84,"sma_20":7261.02,"sma_60":7745.43,"sma_120":8516.11},{"date":"2025-03-19","open":7198.42,"high":7300.5,"low":7136.12,"close":7274.85,"volume":23951,"rsi_14":53.75,"sma_20":7265.92,"sma_60":7729.73,"sma_120":8496.36},{"date":"2025-03-20","open":7265.07,"high":7415.11,"low":7265.07,"close":7287.92,"volume":27425,"rsi_14":51.78,"sma_20":7267.41,"sma_60":7716.17,"sma_120":8477.79},{"date":"2025-03-21","open":7190.91,"high":7257.53,"low":7120.5,"close":7184.79,"volume":62750,"rsi_14":49.38,"sma_20":7271.91,"sma_60":7697.97,"sma_120":8458.0},{"date":"2025-03-24","open":7229.46,"high":7361.52,"low":7229.46,"close":7361.52,"volume":24820,"rsi_14":55.62,"sma_20":7286.89,"sma_60":7683.62,"sma_120":8438.22},{"date":"2025-03-25","open":7302.07,"high":7390.9,"low":7260.45,"close":7321.35,"volume":19029,"rsi_14":47.4,"sma_20":7286.19,"sma_60":7667.99,"sma_120":8417.47},{"date":"2025-03-26","open":7305.02,"high":7415.96,"low":7258.6,"close":7314.92,"volume":15566,"rsi_14":42.35,"sma_20":7291.45,"sma_60":7652.51,"sma_120":8395.99},{"date":"2025-03-27","open":7325.95,"high":7366.02,"low":7275.78,"close":7314.44,"volume":14079,"rsi_14":46.34,"sma_20":7298.07,"sma_60":7637.61,"sma_120":8375.84},{"date":"2025-03-28","open":7330.0,"high":7386.77,"low":7154.84,"close":7181.68,"volume":19501,"rsi_14":35.34,"sma_20":7294.88,"sma_60":7621.03,"sma_120":8355.38},{"date":"2025-03-31","open":7181.0,"high":7286.33,"low":7140.0,"close":7244.39,"volume":34251,"rsi_14":44.26,"sma_20":7297.08,"sma_60":7605.45,"sma_120":8336.46},{"date":"2025-04-01","open":7265.11,"high":7301.0,"low":7166.2,"close":7213.62,"volume":17767,"rsi_14":43.41,"sma_20":7297.68,"sma_60":7592.51,"sma_120":8318.06},{"date":"2025-04-02","open":7175.0,"high":7328.41,"low":7175.0,"close":7302.07,"volume":14646,"rsi_14":59.45,"sma_20":7293.39,"sma_60":7579.71,"sma_120":8299.25},{"date":"2025-04-03","open":7139.55,"high":7208.32,"low":7015.41,"close":7109.99,"volume":33574,"rsi_14":43.63,"sma_20":7274.15,"sma_60":7565.06,"sma_120":8278.27},{"date":"2025-04-04","open":7000.0,"high":7743.8,"low":7000.0,"close":7410.93,"volume":41777,"rsi_14":57.78,"sma_20":7275.03,"sma_60":7556.96,"sma_120":8260.98},{"date":"2025-04-07","open":7281.35,"high":7355.88,"low":6999.99,"close":7046.73,"volume":30151,"rsi_14":45.77,"sma_20":7252.2,"sma_60":7540.97,"sma_120":8240.25},{"date":"2025-04-08","open":7116.53,"high":7206.58,"low":6639.18,"close":6700.0,"volume":31179,"rsi_14":34.54,"sma_20":7219.14,"sma_60":7521.89,"sma_120":8214.98},{"date":"2025-04-09","open":6599.82,"high":7150.37,"low":6562.85,"close":7121.09,"volume":31310,"rsi_14":46.32,"sma_20":7207.67,"sma_60":7507.87,"sma_120":8192.92},{"date":"2025-04-10","open":7089.98,"high":7142.09,"low":6752.65,"close":6998.83,"volume":25349,"rsi_14":45.93,"sma_20":7201.07,"sma_60":7488.79,"sma_120":8168.95},{"date":"2025-04-11","open":6998.83,"high":7240.81,"low":6880.32,"close":7203.3,"volume":23059,"rsi_14":46.58,"sma_20":7199.41,"sma_60":7471.19,"sma_120":8147.53},{"date":"2025-04-14","open":7292.5,"high":7350.31,"low":7162.74,"close":7240.98,"volume":24869,"rsi_14":48.26,"sma_20":7200.8,"sma_60":7452.61,"sma_120":8125.17},{"date":"2025-04-15","open":7239.87,"high":7329.93,"low":7160.0,"close":7205.17,"volume":22598,"rsi_14":47.66,"sma_20":7201.93,"sma_60":7433.32,"sma_120":8104.75},{"date":"2025-04-16","open":7197.32,"high":7284.14,"low":7015.32,"close":7045.01,"volume":23278,"rsi_14":44.61,"sma_20":7190.44,"sma_60":7411.62,"sma_120":8084.81},{"date":"2025-04-17","open":7167.45,"high":7212.12,"low":7093.2,"close":7190.07,"volume":23350,"rsi_14":50.17,"sma_20":7185.54,"sma_60":7391.76,"sma_120":8066.3},{"date":"2025-04-21","open":7135.1,"high":7210.0,"low":7008.27,"close":7133.84,"volume":17943,"rsi_14":47.79,"sma_20":7183.0,"sma_60":7371.57,"sma_120":8046.94},{"date":"2025-04-22","open":7000.0,"high":7173.63,"low":6824.97,"close":7166.92,"volume":33501,"rsi_14":49.07,"sma_20":7173.27,"sma_60":7354.34,"sma_120":8028.92},{"date":"2025-04-23","open":7283.67,"high":7369.81,"low":7049.82,"close":7083.09,"volume":28259,"rsi_14":45.63,"sma_20":7161.35,"sma_60":7332.68,"sma_120":8010.38},{"date":"2025-04-24","open":7045.25,"high":7185.0,"low":7007.57,"close":7146.88,"volume":17199,"rsi_14":50.78,"sma_20":7152.95,"sma_60":7317.4,"sma_120":7993.77},{"date":"2025-04-25","open":7113.06,"high":7135.54,"low":7021.19,"close":7071.42,"volume":12082,"rsi_14":42.1,"sma_20":7140.8,"sma_60":7302.5,"sma_120":7977.0},{"date":"2025-04-28","open":7079.94,"high":7118.2,"low":6983.34,"close":7040.35,"volume":17299,"rsi_14":49.82,"sma_20":7133.73,"sma_60":7284.17,"sma_120":7959.4},{"date":"2025-04-29","open":7027.13,"high":7127.83,"low":7001.39,"close":7113.94,"volume":15222,"rsi_14":63.41,"sma_20":7127.21,"sma_60":7269.13,"sma_120":7942.52},{"date":"2025-04-30","open":6995.06,"high":7126.86,"low":6986.63,"close":7125.75,"volume":16789,"rsi_14":50.21,"sma_20":7122.82,"sma_60":7258.93,"sma_120":7924.75},{"date":"2025-05-01","open":7102.0,"high":7154.33,"low":7024.24,"close":7034.89,"volume":13245,"rsi_14":51.63,"sma_20":7109.46,"sma_60":7246.37,"sma_120":7904.57},{"date":"2025-05-02","open":7135.36,"high":7193.45,"low":7078.87,"close":7124.0,"volume":15013,"rsi_14":45.98,"sma_20":7110.16,"sma_60":7235.27,"sma_120":7887.25},{"date":"2025-05-05","open":7069.14,"high":7185.2,"low":7060.0,"close":7076.41,"volume":14362,"rsi_14":41.75,"sma_20":7093.43,"sma_60":7224.22,"sma_120":7869.38},{"date":"2025-05-06","open":7059.66,"high":7102.0,"low":6955.16,"close":6961.09,"volume":14869,"rsi_14":38.67,"sma_20":7089.15,"sma_60":7214.27,"sma_120":7849.83},{"date":"2025-05-07","open":7015.0,"high":7130.3,"low":7015.0,"close":7095.64,"volume":16945,"rsi_14":52.41,"sma_20":7108.93,"sma_60":7207.23,"sma_120":7831.88},{"date":"2025-05-08","open":7107.8,"high":7307.33,"low":7103.0,"close":7227.75,"volume":18792,"rsi_14":51.81,"sma_20":7114.27,"sma_60":7202.78,"sma_120":7816.16},{"date":"2025-05-09","open":7229.27,"high":7299.59,"low":7146.6,"close":7150.19,"volume":13164,"rsi_14":50.77,"sma_20":7121.83,"sma_60":7200.28,"sma_120":7799.87},{"date":"2025-05-12","open":7350.14,"high":7563.91,"low":7306.89,"close":7382.37,"volume":16726,"rsi_14":58.56,"sma_20":7130.79,"sma_60":7200.96,"sma_120":7784.89},{"date":"2025-05-13","open":7415.0,"high":7513.78,"low":7383.56,"close":7402.64,"volume":18423,"rsi_14":63.37,"sma_20":7138.87,"sma_60":7201.58,"sma_120":7771.36},{"date":"2025-05-14","open":7425.0,"high":7434.92,"low":7161.07,"close":7167.58,"volume":17807,"rsi_14":50.76,"sma_20":7136.99,"sma_60":7199.98,"sma_120":7757.21},{"date":"2025-05-15","open":7190.0,"high":7252.5,"low":7103.74,"close":7246.62,"volume":15695,"rsi_14":56.39,"sma_20":7147.07,"sma_60":7201.14,"sma_120":7742.97},{"date":"2025-05-16","open":7253.05,"high":7370.41,"low":7232.09,"close":7370.41,"volume":17118,"rsi_14":61.28,"sma_20":7156.09,"sma_60":7203.02,"sma_120":7729.39},{"date":"2025-05-19","open":7275.0,"high":7351.02,"low":7228.55,"close":7313.52,"volume":15190,"rsi_14":56.9,"sma_20":7165.07,"sma_60":7206.66,"sma_120":7715.78},{"date":"2025-05-20","open":7284.22,"high":7318.29,"low":7186.93,"close":7206.78,"volume":20913,"rsi_14":52.63,"sma_20":7167.07,"sma_60":7209.07,"sma_120":7700.78},{"date":"2025-05-21","open":7180.0,"high":7238.37,"low":7009.58,"close":7078.09,"volume":20314,"rsi_14":51.37,"sma_20":7166.82,"sma_60":7204.79,"sma_120":7682.32},{"date":"2025-05-22","open":7040.0,"high":7094.0,"low":7001.0,"close":7071.2,"volume":14060,"rsi_14":48.24,"sma_20":7163.03,"sma_60":7202.48,"sma_120":7664.4},{"date":"2025-05-23","open":7000.0,"high":7103.18,"low":7000.0,"close":7066.39,"volume":18613,"rsi_14":49.66,"sma_20":7162.78,"sma_60":7200.55,"sma_120":7646.67},{"date":"2025-05-27","open":7099.77,"high":7235.82,"low":7026.5,"close":7210.65,"volume":22129,"rsi_14":58.41,"sma_20":7171.3,"sma_60":7199.97,"sma_120":7629.8},{"date":"2025-05-28","open":7197.8,"high":7249.99,"low":7000.12,"close":7000.12,"volume":15739,"rsi_14":46.94,"sma_20":7165.6,"sma_60":7196.63,"sma_120":7611.63},{"date":"2025-05-29","open":7045.0,"high":7102.78,"low":7028.6,"close":7097.64,"volume":13660,"rsi_14":45.73,"sma_20":7164.2,"sma_60":7194.9,"sma_120":7594.24},{"date":"2025-05-30","open":7120.0,"high":7132.25,"low":7014.95,"close":7115.93,"volume":35624,"rsi_14":48.83,"sma_20":7168.25,"sma_60":7190.37,"sma_120":7578.12},{"date":"2025-06-02","open":7058.68,"high":7064.61,"low":6944.21,"close":7043.41,"volume":22283,"rsi_14":37.02,"sma_20":7164.22,"sma_60":7182.84,"sma_120":7562.19},{"date":"2025-06-03","open":7035.0,"high":7091.56,"low":7011.8,"close":7068.94,"volume":14136,"rsi_14":37.27,"sma_20":7163.85,"sma_60":7177.44,"sma_120":7546.55},{"date":"2025-06-04","open":7086.25,"high":7254.87,"low":7083.5,"close":7210.87,"volume":17381,"rsi_14":51.78,"sma_20":7176.34,"sma_60":7172.56,"sma_120":7530.64},{"date":"2025-06-05","open":7189.17,"high":7227.58,"low":7153.34,"close":7194.47,"volume":9865,"rsi_14":47.74,"sma_20":7181.28,"sma_60":7169.78,"sma_120":7516.78},{"date":"2025-06-06","open":7194.0,"high":7204.92,"low":7081.02,"close":7116.53,"volume":14827,"rsi_14":38.55,"sma_20":7175.72,"sma_60":7165.88,"sma_120":7502.34},{"date":"2025-06-09","open":7125.12,"high":7179.52,"low":7052.23,"close":7138.62,"volume":22682,"rsi_14":41.86,"sma_20":7175.14,"sma_60":7166.01,"sma_120":7488.53},{"date":"2025-06-10","open":7170.38,"high":7401.06,"low":7164.8,"close":7398.68,"volume":14729,"rsi_14":57.82,"sma_20":7175.95,"sma_60":7168.72,"sma_120":7478.62},{"date":"2025-06-11","open":7452.01,"high":7495.0,"low":7270.9,"close":7296.57,"volume":23761,"rsi_14":59.1,"sma_20":7170.65,"sma_60":7170.11,"sma_120":7468.49},{"date":"2025-06-12","open":7295.0,"high":7407.54,"low":7231.5,"close":7386.32,"volume":16673,"rsi_14":62.27,"sma_20":7181.59,"sma_60":7173.5,"sma_120":7459.47},{"date":"2025-06-13","open":7335.0,"high":7376.65,"low":7184.5,"close":7225.67,"volume":17700,"rsi_14":55.53,"sma_20":7180.54,"sma_60":7172.68,"sma_120":7451.21},{"date":"2025-06-16","open":7338.82,"high":7338.82,"low":7153.8,"close":7221.25,"volume":16547,"rsi_14":50.41,"sma_20":7173.08,"sma_60":7171.57,"sma_120":7443.87},{"date":"2025-06-17","open":7177.64,"high":7291.84,"low":6966.46,"close":6992.93,"volume":23596,"rsi_14":49.73,"sma_20":7157.05,"sma_60":7168.37,"sma_120":7433.17},{"date":"2025-06-18","open":7044.66,"high":7090.0,"low":6941.46,"close":6979.67,"volume":30242,"rsi_14":45.22,"sma_20":7145.7,"sma_60":7162.01,"sma_120":7422.82},{"date":"2025-06-20","open":7002.48,"high":7179.69,"low":7000.0,"close":7157.94,"volume":50412,"rsi_14":51.51,"sma_20":7149.69,"sma_60":7159.29,"sma_120":7413.64},{"date":"2025-06-23","open":7117.18,"high":7347.62,"low":7071.57,"close":7339.17,"volume":21910,"rsi_14":59.85,"sma_20":7163.09,"sma_60":7159.69,"sma_120":7406.1},{"date":"2025-06-24","open":7340.63,"high":7363.48,"low":7235.98,"close":7277.59,"volume":41310,"rsi_14":56.78,"sma_20":7173.65,"sma_60":7159.08,"sma_120":7398.34},{"date":"2025-06-25","open":7243.97,"high":7286.61,"low":7166.56,"close":7193.18,"volume":19343,"rsi_14":49.4,"sma_20":7172.77,"sma_60":7159.27,"sma_120":7390.15},{"date":"2025-06-26","open":7186.83,"high":7289.42,"low":7138.2,"close":7280.44,"volume":24617,"rsi_14":52.77,"sma_20":7186.79,"sma_60":7159.87,"sma_120":7382.66},{"date":"2025-06-27","open":7304.86,"high":7432.28,"low":7281.47,"close":7375.51,"volume":27518,"rsi_14":58.26,"sma_20":7200.68,"sma_60":7162.57,"sma_120":7377.54},{"date":"2025-06-30","open":7385.2,"high":7453.02,"low":7327.57,"close":7385.66,"volume":21163,"rsi_14":57.94,"sma_20":7214.17,"sma_60":7163.96,"sma_120":7371.83},{"date":"2025-07-01","open":7369.91,"high":7793.44,"low":7369.91,"close":7667.85,"volume":25394,"rsi_14":58.53,"sma_20":7245.39,"sma_60":7173.26,"sma_120":7369.16},{"date":"2025-07-02","open":7684.52,"high":7812.4,"low":7684.52,"close":7768.51,"volume":21135,"rsi_14":64.96,"sma_20":7280.37,"sma_60":7179.22,"sma_120":7368.09},{"date":"2025-07-03","open":7747.0,"high":7754.82,"low":7560.0,"close":7623.24,"volume":17832,"rsi_14":57.26,"sma_20":7300.99,"sma_60":7188.83,"sma_120":7364.9},{"date":"2025-07-07","open":7636.08,"high":7636.08,"low":7462.43,"close":7575.0,"volume":21589,"rsi_14":61.49,"sma_20":7320.02,"sma_60":7203.41,"sma_120":7362.65},{"date":"2025-07-08","open":7540.0,"high":7595.56,"low":7518.37,"close":7518.37,"volume":24515,"rsi_14":59.45,"sma_20":7340.11,"sma_60":7210.03,"sma_120":7358.95},{"date":"2025-07-09","open":7545.89,"high":7721.66,"low":7510.02,"close":7700.93,"volume":17106,"rsi_14":73.19,"sma_20":7368.22,"sma_60":7221.73,"sma_120":7355.26},{"date":"2025-07-10","open":7632.2,"high":7800.0,"low":7632.2,"close":7689.72,"volume":16104,"rsi_14":73.28,"sma_20":7382.78,"sma_60":7229.84,"sma_120":7350.52},{"date":"2025-07-11","open":7610.3,"high":7675.6,"low":7550.0,"close":7632.24,"volume":13988,"rsi_14":66.89,"sma_20":7399.56,"sma_60":7236.36,"sma_120":7344.49},{"date":"2025-07-14","open":7581.02,"high":7609.75,"low":7491.75,"close":7592.2,"volume":18716,"rsi_14":60.02,"sma_20":7409.85,"sma_60":7242.81,"sma_120":7338.06},{"date":"2025-07-15","open":7609.99,"high":7622.99,"low":7301.0,"close":7301.0,"volume":29356,"rsi_14":50.78,"sma_20":7413.62,"sma_60":7247.08,"sma_120":7329.35},{"date":"2025-07-16","open":7336.27,"high":7407.94,"low":7274.19,"close":7376.09,"volume":18099,"rsi_14":56.17,"sma_20":7421.36,"sma_60":7250.18,"sma_120":7320.97},{"date":"2025-07-17","open":7368.21,"high":7475.86,"low":7368.21,"close":7438.25,"volume":14102,"rsi_14":55.41,"sma_20":7443.63,"sma_60":7255.25,"sma_120":7313.41},{"date":"2025-07-18","open":7488.97,"high":7488.97,"low":7371.85,"close":7422.83,"volume":19945,"rsi_14":51.72,"sma_20":7465.79,"sma_60":7259.52,"sma_120":7306.93},{"date":"2025-07-21","open":7461.88,"high":7511.45,"low":7371.39,"close":7376.2,"volume":16711,"rsi_14":49.67,"sma_20":7476.7,"sma_60":7264.4,"sma_120":7298.54},{"date":"2025-07-22","open":7506.89,"high":7945.07,"low":7506.89,"close":7909.52,"volume":28702,"rsi_14":57.25,"sma_20":7505.22,"sma_60":7277.11,"sma_120":7297.25},{"date":"2025-07-23","open":8000.0,"high":8042.5,"low":7856.34,"close":7899.84,"volume":26290,"rsi_14":54.17,"sma_20":7536.33,"sma_60":7290.92,"sma_120":7296.71},{"date":"2025-07-24","open":7871.78,"high":7930.0,"low":7741.13,"close":7789.39,"volume":20482,"rsi_14":55.39,"sma_20":7566.14,"sma_60":7303.4,"sma_120":7293.78},{"date":"2025-07-25","open":7800.0,"high":7800.0,"low":7655.0,"close":7792.93,"volume":12659,"rsi_14":57.29,"sma_20":7591.76,"sma_60":7314.72,"sma_120":7291.92},{"date":"2025-07-28","open":7762.56,"high":7907.26,"low":7697.41,"close":7845.3,"volume":15486,"rsi_14":60.96,"sma_20":7615.25,"sma_60":7326.71,"sma_120":7292.82},{"date":"2025-07-29","open":7824.02,"high":7856.79,"low":7769.3,"close":7821.05,"volume":11890,"rsi_14":54.51,"sma_20":7637.02,"sma_60":7339.81,"sma_120":7293.09},{"date":"2025-07-30","open":7800.0,"high":7845.33,"low":7595.91,"close":7633.4,"volume":17405,"rsi_14":48.13,"sma_20":7635.3,"sma_60":7348.3,"sma_120":7291.79},{"date":"2025-07-31","open":7570.0,"high":7656.78,"low":7515.01,"close":7549.49,"volume":20537,"rsi_14":47.31,"sma_20":7624.35,"sma_60":7356.19,"sma_120":7290.2},{"date":"2025-08-01","open":7619.21,"high":7799.03,"low":7605.0,"close":7760.68,"volume":15030,"rsi_14":54.94,"sma_20":7631.22,"sma_60":7369.52,"sma_120":7291.89},{"date":"2025-08-04","open":7771.02,"high":7883.24,"low":7752.99,"close":7871.02,"volume":14272,"rsi_14":68.68,"sma_20":7646.02,"sma_60":7382.44,"sma_120":7294.83},{"date":"2025-08-05","open":7851.51,"high":8000.0,"low":7851.51,"close":7906.91,"volume":13229,"rsi_14":67.85,"sma_20":7665.45,"sma_60":7393.76,"sma_120":7298.27},{"date":"2025-08-06","open":7949.8,"high":7995.0,"low":7862.08,"close":7870.2,"volume":11785,"rsi_14":64.78,"sma_20":7673.91,"sma_60":7405.76,"sma_120":7303.02},{"date":"2025-08-07","open":7935.34,"high":8000.0,"low":7815.34,"close":7830.44,"volume":18288,"rsi_14":63.72,"sma_20":7680.95,"sma_60":7413.23,"sma_120":7307.09},{"date":"2025-08-08","open":7877.98,"high":7897.67,"low":7790.98,"close":7858.68,"volume":13301,"rsi_14":66.44,"sma_20":7692.27,"sma_60":7420.83,"sma_120":7311.2},{"date":"2025-08-11","open":7868.18,"high":7916.2,"low":7695.32,"close":7793.29,"volume":12117,"rsi_14":44.18,"sma_20":7702.33,"sma_60":7431.26,"sma_120":7315.62},{"date":"2025-08-12","open":7817.59,"high":8005.12,"low":7785.86,"close":7962.3,"volume":14682,"rsi_14":52.7,"sma_20":7735.39,"sma_60":7443.18,"sma_120":7322.16},{"date":"2025-08-13","open":8019.37,"high":8337.9,"low":8017.62,"close":8296.64,"volume":21145,"rsi_14":68.34,"sma_20":7781.42,"sma_60":7458.62,"sma_120":7330.82},{"date":"2025-08-14","open":8212.81,"high":8228.0,"low":8150.19,"close":8198.55,"volume":14344,"rsi_14":63.73,"sma_20":7819.43,"sma_60":7473.37,"sma_120":7340.02},{"date":"2025-08-15","open":8265.66,"high":8292.92,"low":8180.73,"close":8235.0,"volume":14918,"rsi_14":63.33,"sma_20":7860.04,"sma_60":7490.51,"sma_120":7349.79},{"date":"2025-08-18","open":8236.39,"high":8264.16,"low":8141.16,"close":8151.74,"volume":20686,"rsi_14":60.88,"sma_20":7898.82,"sma_60":7508.4,"sma_120":7356.59},{"date":"2025-08-19","open":8199.32,"high":8341.41,"low":8141.78,"close":8246.89,"volume":22951,"rsi_14":71.48,"sma_20":7915.69,"sma_60":7528.0,"sma_120":7365.24},{"date":"2025-08-20","open":8273.31,"high":8320.0,"low":8011.76,"close":8031.97,"volume":17843,"rsi_14":65.48,"sma_20":7922.29,"sma_60":7544.09,"sma_120":7372.32},{"date":"2025-08-21","open":7980.62,"high":7980.62,"low":7836.85,"close":7953.9,"volume":12507,"rsi_14":56.78,"sma_20":7930.52,"sma_60":7556.48,"sma_120":7378.22},{"date":"2025-08-22","open":7980.2,"high":8303.3,"low":7909.12,"close":8212.81,"volume":17365,"rsi_14":60.86,"sma_20":7951.51,"sma_60":7576.69,"sma_120":7386.66},{"date":"2025-08-25","open":8193.0,"high":8229.27,"low":8110.99,"close":8126.71,"volume":10540,"rsi_14":56.77,"sma_20":7965.58,"sma_60":7593.84,"sma_120":7394.37},{"date":"2025-08-26","open":8083.0,"high":8167.75,"low":8042.48,"close":8068.25,"volume":35433,"rsi_14":56.02,"sma_20":7977.94,"sma_60":7609.71,"sma_120":7400.04},{"date":"2025-08-27","open":8049.31,"high":8079.0,"low":7985.5,"close":8033.82,"volume":11193,"rsi_14":56.2,"sma_20":7997.96,"sma_60":7626.22,"sma_120":7404.53},{"date":"2025-08-28","open":8040.0,"high":8076.48,"low":7968.39,"close":8074.8,"volume":12405,"rsi_14":56.53,"sma_20":8024.23,"sma_60":7642.98,"sma_120":7410.21},{"date":"2025-08-29","open":8066.5,"high":8146.99,"low":8027.79,"close":8117.65,"volume":13392,"rsi_14":59.94,"sma_20":8042.08,"sma_60":7658.1,"sma_120":7415.33},{"date":"2025-09-02","open":8027.53,"high":8195.0,"low":8027.53,"close":8169.85,"volume":18450,"rsi_14":56.85,"sma_20":8057.02,"sma_60":7674.35,"sma_120":7422.07},{"date":"2025-09-03","open":8148.88,"high":8287.78,"low":8148.88,"close":8190.23,"volume":15719,"rsi_14":45.57,"sma_20":8071.19,"sma_60":7692.25,"sma_120":7429.07},{"date":"2025-09-04","open":8300.0,"high":8409.34,"low":8204.9,"close":8407.77,"volume":17721,"rsi_14":57.93,"sma_20":8098.06,"sma_60":7713.4,"sma_120":7439.71},{"date":"2025-09-05","open":8499.76,"high":8618.28,"low":8442.11,"close":8502.0,"volume":13290,"rsi_14":59.69,"sma_20":8131.64,"sma_60":7731.79,"sma_120":7450.25},{"date":"2025-09-08","open":8509.4,"high":8562.5,"low":8420.9,"close":8543.0,"volume":15203,"rsi_14":64.65,"sma_20":8165.86,"sma_60":7752.56,"sma_120":7461.33},{"date":"2025-09-09","open":8459.98,"high":8475.0,"low":8217.49,"close":8276.25,"volume":22241,"rsi_14":50.97,"sma_20":8190.01,"sma_60":7767.4,"sma_120":7470.45},{"date":"2025-09-10","open":8245.66,"high":8335.89,"low":8225.46,"close":8335.89,"volume":21854,"rsi_14":61.24,"sma_20":8208.69,"sma_60":7785.9,"sma_120":7479.29},{"date":"2025-09-11","open":8384.31,"high":8563.79,"low":8344.05,"close":8532.98,"volume":22439,"rsi_14":69.69,"sma_20":8220.5,"sma_60":7807.76,"sma_120":7489.67},{"date":"2025-09-12","open":8506.35,"high":8544.39,"low":8377.63,"close":8414.82,"volume":15875,"rsi_14":57.6,"sma_20":8231.32,"sma_60":7831.46,"sma_120":7499.92},{"date":"2025-09-15","open":8422.0,"high":8489.85,"low":8207.57,"close":8277.95,"volume":17446,"rsi_14":55.48,"sma_20":8233.46,"sma_60":7853.1,"sma_120":7507.55},{"date":"2025-09-16","open":8277.1,"high":8282.91,"low":8127.85,"close":8209.98,"volume":17104,"rsi_14":55.1,"sma_20":8236.38,"sma_60":7870.63,"sma_120":7514.96},{"date":"2025-09-17","open":8240.01,"high":8429.99,"low":8090.0,"close":8137.31,"volume":19493,"rsi_14":53.62,"sma_20":8230.9,"sma_60":7883.93,"sma_120":7521.81},{"date":"2025-09-18","open":8190.0,"high":8192.56,"low":8055.0,"close":8178.48,"volume":21636,"rsi_14":53.63,"sma_20":8238.22,"sma_60":7898.95,"sma_120":7529.01},{"date":"2025-09-19","open":8135.44,"high":8200.01,"low":8077.72,"close":8094.7,"volume":45305,"rsi_14":49.22,"sma_20":8245.26,"sma_60":7913.97,"sma_120":7536.62},{"date":"2025-09-22","open":8067.0,"high":8067.0,"low":7907.32,"close":7925.23,"volume":19903,"rsi_14":42.29,"sma_20":8230.88,"sma_60":7924.72,"sma_120":7542.29},{"date":"2025-09-23","open":7950.0,"high":8016.09,"low":7900.34,"close":7980.11,"volume":12009,"rsi_14":43.52,"sma_20":8223.55,"sma_60":7934.8,"sma_120":7548.68},{"date":"2025-09-24","open":7915.02,"high":8098.0,"low":7915.02,"close":8036.63,"volume":22171,"rsi_14":37.29,"sma_20":8221.97,"sma_60":7945.65,"sma_120":7554.8},{"date":"2025-09-25","open":7993.86,"high":8025.31,"low":7906.52,"close":7906.69,"volume":14205,"rsi_14":30.1,"sma_20":8215.62,"sma_60":7949.63,"sma_120":7561.44},{"date":"2025-09-26","open":7953.87,"high":8069.7,"low":7921.69,"close":8032.78,"volume":12107,"rsi_14":33.86,"sma_20":8213.51,"sma_60":7954.03,"sma_120":7566.62},{"date":"2025-09-29","open":8100.0,"high":8113.15,"low":7981.07,"close":8095.14,"volume":14217,"rsi_14":43.42,"sma_20":8212.39,"sma_60":7961.9,"sma_120":7575.36},{"date":"2025-09-30","open":8040.75,"high":8074.99,"low":7998.94,"close":8034.66,"volume":20415,"rsi_14":39.07,"sma_20":8205.63,"sma_60":7969.56,"sma_120":7586.48},{"date":"2025-10-01","open":8066.56,"high":8129.73,"low":7973.0,"close":8036.48,"volume":15978,"rsi_14":29.0,"sma_20":8197.94,"sma_60":7978.19,"sma_120":7594.11},{"date":"2025-10-02","open":8041.93,"high":8130.36,"low":7985.49,"close":8071.61,"volume":11933,"rsi_14":34.39,"sma_20":8181.13,"sma_60":7984.37,"sma_120":7603.05},{"date":"2025-10-03","open":8080.76,"high":8188.57,"low":8080.76,"close":8178.0,"volume":17720,"rsi_14":45.32,"sma_20":8164.93,"sma_60":7992.51,"sma_120":7611.17},{"date":"2025-10-06","open":8199.0,"high":8199.0,"low":8033.31,"close":8068.75,"volume":12956,"rsi_14":43.64,"sma_20":8141.22,"sma_60":7999.78,"sma_120":7618.07},{"date":"2025-10-07","open":7987.1,"high":7996.58,"low":7814.94,"close":7840.11,"volume":25342,"rsi_14":38.26,"sma_20":8119.41,"sma_60":8003.92,"sma_120":7623.36},{"date":"2025-10-08","open":7805.0,"high":7805.0,"low":7700.0,"close":7756.83,"volume":25564,"rsi_14":33.88,"sma_20":8090.46,"sma_60":8011.51,"sma_120":7629.3},{"date":"2025-10-09","open":7690.0,"high":7717.81,"low":7515.24,"close":7619.24,"volume":25155,"rsi_14":32.54,"sma_20":8044.77,"sma_60":8015.57,"sma_120":7632.87},{"date":"2025-10-10","open":7640.0,"high":7655.6,"low":7446.54,"close":7450.9,"volume":23459,"rsi_14":32.57,"sma_20":7996.58,"sma_60":8015.78,"sma_120":7635.51},{"date":"2025-10-13","open":7443.91,"high":7626.37,"low":7443.91,"close":7584.9,"volume":24491,"rsi_14":36.28,"sma_20":7961.93,"sma_60":8018.48,"sma_120":7639.0},{"date":"2025-10-14","open":7535.55,"high":7779.98,"low":7532.66,"close":7737.01,"volume":22069,"rsi_14":40.24,"sma_20":7938.28,"sma_60":8024.49,"sma_120":7644.45},{"date":"2025-10-15","open":7758.09,"high":7780.0,"low":7640.0,"close":7645.22,"volume":21962,"rsi_14":41.27,"sma_20":7913.67,"sma_60":8020.09,"sma_120":7648.6},{"date":"2025-10-16","open":7643.0,"high":7657.45,"low":7535.83,"close":7605.88,"volume":26591,"rsi_14":34.87,"sma_20":7885.04,"sma_60":8015.19,"sma_120":7653.05},{"date":"2025-10-17","open":7609.02,"high":7686.6,"low":7599.31,"close":7639.06,"volume":54302,"rsi_14":33.49,"sma_20":7862.26,"sma_60":8012.68,"sma_120":7658.04},{"date":"2025-10-20","open":7673.25,"high":7746.81,"low":7605.36,"close":7681.08,"volume":21528,"rsi_14":37.03,"sma_20":7850.05,"sma_60":8010.82,"sma_120":7662.77},{"date":"2025-10-21","open":7640.91,"high":7827.92,"low":7600.22,"close":7792.13,"volume":23963,"rsi_14":41.7,"sma_20":7840.65,"sma_60":8009.93,"sma_120":7668.32},{"date":"2025-10-22","open":7728.17,"high":7790.0,"low":7615.0,"close":7697.16,"volume":15314,"rsi_14":37.78,"sma_20":7823.68,"sma_60":8007.87,"sma_120":7673.84},{"date":"2025-10-23","open":7648.06,"high":7723.76,"low":7629.0,"close":7679.41,"volume":17453,"rsi_14":32.73,"sma_20":7812.32,"sma_60":8008.63,"sma_120":7678.47},{"date":"2025-10-24","open":7718.0,"high":7718.0,"low":7425.44,"close":7430.92,"volume":22002,"rsi_14":29.85,"sma_20":7782.22,"sma_60":8006.66,"sma_120":7681.42},{"date":"2025-10-27","open":7460.0,"high":7479.39,"low":7399.68,"close":7438.33,"volume":18976,"rsi_14":35.24,"sma_20":7749.38,"sma_60":8001.28,"sma_120":7685.4},{"date":"2025-10-28","open":7301.52,"high":7469.02,"low":7275.43,"close":7461.33,"volume":16821,"rsi_14":38.64,"sma_20":7720.72,"sma_60":7994.46,"sma_120":7688.45},{"date":"2025-10-29","open":7381.2,"high":7500.0,"low":7278.89,"close":7333.31,"volume":28747,"rsi_14":38.93,"sma_20":7685.56,"sma_60":7984.9,"sma_120":7689.33},{"date":"2025-10-30","open":7335.0,"high":7390.11,"low":7184.0,"close":7245.71,"volume":19616,"rsi_14":41.53,"sma_20":7644.26,"sma_60":7974.49,"sma_120":7690.12},{"date":"2025-10-31","open":7178.96,"high":7267.07,"low":7178.96,"close":7210.82,"volume":14204,"rsi_14":33.17,"sma_20":7595.91,"sma_60":7964.16,"sma_120":7688.69},{"date":"2025-11-03","open":7146.42,"high":7150.0,"low":7040.0,"close":7072.32,"volume":18586,"rsi_14":19.73,"sma_20":7546.08,"sma_60":7951.05,"sma_120":7685.94},{"date":"2025-11-04","open":7070.0,"high":7160.04,"low":7003.47,"close":7146.03,"volume":14590,"rsi_14":26.89,"sma_20":7511.38,"sma_60":7940.27,"sma_120":7685.76},{"date":"2025-11-05","open":7143.97,"high":7250.52,"low":7110.55,"close":7181.87,"volume":19569,"rsi_14":30.3,"sma_20":7482.63,"sma_60":7927.26,"sma_120":7685.22},{"date":"2025-11-06","open":7164.98,"high":7237.1,"low":7134.86,"close":7195.05,"volume":15741,"rsi_14":28.99,"sma_20":7461.42,"sma_60":7908.9,"sma_120":7683.76},{"date":"2025-11-07","open":7179.9,"high":7258.67,"low":7159.41,"close":7251.24,"volume":17101,"rsi_14":29.93,"sma_20":7451.44,"sma_60":7893.11,"sma_120":7683.24},{"date":"2025-11-10","open":7232.59,"high":7366.01,"low":7213.18,"close":7336.81,"volume":22998,"rsi_14":28.22,"sma_20":7439.03,"sma_60":7878.14,"sma_120":7684.32},{"date":"2025-11-11","open":7370.0,"high":7370.0,"low":7263.22,"close":7301.21,"volume":45040,"rsi_14":29.92,"sma_20":7417.24,"sma_60":7863.97,"sma_120":7686.18},{"date":"2025-11-12","open":7334.0,"high":7378.98,"low":7251.99,"close":7287.38,"volume":23931,"rsi_14":30.04,"sma_20":7399.35,"sma_60":7847.97,"sma_120":7687.99},{"date":"2025-11-13","open":7256.69,"high":7365.06,"low":7249.57,"close":7255.57,"volume":27434,"rsi_14":38.54,"sma_20":7381.84,"sma_60":7835.03,"sma_120":7689.56},{"date":"2025-11-14","open":7300.0,"high":7315.0,"low":7215.0,"close":7271.89,"volume":16911,"rsi_14":39.25,"sma_20":7363.48,"sma_60":7823.67,"sma_120":7690.07},{"date":"2025-11-17","open":7259.17,"high":7285.89,"low":7145.26,"close":7156.64,"volume":17364,"rsi_14":32.41,"sma_20":7337.26,"sma_60":7806.06,"sma_120":7691.38},{"date":"2025-11-18","open":7105.49,"high":7157.93,"low":7030.0,"close":7147.13,"volume":19923,"rsi_14":37.55,"sma_20":7305.01,"sma_60":7789.74,"sma_120":7691.79},{"date":"2025-11-19","open":7116.81,"high":7207.73,"low":7093.64,"close":7119.9,"volume":15213,"rsi_14":40.85,"sma_20":7276.14,"sma_60":7773.93,"sma_120":7691.82},{"date":"2025-11-20","open":7189.81,"high":7203.69,"low":7082.07,"close":7163.33,"volume":17074,"rsi_14":46.59,"sma_20":7250.34,"sma_60":7759.42,"sma_120":7692.82},{"date":"2025-11-21","open":7230.76,"high":7461.22,"low":7230.76,"close":7388.82,"volume":18119,"rsi_14":70.21,"sma_20":7248.23,"sma_60":7747.99,"sma_120":7695.49},{"date":"2025-11-24","open":7224.3,"high":7354.98,"low":7224.3,"close":7263.52,"volume":36240,"rsi_14":57.04,"sma_20":7239.49,"sma_60":7733.76,"sma_120":7695.93},{"date":"2025-11-25","open":7340.0,"high":7478.5,"low":7335.22,"close":7453.38,"volume":18821,"rsi_14":63.73,"sma_20":7239.1,"sma_60":7721.81,"sma_120":7698.08},{"date":"2025-11-26","open":7435.94,"high":7593.8,"low":7435.94,"close":7566.67,"volume":15020,"rsi_14":67.07,"sma_20":7250.76,"sma_60":7711.42,"sma_120":7701.84},{"date":"2025-11-28","open":7607.46,"high":7607.46,"low":7487.68,"close":7507.29,"volume":6546,"rsi_14":61.73,"sma_20":7263.84,"sma_60":7696.41,"sma_120":7704.91},{"date":"2025-12-01","open":7450.0,"high":7614.53,"low":7450.0,"close":7517.09,"volume":17324,"rsi_14":58.87,"sma_20":7279.16,"sma_60":7680.0,"sma_120":7705.89},{"date":"2025-12-02","open":7563.28,"high":7655.0,"low":7517.09,"close":7601.1,"volume":23077,"rsi_14":64.09,"sma_20":7305.6,"sma_60":7664.3,"sma_120":7708.43},{"date":"2025-12-03","open":7648.01,"high":7746.79,"low":7628.04,"close":7679.42,"volume":23115,"rsi_14":67.36,"sma_20":7332.27,"sma_60":7654.35,"sma_120":7710.87},{"date":"2025-12-04","open":7644.95,"high":7666.16,"low":7483.62,"close":7519.67,"volume":20401,"rsi_14":60.51,"sma_20":7349.16,"sma_60":7640.75,"sma_120":7713.32},{"date":"2025-12-05","open":7473.42,"high":7578.68,"low":7473.42,"close":7538.08,"volume":16798,"rsi_14":60.57,"sma_20":7366.31,"sma_60":7624.17,"sma_120":7715.96},{"date":"2025-12-08","open":7501.19,"high":7540.52,"low":7435.88,"close":7438.36,"volume":19593,"rsi_14":61.33,"sma_20":7375.66,"sma_60":7607.89,"sma_120":7719.68},{"date":"2025-12-09","open":7415.5,"high":7458.41,"low":7294.8,"close":7318.29,"volume":17424,"rsi_14":56.32,"sma_20":7374.74,"sma_60":7591.9,"sma_120":7722.5},{"date":"2025-12-10","open":7345.0,"high":7525.0,"low":7345.0,"close":7504.37,"volume":17057,"rsi_14":62.71,"sma_20":7384.89,"sma_60":7580.14,"sma_120":7725.39},{"date":"2025-12-11","open":7541.68,"high":7609.99,"low":7480.18,"close":7511.16,"volume":17421,"rsi_14":61.78,"sma_20":7396.08,"sma_60":7569.7,"sma_120":7726.82},{"date":"2025-12-12","open":7510.0,"high":7589.84,"low":7471.39,"close":7517.81,"volume":22331,"rsi_14":55.13,"sma_20":7409.2,"sma_60":7558.69,"sma_120":7728.82},{"date":"2025-12-15","open":7569.32,"high":7632.35,"low":7532.02,"close":7632.35,"volume":18292,"rsi_14":64.79,"sma_20":7427.22,"sma_60":7550.99,"sma_120":7732.48},{"date":"2025-12-16","open":7628.42,"high":7655.02,"low":7519.66,"close":7530.24,"volume":18790,"rsi_14":53.32,"sma_20":7445.9,"sma_60":7544.4,"sma_120":7734.56},{"date":"2025-12-17","open":7444.98,"high":7605.0,"low":7418.65,"close":7472.55,"volume":21085,"rsi_14":45.73,"sma_20":7462.17,"sma_60":7535.94,"sma_120":7735.37},{"date":"2025-12-18","open":7581.68,"high":7611.69,"low":7496.02,"close":7561.62,"volume":30328,"rsi_14":52.4,"sma_20":7484.26,"sma_60":7528.03,"sma_120":7736.84},{"date":"2025-12-19","open":7531.34,"high":7596.45,"low":7369.0,"close":7399.71,"volume":66254,"rsi_14":45.43,"sma_20":7496.07,"sma_60":7519.58,"sma_120":7734.6},{"date":"2025-12-22","open":7450.0,"high":7495.0,"low":7369.61,"close":7397.07,"volume":24475,"rsi_14":41.53,"sma_20":7496.49,"sma_60":7508.98,"sma_120":7731.51},{"date":"2025-12-23","open":7439.98,"high":7439.98,"low":7266.78,"close":7338.05,"volume":19588,"rsi_14":35.59,"sma_20":7500.21,"sma_60":7496.36,"sma_120":7729.13},{"date":"2025-12-24","open":7309.24,"high":7435.0,"low":7301.0,"close":7385.29,"volume":10678,"rsi_14":43.73,"sma_20":7496.81,"sma_60":7485.54,"sma_120":7727.55},{"date":"2025-12-26","open":7399.02,"high":7426.24,"low":7342.41,"close":7382.16,"volume":12361,"rsi_14":42.62,"sma_20":7487.58,"sma_60":7474.64,"sma_120":7726.41},{"date":"2025-12-29","open":7380.0,"high":7420.0,"low":7329.8,"close":7355.26,"volume":17168,"rsi_14":45.78,"sma_20":7479.98,"sma_60":7462.7,"sma_120":7723.53},{"date":"2025-12-30","open":7352.56,"high":7365.0,"low":7283.96,"close":7327.2,"volume":11692,"rsi_14":50.5,"sma_20":7470.49,"sma_60":7448.52,"sma_120":7720.51},{"date":"2025-12-31","open":7331.43,"high":7391.64,"low":7280.0,"close":7292.77,"volume":14767,"rsi_14":35.71,"sma_20":7455.07,"sma_60":7435.58,"sma_120":7717.68},{"date":"2026-01-02","open":7287.27,"high":7388.0,"low":7240.0,"close":7278.87,"volume":21573,"rsi_14":34.46,"sma_20":7435.04,"sma_60":7426.23,"sma_120":7715.07},{"date":"2026-01-05","open":7251.1,"high":7425.53,"low":7251.1,"close":7321.21,"volume":22239,"rsi_14":37.45,"sma_20":7425.12,"sma_60":7418.97,"sma_120":7715.24},{"date":"2026-01-06","open":7250.0,"high":7252.86,"low":7022.0,"close":7239.73,"volume":56584,"rsi_14":23.82,"sma_20":7410.2,"sma_60":7412.64,"sma_120":7714.1},{"date":"2026-01-07","open":7280.6,"high":7331.99,"low":7130.51,"close":7146.45,"volume":28812,"rsi_14":24.11,"sma_20":7395.61,"sma_60":7407.57,"sma_120":7711.67},{"date":"2026-01-08","open":7113.0,"high":7390.0,"low":7113.0,"close":7385.58,"volume":31010,"rsi_14":45.29,"sma_20":7398.97,"sma_60":7404.25,"sma_120":7711.36},{"date":"2026-01-09","open":7499.99,"high":7625.15,"low":7340.0,"close":7581.67,"volume":46526,"rsi_14":50.97,"sma_20":7402.84,"sma_60":7401.66,"sma_120":7713.07},{"date":"2026-01-12","open":7608.97,"high":7713.31,"low":7483.34,"close":7591.75,"volume":33270,"rsi_14":60.94,"sma_20":7406.87,"sma_60":7400.77,"sma_120":7710.43},{"date":"2026-01-13","open":7610.25,"high":7678.35,"low":7500.0,"close":7673.32,"volume":22121,"rsi_14":64.44,"sma_20":7414.64,"sma_60":7401.89,"sma_120":7708.54},{"date":"2026-01-14","open":7617.97,"high":7690.82,"low":7558.7,"close":7580.76,"volume":23533,"rsi_14":62.26,"sma_20":7412.06,"sma_60":7400.92,"sma_120":7706.8},{"date":"2026-01-15","open":7620.25,"high":7656.27,"low":7494.17,"close":7623.01,"volume":21765,"rsi_14":62.06,"sma_20":7416.7,"sma_60":7399.95,"sma_120":7705.38},{"date":"2026-01-16","open":7608.34,"high":7622.69,"low":7420.54,"close":7561.54,"volume":79475,"rsi_14":58.59,"sma_20":7421.15,"sma_60":7396.11,"sma_120":7703.02},{"date":"2026-01-20","open":7450.02,"high":7554.44,"low":7421.73,"close":7536.28,"volume":37195,"rsi_14":58.69,"sma_20":7419.88,"sma_60":7393.43,"sma_120":7700.65},{"date":"2026-01-21","open":7556.98,"high":7835.57,"low":7553.99,"close":7796.75,"volume":31640,"rsi_14":68.42,"sma_20":7439.74,"sma_60":7395.38,"sma_120":7702.01},{"date":"2026-01-22","open":7820.0,"high":7898.01,"low":7760.39,"close":7762.31,"volume":33040,"rsi_14":68.42,"sma_20":7458.0,"sma_60":7400.91,"sma_120":7703.78},{"date":"2026-01-23","open":7777.32,"high":7948.78,"low":7591.3,"close":7645.15,"volume":27100,"rsi_14":63.29,"sma_20":7473.35,"sma_60":7404.35,"sma_120":7702.82},{"date":"2026-01-26","open":7670.52,"high":7723.6,"low":7558.09,"close":7664.48,"volume":24700,"rsi_14":62.67,"sma_20":7487.31,"sma_60":7407.74,"sma_120":7701.1},{"date":"2026-01-27","open":7665.0,"high":7665.0,"low":7453.85,"close":7499.76,"volume":40000,"rsi_14":59.04,"sma_20":7493.19,"sma_60":7410.51,"sma_120":7697.7},{"date":"2026-01-28","open":7598.62,"high":7851.22,"low":7581.2,"close":7626.08,"volume":30100,"rsi_14":66.3,"sma_20":7506.73,"sma_60":7416.85,"sma_120":7695.67},{"date":"2026-01-29","open":7685.96,"high":7793.7,"low":7544.4,"close":7623.76,"volume":22500,"rsi_14":59.65,"sma_20":7521.56,"sma_60":7423.74,"sma_120":7693.95},{"date":"2026-01-30","open":7567.98,"high":7650.67,"low":7419.92,"close":7635.73,"volume":34100,"rsi_14":52.57,"sma_20":7538.71,"sma_60":7433.13,"sma_120":7692.09},{"date":"2026-02-02","open":7576.01,"high":7727.65,"low":7546.74,"close":7718.38,"volume":25600,"rsi_14":55.64,"sma_20":7560.68,"sma_60":7442.66,"sma_120":7691.47},{"date":"2026-02-03","open":7689.57,"high":8000.0,"low":7680.57,"close":7770.86,"volume":22900,"rsi_14":54.46,"sma_20":7583.17,"sma_60":7452.48,"sma_120":7689.87},{"date":"2026-02-04","open":7820.0,"high":8098.33,"low":7801.2,"close":8025.84,"volume":34400,"rsi_14":67.72,"sma_20":7622.47,"sma_60":7466.33,"sma_120":7687.61},{"date":"2026-02-05","open":8050.0,"high":8144.2,"low":8000.0,"close":8044.79,"volume":24600,"rsi_14":67.11,"sma_20":7667.39,"sma_60":7479.55,"sma_120":7686.33},{"date":"2026-02-06","open":8062.2,"high":8099.0,"low":7785.09,"close":8009.84,"volume":34400,"rsi_14":68.59,"sma_20":7698.6,"sma_60":7490.77,"sma_120":7684.46},{"date":"2026-02-09","open":8034.78,"high":8049.78,"low":7876.45,"close":7882.25,"volume":19154,"rsi_14":71.86,"sma_20":7485.21,"sma_60":7408.31,"sma_120":7704.79},{"date":"2026-02-10","open":7954.45,"high":8124.89,"low":7949.16,"close":8094.28,"volume":19014,"rsi_14":74.94,"sma_20":7520.67,"sma_60":7418.86,"sma_120":7706.66},{"date":"2026-02-11","open":8002.15,"high":8122.09,"low":7988.14,"close":8097.25,"volume":24688,"rsi_14":79.18,"sma_20":7556.57,"sma_60":7431.64,"sma_120":7708.27},{"date":"2026-02-12","open":8150.0,"high":8200.0,"low":8071.26,"close":8096.16,"volume":30928,"rsi_14":84.28,"sma_20":7593.61,"sma_60":7445.81,"sma_120":7710.15},{"date":"2026-02-13","open":8125.12,"high":8125.12,"low":7498.42,"close":7507.43,"volume":39528,"rsi_14":53.51,"sma_20":7602.62,"sma_60":7450.76,"sma_120":7707.46},{"date":"2026-02-17","open":7453.17,"high":7468.29,"low":7265.78,"close":7421.0,"volume":30554,"rsi_14":45.06,"sma_20":7609.04,"sma_60":7456.57,"sma_120":7703.81},{"date":"2026-02-18","open":7394.38,"high":7544.79,"low":7360.38,"close":7523.12,"volume":22500,"rsi_14":46.75,"sma_20":7772.43,"sma_60":7558.86,"sma_120":7666.39},{"date":"2026-02-19","open":7515.0,"high":7584.62,"low":7470.14,"close":7526.14,"volume":24300,"rsi_14":46.92,"sma_20":7758.89,"sma_60":7564.9,"sma_120":7662.16},{"date":"2026-02-20","open":7553.0,"high":7703.61,"low":7496.91,"close":7580.6,"volume":22659,"rsi_14":48.31,"sma_20":7749.81,"sma_60":7568.1,"sma_120":7658.04},{"date":"2026-02-23","open":7594.21,"high":7663.17,"low":7419.07,"close":7456.83,"volume":29900,"rsi_14":42.16,"sma_20":7740.39,"sma_60":7571.32,"sma_120":7652.54},{"date":"2026-02-24","open":7517.71,"high":7573.18,"low":7452.55,"close":7504.79,"volume":26501,"rsi_14":44.94,"sma_20":7632.72,"sma_60":7469.0,"sma_120":7698.13},{"date":"2026-02-25","open":7580.89,"high":7580.89,"low":7243.08,"close":7283.14,"volume":25679,"rsi_14":42.13,"sma_20":7634.84,"sma_60":7470.45,"sma_120":7689.68},{"date":"2026-02-26","open":7352.33,"high":7460.96,"low":7318.21,"close":7434.14,"volume":21375,"rsi_14":45.07,"sma_20":7648.81,"sma_60":7473.36,"sma_120":7683.24},{"date":"2026-02-27","open":7412.7,"high":7568.26,"low":7369.41,"close":7517.79,"volume":24037,"rsi_14":48.92,"sma_20":7655.41,"sma_60":7476.38,"sma_120":7677.26},{"date":"2026-03-02","open":7510.99,"high":7510.99,"low":7315.32,"close":7415.75,"volume":22986,"rsi_14":47.42,"sma_20":7647.74,"sma_60":7478.49,"sma_120":7671.23},{"date":"2026-03-03","open":7228.0,"high":7402.57,"low":7228.0,"close":7361.1,"volume":18961,"rsi_14":38.68,"sma_20":7636.55,"sma_60":7479.83,"sma_120":7663.9},{"date":"2026-03-04","open":7390.13,"high":7390.13,"low":7208.49,"close":7251.27,"volume":18539,"rsi_14":36.95,"sma_20":7615.12,"sma_60":7479.65,"sma_120":7657.34},{"date":"2026-03-05","open":7245.58,"high":7268.38,"low":7063.27,"close":7074.84,"volume":23646,"rsi_14":30.12,"sma_20":7589.74,"sma_60":7476.34,"sma_120":7650.0},{"date":"2026-03-06","open":7019.98,"high":7030.15,"low":6842.7,"close":6958.83,"volume":27278,"rsi_14":20.66,"sma_20":7556.39,"sma_60":7473.04,"sma_120":7639.55},{"date":"2026-03-09","open":6861.31,"high":6910.51,"low":6699.25,"close":6872.03,"volume":25674,"rsi_14":19.56,"sma_20":7521.99,"sma_60":7468.44,"sma_120":7629.09},{"date":"2026-03-10","open":6765.67,"high":6902.56,"low":6697.89,"close":6783.24,"volume":30012,"rsi_14":18.83,"sma_20":7484.55,"sma_60":7462.9,"sma_120":7618.42},{"date":"2026-03-11","open":6751.05,"high":6758.99,"low":6606.45,"close":6610.91,"volume":34321,"rsi_14":23.48,"sma_20":7425.46,"sma_60":7453.76,"sma_120":7606.59},{"date":"2026-03-12","open":6541.74,"high":6565.19,"low":6430.69,"close":6439.0,"volume":33032,"rsi_14":22.39,"sma_20":7359.7,"sma_60":7438.06,"sma_120":7593.03},{"date":"2026-03-13","open":6494.26,"high":6542.02,"low":6368.7,"close":6466.56,"volume":28327,"rsi_14":15.71,"sma_20":7288.92,"sma_60":7424.78,"sma_120":7579.27},{"date":"2026-03-16","open":6495.49,"high":6570.02,"low":6432.9,"close":6565.94,"volume":21887,"rsi_14":21.67,"sma_20":7212.49,"sma_60":7409.99,"sma_120":7565.9},{"date":"2026-03-17","open":6601.02,"high":6659.36,"low":6544.14,"close":6596.75,"volume":19197,"rsi_14":27.17,"sma_20":7138.03,"sma_60":7393.82,"sma_120":7552.62},{"date":"2026-03-18","open":6541.95,"high":6617.65,"low":6450.0,"close":6482.82,"volume":19546,"rsi_14":16.95,"sma_20":7056.65,"sma_60":7376.75,"sma_120":7536.58},{"date":"2026-03-19","open":6505.0,"high":6505.0,"low":6357.45,"close":6417.9,"volume":30739,"rsi_14":10.63,"sma_20":7001.73,"sma_60":7358.43,"sma_120":7519.21},{"date":"2026-03-20","open":6427.9,"high":6427.9,"low":6301.02,"close":6369.38,"volume":46082,"rsi_14":10.9,"sma_20":6948.84,"sma_60":7337.9,"sma_120":7501.1},{"date":"2026-03-23","open":6460.2,"high":6595.1,"low":6456.27,"close":6530.69,"volume":37264,"rsi_14":21.52,"sma_20":6897.29,"sma_60":7318.76,"sma_120":7486.55},{"date":"2026-03-24","open":6480.0,"high":6542.15,"low":6453.73,"close":6499.93,"volume":26099,"rsi_14":22.84,"sma_20":6847.69,"sma_60":7301.76,"sma_120":7471.25},{"date":"2026-03-25","open":6511.02,"high":6552.2,"low":6400.0,"close":6552.2,"volume":17574,"rsi_14":28.91,"sma_20":6810.75,"sma_60":7285.33,"sma_120":7454.75},{"date":"2026-03-26","open":6516.17,"high":6631.0,"low":6493.09,"close":6530.22,"volume":21035,"rsi_14":31.12,"sma_20":6765.57,"sma_60":7270.19,"sma_120":7439.04},{"date":"2026-03-27","open":6502.0,"high":6574.72,"low":6448.84,"close":6450.76,"volume":20930,"rsi_14":31.9,"sma_20":6713.2,"sma_60":7255.73,"sma_120":7423.82},{"date":"2026-03-30","open":6532.53,"high":6589.0,"low":6463.43,"close":6499.34,"volume":22738,"rsi_14":37.05,"sma_20":6666.39,"sma_60":7238.98,"sma_120":7409.56},{"date":"2026-03-31","open":6597.0,"high":6658.0,"low":6468.65,"close":6589.83,"volume":31420,"rsi_14":48.33,"sma_20":6627.01,"sma_60":7223.63,"sma_120":7396.67},{"date":"2026-04-01","open":6584.95,"high":6748.98,"low":6532.51,"close":6664.19,"volume":23794,"rsi_14":62.09,"sma_20":6599.05,"sma_60":7209.4,"sma_120":7384.05},{"date":"2026-04-02","open":6622.92,"high":6780.0,"low":6582.18,"close":6663.14,"volume":20727,"rsi_14":61.04,"sma_20":6578.3,"sma_60":7193.25,"sma_120":7372.12},{"date":"2026-04-06","open":6638.53,"high":6735.79,"low":6609.25,"close":6715.45,"volume":18106,"rsi_14":58.94,"sma_20":6566.14,"sma_60":7179.67,"sma_120":7362.04},{"date":"2026-04-07","open":6620.0,"high":6704.23,"low":6465.12,"close":6492.24,"volume":24324,"rsi_14":45.31,"sma_20":6547.12,"sma_60":7163.33,"sma_120":7349.64},{"date":"2026-04-08","open":6656.92,"high":6829.61,"low":6639.3,"close":6755.5,"volume":23807,"rsi_14":61.46,"sma_20":6545.58,"sma_60":7149.89,"sma_120":7338.96},{"date":"2026-04-09","open":6703.77,"high":6891.89,"low":6703.77,"close":6798.75,"volume":24043,"rsi_14":66.2,"sma_20":6554.8,"sma_60":7139.88,"sma_120":7329.73},{"date":"2026-04-10","open":6784.72,"high":6829.74,"low":6711.94,"close":6750.04,"volume":13284,"rsi_14":65.71,"sma_20":6569.33,"sma_60":7129.09,"sma_120":7319.04},{"date":"2026-04-13","open":6743.43,"high":6796.17,"low":6691.35,"close":6781.69,"volume":17018,"rsi_14":61.7,"sma_20":6585.17,"sma_60":7119.82,"sma_120":7308.09},{"date":"2026-04-14","open":6750.02,"high":6866.68,"low":6750.02,"close":6843.71,"volume":20661,"rsi_14":65.7,"sma_20":6599.18,"sma_60":7110.79,"sma_120":7298.17},{"date":"2026-04-15","open":6824.95,"high":6850.0,"low":6730.46,"close":6767.21,"volume":22883,"rsi_14":59.76,"sma_20":6607.87,"sma_60":7100.55,"sma_120":7287.59},{"date":"2026-04-16","open":6800.0,"high":6836.49,"low":6696.79,"close":6703.59,"volume":22478,"rsi_14":57.62,"sma_20":6618.93,"sma_60":7089.68,"sma_120":7276.19},{"date":"2026-04-17","open":6772.1,"high":7057.88,"low":6772.1,"close":7000.92,"volume":34092,"rsi_14":70.12,"sma_20":6648.25,"sma_60":7084.25,"sma_120":7266.38},{"date":"2026-04-20","open":7000.2,"high":7096.97,"low":6957.4,"close":7096.97,"volume":23727,"rsi_14":70.92,"sma_20":6684.16,"sma_60":7080.98,"sma_120":7258.28},{"date":"2026-04-21","open":7250.14,"high":7294.5,"low":6924.45,"close":6933.5,"volume":29220,"rsi_14":61.48,"sma_20":6704.45,"sma_60":7075.23,"sma_120":7250.73},{"date":"2026-04-22","open":6640.24,"high":6677.04,"low":6408.65,"close":6610.77,"volume":36955,"rsi_14":48.22,"sma_20":6709.55,"sma_60":7063.39,"sma_120":7241.18},{"date":"2026-04-23","open":6632.07,"high":6669.01,"low":6493.42,"close":6669.01,"volume":28507,"rsi_14":49.86,"sma_20":6715.3,"sma_60":7053.87,"sma_120":7233.26},{"date":"2026-04-24","open":6888.72,"high":6888.72,"low":6503.95,"close":6503.95,"volume":15137,"rsi_14":44.63,"sma_20":6714.86,"sma_60":7043.17,"sma_120":7225.37},{"date":"2026-04-27","open":6485.1,"high":6554.31,"low":6440.07,"close":6482.53,"volume":15700,"rsi_14":49.46,"sma_20":6715.68,"sma_60":7027.97,"sma_120":7216.11},{"date":"2026-04-28","open":6514.2,"high":6517.81,"low":6400.09,"close":6442.36,"volume":18917,"rsi_14":39.54,"sma_20":6713.36,"sma_60":7009.16,"sma_120":7205.41},{"date":"2026-04-29","open":6402.25,"high":6442.99,"low":6195.15,"close":6207.5,"volume":24349,"rsi_14":32.42,"sma_20":6694.15,"sma_60":6986.06,"sma_120":7193.41},{"date":"2026-04-30","open":6205.3,"high":6335.0,"low":6205.3,"close":6315.87,"volume":23987,"rsi_14":37.63,"sma_20":6676.86,"sma_60":6963.47,"sma_120":7182.68},{"date":"2026-05-01","open":6338.89,"high":6340.2,"low":6151.52,"close":6154.14,"volume":19641,"rsi_14":33.31,"sma_20":6651.49,"sma_60":6939.72,"sma_120":7170.32},{"date":"2026-05-04","open":6110.46,"high":6183.45,"low":5930.0,"close":5932.12,"volume":18380,"rsi_14":27.62,"sma_20":6612.31,"sma_60":6911.54,"sma_120":7155.74},{"date":"2026-05-05","open":6108.73,"high":6108.73,"low":5961.62,"close":6004.33,"volume":18376,"rsi_14":31.48,"sma_20":6588.16,"sma_60":6885.67,"sma_120":7140.89},{"date":"2026-05-06","open":6279.24,"high":6279.24,"low":6060.01,"close":6099.8,"volume":19511,"rsi_14":35.33,"sma_20":6554.92,"sma_60":6861.57,"sma_120":7127.5},{"date":"2026-05-07","open":6125.2,"high":6195.0,"low":5995.4,"close":6008.85,"volume":17759,"rsi_14":23.24,"sma_20":6515.49,"sma_60":6831.79,"sma_120":7113.59},{"date":"2026-05-08","open":6032.23,"high":6065.0,"low":5937.01,"close":5974.07,"volume":13438,"rsi_14":18.61,"sma_20":6476.41,"sma_60":6801.9,"sma_120":7101.4},{"date":"2026-05-11","open":6008.99,"high":6008.99,"low":5887.06,"close":5910.67,"volume":19268,"rsi_14":19.79,"sma_20":6433.21,"sma_60":6769.15,"sma_120":7088.73},{"date":"2026-05-12","open":5955.55,"high":5955.55,"low":5790.22,"close":5795.66,"volume":19986,"rsi_14":22.57,"sma_20":6380.82,"sma_60":6730.85,"sma_120":7074.85},{"date":"2026-05-13","open":5749.12,"high":5805.45,"low":5650.17,"close":5720.1,"volume":21514,"rsi_14":18.48,"sma_20":6328.69,"sma_60":6691.25,"sma_120":7061.45},{"date":"2026-05-14","open":5776.47,"high":5797.73,"low":5671.26,"close":5680.61,"volume":24040,"rsi_14":20.09,"sma_20":6277.26,"sma_60":6650.9,"sma_120":7048.36},{"date":"2026-05-15","open":5700.01,"high":5700.01,"low":5501.01,"close":5563.62,"volume":34185,"rsi_14":18.73,"sma_20":6205.17,"sma_60":6618.43,"sma_120":7034.59},{"date":"2026-05-18","open":5602.0,"high":5735.27,"low":5579.98,"close":5716.78,"volume":26438,"rsi_14":27.41,"sma_20":6136.66,"sma_60":6590.19,"sma_120":7023.38},{"date":"2026-05-19","open":5654.94,"high":5808.99,"low":5579.55,"close":5773.52,"volume":31948,"rsi_14":35.2,"sma_20":6079.0,"sma_60":6560.18,"sma_120":7012.0},{"date":"2026-05-20","open":5773.0,"high":6000.0,"low":5691.5,"close":5990.37,"volume":32427,"rsi_14":39.44,"sma_20":6047.53,"sma_60":6534.99,"sma_120":7001.99},{"date":"2026-05-21","open":5940.0,"high":6084.41,"low":5858.42,"close":6047.87,"volume":22319,"rsi_14":46.0,"sma_20":6015.94,"sma_60":6514.24,"sma_120":6992.34},{"date":"2026-05-22","open":6033.12,"high":6100.0,"low":5960.5,"close":6036.99,"volume":19402,"rsi_14":54.42,"sma_20":5992.94,"sma_60":6491.21,"sma_120":6982.29},{"date":"2026-05-26","open":6112.88,"high":6150.53,"low":6032.82,"close":6032.82,"volume":45742,"rsi_14":51.5,"sma_20":5970.67,"sma_60":6466.53,"sma_120":6971.45},{"date":"2026-05-27","open":6097.8,"high":6236.1,"low":6048.63,"close":6098.08,"volume":52163,"rsi_14":49.83,"sma_20":5953.08,"sma_60":6444.24,"sma_120":6961.37},{"date":"2026-05-28","open":6029.97,"high":6161.51,"low":5946.16,"close":6160.54,"volume":23834,"rsi_14":56.99,"sma_20":5950.73,"sma_60":6424.12,"sma_120":6951.97},{"date":"2026-05-29","open":6172.67,"high":6216.15,"low":6078.6,"close":6104.8,"volume":54968,"rsi_14":56.05,"sma_20":5940.36,"sma_60":6405.18,"sma_120":6942.42},{"date":"2026-06-01","open":6135.0,"high":6158.81,"low":6035.88,"close":6121.31,"volume":50870,"rsi_14":60.15,"sma_20":5938.75,"sma_60":6389.33,"sma_120":6932.83},{"date":"2026-06-02","open":6117.03,"high":6196.86,"low":6060.0,"close":6180.96,"volume":28646,"rsi_14":69.83,"sma_20":5951.72,"sma_60":6376.54,"sma_120":6924.79},{"date":"2026-06-03","open":6140.0,"high":6216.13,"low":6056.27,"close":6119.41,"volume":28523,"rsi_14":70.47,"sma_20":5956.86,"sma_60":6363.81,"sma_120":6916.12},{"date":"2026-06-04","open":6198.76,"high":6255.05,"low":6154.6,"close":6177.27,"volume":35724,"rsi_14":75.07,"sma_20":5960.95,"sma_60":6353.71,"sma_120":6908.3},{"date":"2026-06-05","open":6155.95,"high":6254.0,"low":6125.06,"close":6182.55,"volume":29542,"rsi_14":85.12,"sma_20":5969.69,"sma_60":6346.52,"sma_120":6900.14},{"date":"2026-06-08","open":6153.56,"high":6264.07,"low":6110.0,"close":6191.11,"volume":25263,"rsi_14":82.09,"sma_20":5980.25,"sma_60":6342.16,"sma_120":6890.11},{"date":"2026-06-09","open":6282.17,"high":6447.38,"low":6265.0,"close":6406.57,"volume":38942,"rsi_14":85.38,"sma_20":6005.42,"sma_60":6341.28,"sma_120":6883.03},{"date":"2026-06-10","open":6414.49,"high":6414.49,"low":6254.93,"close":6305.04,"volume":21338,"rsi_14":69.58,"sma_20":6030.22,"sma_60":6336.71,"sma_120":6873.35},{"date":"2026-06-11","open":6316.28,"high":6479.7,"low":6307.29,"close":6479.7,"volume":36847,"rsi_14":74.0,"sma_20":6068.49,"sma_60":6334.86,"sma_120":6864.34},{"date":"2026-06-12","open":6501.0,"high":6525.0,"low":6374.93,"close":6374.93,"volume":23413,"rsi_14":67.41,"sma_20":6103.51,"sma_60":6333.16,"sma_120":6854.95},{"date":"2026-06-15","open":6474.26,"high":6547.31,"low":6328.89,"close":6335.0,"volume":22033,"rsi_14":64.52,"sma_20":6141.66,"sma_60":6331.64,"sma_120":6845.03},{"date":"2026-06-16","open":6380.28,"high":6489.76,"low":6380.28,"close":6437.58,"volume":23796,"rsi_14":65.88,"sma_20":6177.76,"sma_60":6332.8,"sma_120":6835.35},{"date":"2026-06-17","open":6386.41,"high":6529.02,"low":6257.69,"close":6275.94,"volume":29320,"rsi_14":54.31,"sma_20":6202.26,"sma_60":6328.34,"sma_120":6823.55},{"date":"2026-06-18","open":6374.99,"high":6558.01,"low":6350.67,"close":6490.93,"volume":58644,"rsi_14":64.43,"sma_20":6227.71,"sma_60":6328.33,"sma_120":6815.05},{"date":"2026-06-22","open":6452.3,"high":6492.01,"low":6347.39,"close":6352.55,"volume":32153,"rsi_14":57.92,"sma_20":6243.12,"sma_60":6325.07,"sma_120":6805.2},{"date":"2026-06-23","open":6331.0,"high":6445.61,"low":6325.01,"close":6389.57,"volume":27034,"rsi_14":57.32,"sma_20":6260.82,"sma_60":6322.75,"sma_120":6796.47},{"date":"2026-06-24","open":6470.1,"high":6866.78,"low":6470.1,"close":6764.83,"volume":32105,"rsi_14":68.48,"sma_20":6297.19,"sma_60":6327.9,"sma_120":6791.82},{"date":"2026-06-25","open":6765.93,"high":6956.48,"low":6765.93,"close":6814.44,"volume":22417,"rsi_14":68.44,"sma_20":6333.32,"sma_60":6333.26,"sma_120":6786.12},{"date":"2026-06-26","open":6836.39,"high":6900.16,"low":6809.89,"close":6828.62,"volume":47747,"rsi_14":68.37,"sma_20":6366.08,"sma_60":6337.02,"sma_120":6780.33},{"date":"2026-06-29","open":6800.0,"high":6836.67,"low":6710.81,"close":6821.03,"volume":25088,"rsi_14":67.8,"sma_20":6402.05,"sma_60":6339.69,"sma_120":6774.55},{"date":"2026-06-30","open":6825.0,"high":6855.23,"low":6741.02,"close":6813.4,"volume":27487,"rsi_14":63.23,"sma_20":6437.0,"sma_60":6342.31,"sma_120":6767.78},{"date":"2026-07-01","open":6783.9,"high":6879.12,"low":6640.7,"close":6643.73,"volume":22180,"rsi_14":60.48,"sma_20":6460.06,"sma_60":6341.09,"sma_120":6760.38},{"date":"2026-07-02","open":6678.42,"high":6773.05,"low":6631.19,"close":6750.79,"volume":19038,"rsi_14":58.65,"sma_20":6491.4,"sma_60":6345.32,"sma_120":6754.33},{"date":"2026-07-06","open":6700.0,"high":6701.25,"low":6555.65,"close":6693.66,"volume":19560,"rsi_14":60.28,"sma_20":6517.02,"sma_60":6344.23,"sma_120":6747.06},{"date":"2026-07-07","open":6725.0,"high":6817.52,"low":6633.15,"close":6693.69,"volume":19913,"rsi_14":62.43,"sma_20":6543.16,"sma_60":6342.67,"sma_120":6741.27},{"date":"2026-07-08","open":6626.01,"high":6659.53,"low":6404.72,"close":6429.13,"volume":23759,"rsi_14":49.35,"sma_20":6554.42,"sma_60":6337.11,"sma_120":6733.1},{"date":"2026-07-09","open":6464.38,"high":6515.01,"low":6410.71,"close":6471.44,"volume":15697,"rsi_14":56.32,"sma_20":6557.86,"sma_60":6332.0,"sma_120":6725.91},{"date":"2026-07-10","open":6537.99,"high":6575.0,"low":6474.72,"close":6479.39,"volume":18418,"rsi_14":49.91,"sma_20":6567.48,"sma_60":6326.23,"sma_120":6718.51},{"date":"2026-07-13","open":6479.4,"high":6551.59,"low":6417.96,"close":6437.99,"volume":27539,"rsi_14":53.71,"sma_20":6565.03,"sma_60":6320.62,"sma_120":6710.58},{"date":"2026-07-14","open":6475.0,"high":6477.95,"low":6307.0,"close":6378.8,"volume":23208,"rsi_14":49.63,"sma_20":6565.22,"sma_60":6315.2,"sma_120":6702.44},{"date":"2026-07-15","open":6367.5,"high":6525.0,"low":6339.01,"close":6497.57,"volume":23588,"rsi_14":35.76,"sma_20":6573.16,"sma_60":6306.75,"sma_120":6695.5},{"date":"2026-07-16","open":6520.0,"high":6712.85,"low":6518.08,"close":6701.1,"volume":34850,"rsi_14":45.0,"sma_20":6586.58,"sma_60":6300.24,"sma_120":6690.61},{"date":"2026-07-17","open":6699.8,"high":6832.43,"low":6480.24,"close":6490.04,"volume":77171,"rsi_14":36.97,"sma_20":6597.16,"sma_60":6292.81,"sma_120":6684.02},{"date":"2026-07-20","open":6510.01,"high":6520.69,"low":6370.0,"close":6446.65,"volume":39270,"rsi_14":36.12,"sma_20":6595.21,"sma_60":6290.16,"sma_120":6676.77},{"date":"2026-07-21","open":6439.42,"high":6504.23,"low":6324.65,"close":6325.4,"volume":31295,"rsi_14":33.18,"sma_20":6593.65,"sma_60":6284.36,"sma_120":6669.12},{"date":"2026-07-22","open":6337.84,"high":6464.16,"low":6278.51,"close":6349.28,"volume":36565,"rsi_14":38.82,"sma_20":6591.69,"sma_60":6281.8,"sma_120":6662.48},{"date":"2026-07-23","open":6176.0,"high":6272.88,"low":5919.25,"close":6155.02,"volume":42355,"rsi_14":28.9,"sma_20":6561.9,"sma_60":6276.58,"sma_120":6652.35},{"date":"2026-07-24","open":6152.83,"high":6509.18,"low":6152.83,"close":6414.67,"volume":29645,"rsi_14":41.62,"sma_20":6541.59,"sma_60":6276.01,"sma_120":6642.57},{"date":"2026-07-27","open":6505.25,"high":6574.99,"low":6300.15,"close":6311.54,"volume":31390,"rsi_14":38.76,"sma_20":6515.3,"sma_60":6277.6,"sma_120":6631.83},{"date":"2026-07-28","open":6394.24,"high":6524.68,"low":6394.24,"close":6471.37,"volume":25235,"rsi_14":51.36,"sma_20":6497.79,"sma_60":6280.18,"sma_120":6621.81},{"date":"2026-07-29","open":6397.0,"high":6558.82,"low":6370.39,"close":6381.79,"volume":40183,"rsi_14":47.52,"sma_20":6476.59,"sma_60":6284.1,"sma_120":6611.88},{"date":"2026-07-30","open":6355.17,"high":6394.94,"low":6151.01,"close":6288.68,"volume":35659,"rsi_14":44.6,"sma_20":6458.66,"sma_60":6289.99,"sma_120":6600.73},{"date":"2026-07-31","open":6235.0,"high":6235.0,"low":6111.21,"close":6147.05,"volume":29057,"rsi_14":41.88,"sma_20":6427.91,"sma_60":6292.18,"sma_120":6588.85},{"date":"2026-08-03","open":6293.54,"high":6299.46,"low":6120.01,"close":6204.1,"volume":34758,"rsi_14":45.2,"sma_20":6403.74,"sma_60":6294.02,"sma_120":6570.0},{"date":"2026-08-04","open":6190.0,"high":6317.24,"low":6162.57,"close":6267.35,"volume":42596,"rsi_14":43.48,"sma_20":6382.42,"sma_60":6298.32,"sma_120":6554.78},{"date":"2026-08-05","open":6262.0,"high":6413.96,"low":6210.9,"close":6365.78,"volume":42061,"rsi_14":40.26,"sma_20":6379.75,"sma_60":6305.02,"sma_120":6540.41},{"date":"2026-08-06","open":6344.98,"high":6344.98,"low":6227.69,"close":6304.81,"volume":36818},{"date":"2026-08-07","open":6320.0,"high":6483.93,"low":6320.0,"close":6390.14,"volume":40019,"rsi_14":48.18,"sma_20":6366.46,"sma_60":6321.33,"sma_120":6516.09},{"date":"2026-08-10","open":6354.91,"high":6354.91,"low":6200.0,"close":6292.28,"volume":44025,"rsi_14":48.88,"sma_20":6359.12,"sma_60":6330.85,"sma_120":6506.67},{"date":"2026-08-11","open":6306.97,"high":6434.03,"low":6299.81,"close":6429.96,"volume":22400,"rsi_14":52.46,"sma_20":6361.73,"sma_60":6343.36,"sma_120":6497.57},{"date":"2026-08-12","open":6404.88,"high":6413.94,"low":6260.08,"close":6293.95,"volume":32973,"rsi_14":54.39,"sma_20":6351.55,"sma_60":6355.53,"sma_120":6487.3},{"date":"2026-08-13","open":6366.21,"high":6408.87,"low":6286.23,"close":6375.0,"volume":26903,"rsi_14":48.59,"sma_20":6335.24,"sma_60":6366.5,"sma_120":6477.25},{"date":"2026-08-14","open":6355.27,"high":6384.68,"low":6295.62,"close":6307.93,"volume":23522,"rsi_14":50.2,"sma_20":6326.59,"sma_60":6375.56,"sma_120":6467.76},{"date":"2026-08-17","open":6284.9,"high":6336.17,"low":6238.81,"close":6298.83,"volume":24723,"rsi_14":43.54,"sma_20":6319.52,"sma_60":6380.8,"sma_120":6457.86},{"date":"2026-08-18","open":6345.96,"high":6345.96,"low":6217.21,"close":6248.37,"volume":34537,"rsi_14":44.66,"sma_20":6315.32,"sma_60":6384.03,"sma_120":6449.18},{"date":"2026-08-19","open":6342.1,"high":6526.85,"low":6342.1,"close":6418.86,"volume":32907,"rsi_14":55.2,"sma_20":6318.4,"sma_60":6390.26,"sma_120":6440.73},{"date":"2026-08-20","open":6333.75,"high":6398.65,"low":6280.19,"close":6300.0,"volume":33099,"rsi_14":56.36,"sma_20":6325.79,"sma_60":6394.76,"sma_120":6430.6},{"date":"2026-08-21","open":6359.03,"high":6438.95,"low":6266.75,"close":6358.51,"volume":28418,"rsi_14":56.44,"sma_20":6323.08,"sma_60":6399.13,"sma_120":6421.7},{"date":"2026-08-24","open":6407.19,"high":6469.99,"low":6354.66,"close":6397.59,"volume":25631,"rsi_14":55.48,"sma_20":6327.26,"sma_60":6403.04,"sma_120":6413.6},{"date":"2026-08-25","open":6453.22,"high":6453.22,"low":6330.73,"close":6433.74,"volume":31774},{"date":"2026-08-26","open":6394.45,"high":6469.99,"low":6305.05,"close":6368.12,"volume":29594,"rsi_14":52.74,"sma_20":6324.55,"sma_60":6412.59,"sma_120":6400.94},{"date":"2026-08-27","open":6315.7,"high":6386.36,"low":6269.16,"close":6365.45,"volume":37084,"rsi_14":48.85,"sma_20":6328.39,"sma_60":6415.67,"sma_120":6396.0},{"date":"2026-08-28","open":6402.0,"high":6458.15,"low":6335.0,"close":6396.27,"volume":23767,"rsi_14":55.18,"sma_20":6340.85,"sma_60":6420.28,"sma_120":6392.04},{"date":"2026-08-31","open":6332.73,"high":6401.96,"low":6301.5,"close":6315.23,"volume":40891,"rsi_14":43.94,"sma_20":6346.4,"sma_60":6422.58,"sma_120":6388.11},{"date":"2026-09-01","open":6292.0,"high":6370.23,"low":6250.0,"close":6275.82,"volume":46257,"rsi_14":48.99,"sma_20":6346.88,"sma_60":6424.15,"sma_120":6385.29},{"date":"2026-09-02","open":6317.16,"high":6371.0,"low":6240.0,"close":6326.95,"volume":36573},{"date":"2026-09-03","open":6379.54,"high":6462.63,"low":6310.43,"close":6373.95,"volume":38113,"rsi_14":54.12,"sma_20":6348.35,"sma_60":6425.86,"sma_120":6383.51},{"date":"2026-09-04","open":6367.15,"high":6377.24,"low":6281.28,"close":6298.85,"volume":29530,"rsi_14":50.0,"sma_20":6343.78,"sma_60":6425.75,"sma_120":6381.28},{"date":"2026-09-08","open":6221.24,"high":6234.01,"low":6096.27,"close":6116.86,"volume":46452},{"date":"2026-09-09","open":6136.22,"high":6206.6,"low":6100.0,"close":6187.3,"volume":37469,"rsi_14":37.55,"sma_20":6323.2,"sma_60":6416.69,"sma_120":6374.87},{"date":"2026-09-10","open":6258.98,"high":6258.98,"low":6057.84,"close":6088.28,"volume":49967,"rsi_14":38.23,"sma_20":6312.93,"sma_60":6412.58,"sma_120":6372.13},{"date":"2026-09-11","open":6150.3,"high":6191.97,"low":6062.57,"close":6160.76,"volume":37220,"rsi_14":38.91,"sma_20":6301.88,"sma_60":6407.85,"sma_120":6370.33},{"date":"2026-09-14","open":6153.3,"high":6321.5,"low":6150.01,"close":6299.56,"volume":31288,"rsi_14":45.1,"sma_20":6301.51,"sma_60":6408.26,"sma_120":6368.42},{"date":"2026-09-15","open":6274.83,"high":6311.56,"low":6230.0,"close":6257.45,"volume":32023,"rsi_14":41.58,"sma_20":6299.9,"sma_60":6404.52,"sma_120":6366.47},{"date":"2026-09-16","open":6270.03,"high":6323.15,"low":6150.0,"close":6186.43,"volume":38631,"rsi_14":41.12,"sma_20":6296.51,"sma_60":6401.66,"sma_120":6363.38},{"date":"2026-09-17","open":6226.51,"high":6314.28,"low":6173.11,"close":6242.23,"volume":32143,"rsi_14":44.07,"sma_20":6287.38,"sma_60":6399.1,"sma_120":6360.92},{"date":"2026-09-18","open":6211.21,"high":6249.99,"low":6142.15,"close":6150.47,"volume":123795,"rsi_14":38.85,"sma_20":6279.77,"sma_60":6388.82,"sma_120":6358.4},{"date":"2026-09-21","open":6200.0,"high":6257.52,"low":6128.93,"close":6188.95,"volume":39389,"rsi_14":44.12,"sma_20":6271.51,"sma_60":6378.47,"sma_120":6355.85},{"date":"2026-09-22","open":6210.65,"high":6377.99,"low":6210.65,"close":6338.92,"volume":44954},{"date":"2026-09-23","open":6285.01,"high":6319.51,"low":6241.46,"close":6241.61,"volume":33313,"rsi_14":46.73,"sma_20":6259.23,"sma_60":6360.73,"sma_120":6350.28},{"date":"2026-09-24","open":6239.37,"high":6295.47,"low":6195.86,"close":6235.49,"volume":39808,"rsi_14":44.36,"sma_20":6252.57,"sma_60":6351.09,"sma_120":6346.71},{"date":"2026-09-25","open":6241.63,"high":6318.02,"low":6218.52,"close":6297.6,"volume":24808,"rsi_14":49.95,"sma_20":6248.95,"sma_60":6345.25,"sma_120":6343.19},{"date":"2026-09-28","open":6227.0,"high":6383.3,"low":6227.0,"close":6267.89,"volume":37336,"rsi_14":57.83,"sma_20":6242.94,"sma_60":6337.34,"sma_120":6341.39},{"date":"2026-09-29","open":6251.51,"high":6285.42,"low":6193.17,"close":6234.63,"volume":25888,"rsi_14":52.37,"sma_20":6238.48,"sma_60":6329.54,"sma_120":6336.98},{"date":"2026-09-30","open":6263.33,"high":6280.0,"low":6142.97,"close":6154.39,"volume":33907,"rsi_14":53.4,"sma_20":6232.42,"sma_60":6320.56,"sma_120":6331.61},{"date":"2026-10-01","open":6129.99,"high":6158.05,"low":5961.85,"close":6126.38,"volume":49044},{"date":"2026-10-02","open":6158.54,"high":6200.0,"low":5948.13,"close":5993.85,"volume":40800,"rsi_14":33.36,"sma_20":6203.4,"sma_60":6307.55,"sma_120":6319.85},{"date":"2026-10-05","open":6000.0,"high":6000.0,"low":5880.0,"close":5970.21,"volume":55434},{"date":"2026-10-06","open":5996.1,"high":6062.0,"low":5919.95,"close":6046.6,"volume":32393,"rsi_14":42.04,"sma_20":6183.27,"sma_60":6292.48,"sma_120":6306.54},{"date":"2026-10-07","open":5988.0,"high":5988.0,"low":5827.89,"close":5931.62,"volume":54510,"rsi_14":34.02,"sma_20":6170.84,"sma_60":6285.15,"sma_120":6300.16},{"date":"2026-10-08","open":5883.87,"high":6019.83,"low":5868.06,"close":6002.55,"volume":38264,"rsi_14":42.35,"sma_20":6166.53,"sma_60":6276.89,"sma_120":6291.84},{"date":"2026-10-09","open":5973.39,"high":5975.22,"low":5896.37,"close":5899.16,"volume":25383,"rsi_14":35.63,"sma_20":6153.3,"sma_60":6263.48,"sma_120":6281.83},{"date":"2026-10-12","open":5908.0,"high":5933.86,"low":5726.34,"close":5749.96,"volume":39804,"rsi_14":20.78,"sma_20":6125.81,"sma_60":6251.14,"sma_120":6271.97},{"date":"2026-10-13","open":5777.42,"high":5832.15,"low":5727.84,"close":5797.61,"volume":53428,"rsi_14":26.78,"sma_20":6102.79,"sma_60":6240.31,"sma_120":6265.19},{"date":"2026-10-14","open":5706.05,"high":5740.89,"low":5616.77,"close":5733.12,"volume":53956,"rsi_14":25.3,"sma_20":6080.18,"sma_60":6230.46,"sma_120":6257.4},{"date":"2026-10-15","open":5805.0,"high":6045.0,"low":5795.01,"close":5940.83,"volume":54692,"rsi_14":34.25,"sma_20":6064.74,"sma_60":6223.53,"sma_120":6252.64},{"date":"2026-10-16","open":5995.77,"high":6117.39,"low":5874.89,"close":5919.82,"volume":85406,"rsi_14":34.86,"sma_20":6053.48,"sma_60":6219.7,"sma_120":6248.0},{"date":"2026-10-19","open":5930.17,"high":5959.01,"low":5815.75,"close":5828.0,"volume":36065,"rsi_14":33.05,"sma_20":6035.19,"sma_60":6209.84,"sma_120":6242.84},{"date":"2026-10-20","open":5865.74,"high":6024.27,"low":5839.21,"close":5977.67,"volume":40777,"rsi_14":42.91,"sma_20":6017.23,"sma_60":6204.31,"sma_120":6240.94},{"date":"2026-10-21","open":5958.42,"high":6017.0,"low":5884.77,"close":5900.0,"volume":43949,"rsi_14":41.5,"sma_20":6000.37,"sma_60":6194.86,"sma_120":6237.51},{"date":"2026-10-22","open":5760.22,"high":6118.77,"low":5600.0,"close":6101.65,"volume":68675,"rsi_14":53.85,"sma_20":5993.68,"sma_60":6190.19,"sma_120":6237.07},{"date":"2026-10-23","open":6101.65,"high":6101.65,"low":5982.68,"close":5982.68,"volume":0,"rsi_14":53.85,"sma_20":5993.68,"sma_60":6190.19,"sma_120":6237.07}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":14.17,"pbr":5.58,"ttm_eps":null,"close":7588.5601},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.71,"pbr":6.98,"ttm_eps":null,"close":9811.7998},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.42,"pbr":5.91,"ttm_eps":null,"close":8178.8999},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":14.6,"pbr":5.57,"ttm_eps":null,"close":7244.3901},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":15.59,"pbr":5.84,"ttm_eps":null,"close":7385.6602},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":17.63,"pbr":6.16,"ttm_eps":null,"close":8034.66},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":16.68,"pbr":5.74,"ttm_eps":null,"close":7292.77},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":16.07,"pbr":5.73,"ttm_eps":null,"close":6589.83},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":17.67,"pbr":6.11,"ttm_eps":null,"close":6813.4}],"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":"NVR Inc","phase":"above-fold","symbol_resolved":true}