{"status":"ok","report":{"price_analysis":{"current":2245.0,"change_1d":-1.1,"change_7d":-10.5,"change_30d":-13.3,"high_30d":3100.0,"low_30d":2165.0,"position_in_range":9.0,"support":2258.5,"resistance":3006.5},"summary":"삼화전자(011230)은 Technology 섹터 KR 시장 종목입니다, 시가총액 425.86억. 현재가 2,220원, 전일 대비 -2.2%, 30일 -13.3%. ROE -7.2%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.52만, 기관 순매수 46.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.2%로 적자 상태입니다. 시가총액 425.86억. 매출 275.95억, 영업이익 -78.98억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.06,"roe":-7.19,"eps":-74.0,"revenue":27594896882.0,"operating_income":-7898329339.0,"net_income":-7878454974.0,"market_cap":43065563355,"profit_margin":-28.55,"roa":-1.93,"operating_margin":-28.62,"gross_margin":0.48,"debt_ratio":2.7243082151788,"total_assets":77675479651.0,"total_equity":20856351076.0,"total_debt":56819128575.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-87.31)가 시그널선(-63.57)을 하회합니다(데드크로스). 현재가가 SMA20(2554)과 SMA60(2643) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2238~2869 (현재 위치 -3%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 29","rsi_14":29.381443298969074,"macd":-87.30630654807874,"macd_signal":-63.5749825213465,"sma_20":2553.75,"sma_60":2642.75,"bb_upper":2869.3902224051935,"bb_lower":2238.1097775948065,"atr_14":177.14285714285714},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.52만, 기관 순매수 46.00. 30일 누적: 외국인 10.59만, 기관 147.00.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":15225.0,"institutional_flow":46.0,"data":[{"date":"2026-10-22","foreign_net":12973.0,"institution_net":1.0,"retail_net":-12974.0},{"date":"2026-10-21","foreign_net":-20627.0,"institution_net":-54.0,"retail_net":20681.0},{"date":"2026-10-20","foreign_net":3643.0,"institution_net":38.0,"retail_net":-3681.0},{"date":"2026-10-19","foreign_net":-2358.0,"institution_net":49.0,"retail_net":2309.0},{"date":"2026-10-16","foreign_net":21594.0,"institution_net":12.0,"retail_net":-21606.0},{"date":"2026-10-15","foreign_net":-9755.0,"institution_net":-435.0,"retail_net":10190.0},{"date":"2026-10-14","foreign_net":34779.0,"institution_net":691.0,"retail_net":-35470.0},{"date":"2026-10-13","foreign_net":12326.0,"institution_net":49.0,"retail_net":-12375.0},{"date":"2026-10-12","foreign_net":-5236.0,"institution_net":29.0,"retail_net":5207.0},{"date":"2026-10-08","foreign_net":-12011.0,"institution_net":-9.0,"retail_net":12020.0},{"date":"2026-10-07","foreign_net":-9440.0,"institution_net":-41.0,"retail_net":9481.0},{"date":"2026-10-06","foreign_net":-15014.0,"institution_net":-6.0,"retail_net":15020.0},{"date":"2026-10-02","foreign_net":-849.0,"institution_net":-9.0,"retail_net":858.0},{"date":"2026-10-01","foreign_net":39218.0,"institution_net":-1.0,"retail_net":-39217.0},{"date":"2026-09-30","foreign_net":-676.0,"institution_net":-6.0,"retail_net":682.0},{"date":"2026-09-29","foreign_net":3953.0,"institution_net":7.0,"retail_net":-3960.0},{"date":"2026-09-28","foreign_net":6534.0,"institution_net":-28.0,"retail_net":-6506.0},{"date":"2026-09-23","foreign_net":13895.0,"institution_net":-24.0,"retail_net":-13871.0},{"date":"2026-09-22","foreign_net":-11880.0,"institution_net":-57.0,"retail_net":11937.0},{"date":"2026-09-21","foreign_net":-24430.0,"institution_net":-5.0,"retail_net":24435.0},{"date":"2026-09-18","foreign_net":15023.0,"institution_net":-8.0,"retail_net":-15015.0},{"date":"2026-09-17","foreign_net":-4067.0,"institution_net":3.0,"retail_net":4064.0},{"date":"2026-09-16","foreign_net":-8352.0,"institution_net":4.0,"retail_net":8348.0},{"date":"2026-09-15","foreign_net":9349.0,"institution_net":10.0,"retail_net":-9359.0},{"date":"2026-09-14","foreign_net":-28207.0,"institution_net":-1303.0,"retail_net":29510.0},{"date":"2026-09-11","foreign_net":58991.0,"institution_net":1336.0,"retail_net":-60327.0},{"date":"2026-09-10","foreign_net":18214.0,"institution_net":-22.0,"retail_net":-18192.0},{"date":"2026-09-09","foreign_net":4742.0,"institution_net":-10.0,"retail_net":-4732.0},{"date":"2026-09-08","foreign_net":959.0,"institution_net":-47.0,"retail_net":-912.0},{"date":"2026-09-07","foreign_net":2560.0,"institution_net":-17.0,"retail_net":-2543.0}],"periods":{"d1":{"foreign_net":12973.0,"institution_net":1.0,"retail_net":-12974.0},"d3":{"foreign_net":-4011.0,"institution_net":-15.0,"retail_net":4026.0},"d7":{"foreign_net":40249.0,"institution_net":302.0,"retail_net":-40551.0},"d14":{"foreign_net":49243.0,"institution_net":314.0,"retail_net":-49557.0},"d30":{"foreign_net":105851.0,"institution_net":147.0,"retail_net":-105998.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -74, PBR 2.04x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -74원"}]},"growth":{"grade":"B","percentile":75,"summary":"매출 +27.8%","metrics":[{"name":"매출 성장률 (QoQ)","value":27.8,"unit":"%","percentile":74,"direction":"higher_better"},{"name":"영업이익 성장률","value":32.0,"unit":"%","percentile":76,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.2%","metrics":[{"name":"ROE","value":-7.19,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-28.62,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-28.55,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-1.93,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":30,"summary":"RSI 29","metrics":[{"name":"RSI (14)","value":29.4,"unit":"","percentile":29,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-13.3,"unit":"%","percentile":31,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"F","percentile":12,"summary":"유동비율 0.3x, 순차입금비율 2.7x","metrics":[{"name":"유동비율","value":0.32,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":2.72,"unit":"x","percentile":10,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-24.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.03,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -74, PBR 2.04x) — PBR 기준 평가"},"growth":{"grade":"B","reason":"매출 +27.8%"},"profitability":{"grade":"C","reason":"ROE -7.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-1.93,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.19,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-10.17,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":2.72,"unit":"","threshold":"≤ 1.0","pass":false,"source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":null,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":0.48,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-28.62,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-28.55,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 28% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.7배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 28% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.06,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":8.2,"pbr_5y_low":2.35,"pbr_5y_avg":4.02,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":3.25,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.96},{"quarter":"2024-Q3","per":null,"pbr":3.02},{"quarter":"2024-Q4","per":null,"pbr":3.38},{"quarter":"2025-Q1","per":null,"pbr":5.13},{"quarter":"2025-Q2","per":null,"pbr":8.2},{"quarter":"2025-Q3","per":null,"pbr":5.42},{"quarter":"2025-Q4","per":null,"pbr":2.35},{"quarter":"2026-Q1","per":null,"pbr":2.45},{"quarter":"2026-Q2","per":null,"pbr":3.25},{"quarter":"현재","per":null,"pbr":2.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-7.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 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":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:06:48.699610+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"fundamental":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"portfolio":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":-0.07186287181964006,"dividend_yield":null,"eps":-74.0,"revenue":7598171710.0,"operating_income":-1459773636.0,"net_income":-1498797284.0,"market_cap":null,"profit_margin":-0.19725762212341474,"operating_margin":-0.1921216960757524,"roa":-0.019295629595519392,"gross_margin":0.0048415651032977245,"total_equity":20856351076.0,"total_assets":77675479651.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.29,"roe":-0.09432762919527357,"dividend_yield":null,"eps":-109.97,"revenue":5945695592.0,"operating_income":-2146104195.0,"net_income":-2107587421.0,"market_cap":47000000000.0,"profit_margin":-0.35447280951210863,"operating_margin":-0.36095090335395025,"roa":-0.027392647777731993,"gross_margin":-0.1149691100768349,"total_equity":22343267174.0,"total_assets":76939894168.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.11501005383550579,"dividend_yield":null,"eps":-152.67261233392875,"revenue":6612488540.0,"operating_income":-2814484567.0,"net_income":-2826588878.0,"market_cap":null,"profit_margin":-0.42746219685697934,"operating_margin":-0.4256316740626064,"roa":-0.03747747668044282,"gross_margin":-0.21074154905076026,"total_equity":24576885096.0,"total_assets":75421002916.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.10460177286268905,"dividend_yield":null,"eps":-76.33630616696438,"revenue":7438541040.0,"operating_income":-1477966941.0,"net_income":-1445481391.0,"market_cap":null,"profit_margin":-0.19432323935931392,"operating_margin":-0.19869043311751358,"roa":-0.020824916797519848,"gross_margin":0.0074091596327335715,"total_equity":13818899541.0,"total_assets":69411148436.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.13983005308238222,"dividend_yield":null,"eps":-119.95705254808688,"revenue":7456431591.0,"operating_income":-1412023738.0,"net_income":-2152450739.0,"market_cap":null,"profit_margin":-0.28867035293370535,"operating_margin":-0.18936990445997373,"roa":-0.03064539583638272,"gross_margin":0.003534153928510172,"total_equity":15393334205.0,"total_assets":70237328651.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.1300896003685288,"dividend_yield":null,"eps":-125.4096458457272,"revenue":8124953951.0,"operating_income":-2071486767.0,"net_income":-2305270011.0,"market_cap":null,"profit_margin":-0.28372714785863773,"operating_margin":-0.2549536624444556,"roa":-0.032585696208513315,"gross_margin":-0.0548548980939326,"total_equity":17720632583.0,"total_assets":70744844494.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.10330582195227675,"dividend_yield":null,"eps":-111.69735614152152,"revenue":8724991887.0,"operating_income":-2064475537.0,"net_income":-2067970802.0,"market_cap":null,"profit_margin":-0.237016931222735,"operating_margin":-0.23661632741183544,"roa":-0.02946133317698874,"gross_margin":-0.018204016468674568,"total_equity":20017950227.0,"total_assets":70192709528.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.11095734783816193,"dividend_yield":null,"eps":-133.9358881334255,"revenue":7958250105.0,"operating_income":-2062129227.0,"net_income":-2479696168.0,"market_cap":null,"profit_margin":-0.3115881173980772,"operating_margin":-0.25911842425062864,"roa":-0.03532364225957708,"gross_margin":-0.0475078273504449,"total_equity":22348192493.0,"total_assets":70199334196.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.05592792623578519,"dividend_yield":null,"eps":-74.51810123341664,"revenue":7948984166.0,"operating_income":-1091640340.0,"net_income":-1379632096.0,"market_cap":null,"profit_margin":-0.1735608056562834,"operating_margin":-0.1373307981501897,"roa":-0.019344444753469605,"gross_margin":0.012872800833806567,"total_equity":24668035968.0,"total_assets":71319291589.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.08766216131793418,"dividend_yield":null,"eps":-124.05409427082031,"revenue":8765212906.0,"operating_income":-2054691010.0,"net_income":-2296744110.0,"market_cap":null,"profit_margin":-0.2620294720311726,"operating_margin":-0.23441427288018463,"roa":-0.031602154123736556,"gross_margin":-0.039514191693269064,"total_equity":26199948478.0,"total_assets":72676821365.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.05661398223681647,"dividend_yield":null,"eps":-87.50289318911769,"revenue":13018523523.0,"operating_income":-1262315625.0,"net_income":-1620033226.0,"market_cap":null,"profit_margin":-0.12444062670685087,"operating_margin":-0.09696304060670552,"roa":-0.022187910272022077,"gross_margin":0.0165311883962711,"total_equity":28615426119.0,"total_assets":73014231901.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.13953082884705056,"dividend_yield":null,"eps":-96.00142388276251,"revenue":8203852213.0,"operating_income":-1647026260.0,"net_income":-1777375476.0,"market_cap":null,"profit_margin":-0.21665132791928318,"operating_margin":-0.20076254633037963,"roa":-0.027269875887468372,"gross_margin":-0.007326704752768807,"total_equity":12738227750.0,"total_assets":65177248453.0}],"current_price":2245.0,"change_pct":-1.1,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":5840.0},{"date":"2016-10-25","close":5339.0},{"date":"2016-10-26","close":4875.0},{"date":"2016-10-27","close":4990.0},{"date":"2016-10-28","close":5055.0},{"date":"2016-10-31","close":5299.0},{"date":"2016-11-01","close":5299.0},{"date":"2016-11-02","close":4811.0},{"date":"2016-11-03","close":4875.0},{"date":"2016-11-04","close":4720.0},{"date":"2016-11-07","close":4952.0},{"date":"2016-11-08","close":5171.0},{"date":"2016-11-09","close":4849.0},{"date":"2016-11-10","close":5081.0},{"date":"2016-11-11","close":5364.0},{"date":"2016-11-14","close":5364.0},{"date":"2016-11-15","close":5107.0},{"date":"2016-11-16","close":5261.0},{"date":"2016-11-17","close":5403.0},{"date":"2016-11-18","close":5184.0},{"date":"2016-11-21","close":4849.0},{"date":"2016-11-22","close":4926.0},{"date":"2016-11-23","close":4862.0},{"date":"2016-11-24","close":4528.0},{"date":"2016-11-25","close":4837.0},{"date":"2016-11-28","close":4824.0},{"date":"2016-11-29","close":5030.0},{"date":"2016-11-30","close":4862.0},{"date":"2016-12-01","close":4785.0},{"date":"2016-12-02","close":4747.0},{"date":"2016-12-05","close":4605.0},{"date":"2016-12-06","close":4592.0},{"date":"2016-12-07","close":4515.0},{"date":"2016-12-08","close":4528.0},{"date":"2016-12-09","close":4669.0},{"date":"2016-12-12","close":4630.0},{"date":"2016-12-13","close":4592.0},{"date":"2016-12-14","close":4605.0},{"date":"2016-12-15","close":4862.0},{"date":"2016-12-16","close":4862.0},{"date":"2016-12-19","close":5016.0},{"date":"2016-12-20","close":4862.0},{"date":"2016-12-21","close":4875.0},{"date":"2016-12-22","close":4785.0},{"date":"2016-12-23","close":4875.0},{"date":"2016-12-26","close":5055.0},{"date":"2016-12-27","close":5132.0},{"date":"2016-12-28","close":5068.0},{"date":"2016-12-29","close":5145.0},{"date":"2017-01-02","close":6689.0},{"date":"2017-01-03","close":7101.0},{"date":"2017-01-04","close":7023.0},{"date":"2017-01-05","close":7384.0},{"date":"2017-01-06","close":7564.0},{"date":"2017-01-09","close":7487.0},{"date":"2017-01-10","close":7358.0},{"date":"2017-01-11","close":7191.0},{"date":"2017-01-12","close":6933.0},{"date":"2017-01-13","close":6753.0},{"date":"2017-01-16","close":6689.0},{"date":"2017-01-17","close":6470.0},{"date":"2017-01-18","close":6727.0},{"date":"2017-01-19","close":6431.0},{"date":"2017-01-20","close":5905.0},{"date":"2017-01-23","close":5686.0},{"date":"2017-01-24","close":5737.0},{"date":"2017-01-25","close":5737.0},{"date":"2017-01-26","close":5905.0},{"date":"2017-01-31","close":5930.0},{"date":"2017-02-01","close":5956.0},{"date":"2017-02-02","close":4913.0},{"date":"2017-02-03","close":4837.0},{"date":"2017-02-06","close":4862.0},{"date":"2017-02-07","close":5222.0},{"date":"2017-02-08","close":4901.0},{"date":"2017-02-09","close":4939.0},{"date":"2017-02-10","close":5377.0},{"date":"2017-02-13","close":5274.0},{"date":"2017-02-14","close":5145.0},{"date":"2017-02-15","close":5068.0},{"date":"2017-02-16","close":5248.0},{"date":"2017-02-17","close":5351.0},{"date":"2017-02-20","close":5286.0},{"date":"2017-02-21","close":5235.0},{"date":"2017-02-22","close":5261.0},{"date":"2017-02-23","close":5068.0},{"date":"2017-02-24","close":5055.0},{"date":"2017-02-27","close":4901.0},{"date":"2017-02-28","close":4901.0},{"date":"2017-03-02","close":5016.0},{"date":"2017-03-03","close":4965.0},{"date":"2017-03-06","close":5120.0},{"date":"2017-03-07","close":5068.0},{"date":"2017-03-08","close":5120.0},{"date":"2017-03-09","close":5043.0},{"date":"2017-03-10","close":5209.0},{"date":"2017-03-13","close":5377.0},{"date":"2017-03-14","close":5377.0},{"date":"2017-03-15","close":6985.0},{"date":"2017-03-16","close":6431.0},{"date":"2017-03-17","close":6071.0},{"date":"2017-03-20","close":5969.0},{"date":"2017-03-21","close":6174.0},{"date":"2017-03-22","close":5724.0},{"date":"2017-03-23","close":5595.0},{"date":"2017-03-24","close":5660.0},{"date":"2017-03-27","close":5750.0},{"date":"2017-03-28","close":6059.0},{"date":"2017-03-29","close":5865.0},{"date":"2017-03-30","close":5943.0},{"date":"2017-03-31","close":5943.0},{"date":"2017-04-03","close":5865.0},{"date":"2017-04-04","close":5531.0},{"date":"2017-04-05","close":5531.0},{"date":"2017-04-06","close":5891.0},{"date":"2017-04-07","close":5814.0},{"date":"2017-04-10","close":5660.0},{"date":"2017-04-11","close":6046.0},{"date":"2017-04-12","close":5865.0},{"date":"2017-04-13","close":5891.0},{"date":"2017-04-14","close":5634.0},{"date":"2017-04-17","close":5905.0},{"date":"2017-04-18","close":5956.0},{"date":"2017-04-19","close":5788.0},{"date":"2017-04-20","close":5891.0},{"date":"2017-04-21","close":5814.0},{"date":"2017-04-24","close":5891.0},{"date":"2017-04-25","close":5930.0},{"date":"2017-04-26","close":6110.0},{"date":"2017-04-27","close":5982.0},{"date":"2017-04-28","close":6316.0},{"date":"2017-05-02","close":6174.0},{"date":"2017-05-04","close":6342.0},{"date":"2017-05-08","close":6483.0},{"date":"2017-05-10","close":6252.0},{"date":"2017-05-11","close":6161.0},{"date":"2017-05-12","close":6097.0},{"date":"2017-05-15","close":6059.0},{"date":"2017-05-16","close":6020.0},{"date":"2017-05-17","close":5969.0},{"date":"2017-05-18","close":6084.0},{"date":"2017-05-19","close":6265.0},{"date":"2017-05-22","close":6187.0},{"date":"2017-05-23","close":6367.0},{"date":"2017-05-24","close":6239.0},{"date":"2017-05-25","close":6174.0},{"date":"2017-05-26","close":6278.0},{"date":"2017-05-29","close":6187.0},{"date":"2017-05-30","close":6136.0},{"date":"2017-05-31","close":6226.0},{"date":"2017-06-01","close":6187.0},{"date":"2017-06-02","close":6161.0},{"date":"2017-06-05","close":6071.0},{"date":"2017-06-07","close":5840.0},{"date":"2017-06-08","close":6033.0},{"date":"2017-06-09","close":6033.0},{"date":"2017-06-12","close":5827.0},{"date":"2017-06-13","close":5891.0},{"date":"2017-06-14","close":6110.0},{"date":"2017-06-15","close":6071.0},{"date":"2017-06-16","close":6059.0},{"date":"2017-06-19","close":6020.0},{"date":"2017-06-20","close":6161.0},{"date":"2017-06-21","close":6316.0},{"date":"2017-06-22","close":6201.0},{"date":"2017-06-23","close":6329.0},{"date":"2017-06-26","close":6650.0},{"date":"2017-06-27","close":6946.0},{"date":"2017-06-28","close":6650.0},{"date":"2017-06-29","close":6419.0},{"date":"2017-06-30","close":6265.0},{"date":"2017-07-03","close":6187.0},{"date":"2017-07-04","close":6187.0},{"date":"2017-07-05","close":6290.0},{"date":"2017-07-06","close":6316.0},{"date":"2017-07-07","close":6431.0},{"date":"2017-07-10","close":6265.0},{"date":"2017-07-11","close":6393.0},{"date":"2017-07-12","close":6226.0},{"date":"2017-07-13","close":6483.0},{"date":"2017-07-14","close":6355.0},{"date":"2017-07-17","close":6380.0},{"date":"2017-07-18","close":5969.0},{"date":"2017-07-19","close":5827.0},{"date":"2017-07-20","close":5891.0},{"date":"2017-07-21","close":5801.0},{"date":"2017-07-24","close":5788.0},{"date":"2017-07-25","close":5724.0},{"date":"2017-07-26","close":5531.0},{"date":"2017-07-27","close":5351.0},{"date":"2017-07-28","close":5197.0},{"date":"2017-07-31","close":5197.0},{"date":"2017-08-01","close":5299.0},{"date":"2017-08-02","close":5351.0},{"date":"2017-08-03","close":5171.0},{"date":"2017-08-04","close":5081.0},{"date":"2017-08-07","close":5184.0},{"date":"2017-08-08","close":5209.0},{"date":"2017-08-09","close":5145.0},{"date":"2017-08-10","close":5043.0},{"date":"2017-08-11","close":4760.0},{"date":"2017-08-14","close":4862.0},{"date":"2017-08-16","close":4952.0},{"date":"2017-08-17","close":5016.0},{"date":"2017-08-18","close":4990.0},{"date":"2017-08-21","close":5081.0},{"date":"2017-08-22","close":5094.0},{"date":"2017-08-23","close":5441.0},{"date":"2017-08-24","close":5364.0},{"date":"2017-08-25","close":5261.0},{"date":"2017-08-28","close":5416.0},{"date":"2017-08-29","close":5299.0},{"date":"2017-08-30","close":5299.0},{"date":"2017-08-31","close":5286.0},{"date":"2017-09-01","close":5326.0},{"date":"2017-09-04","close":5158.0},{"date":"2017-09-05","close":5145.0},{"date":"2017-09-06","close":5132.0},{"date":"2017-09-07","close":5416.0},{"date":"2017-09-08","close":5326.0},{"date":"2017-09-11","close":5595.0},{"date":"2017-09-12","close":5840.0},{"date":"2017-09-13","close":7589.0},{"date":"2017-09-14","close":7821.0},{"date":"2017-09-15","close":7666.0},{"date":"2017-09-18","close":7808.0},{"date":"2017-09-19","close":7589.0},{"date":"2017-09-20","close":6946.0},{"date":"2017-09-21","close":6740.0},{"date":"2017-09-22","close":6625.0},{"date":"2017-09-25","close":4643.0},{"date":"2017-09-26","close":3743.0},{"date":"2017-09-27","close":3885.0},{"date":"2017-09-28","close":3743.0},{"date":"2017-09-29","close":3730.0},{"date":"2017-10-10","close":3589.0},{"date":"2017-10-11","close":3768.0},{"date":"2017-10-12","close":3859.0},{"date":"2017-10-13","close":3885.0},{"date":"2017-10-16","close":3807.0},{"date":"2017-10-17","close":3936.0},{"date":"2017-10-18","close":3743.0},{"date":"2017-10-19","close":3859.0},{"date":"2017-10-20","close":3807.0},{"date":"2017-10-23","close":3859.0},{"date":"2017-10-24","close":4206.0},{"date":"2017-10-25","close":4219.0},{"date":"2017-10-26","close":4322.0},{"date":"2017-10-27","close":4373.0},{"date":"2017-10-30","close":4270.0},{"date":"2017-10-31","close":4270.0},{"date":"2017-11-01","close":4270.0},{"date":"2017-11-02","close":4360.0},{"date":"2017-11-03","close":4424.0},{"date":"2017-11-06","close":4334.0},{"date":"2017-11-07","close":4515.0},{"date":"2017-11-08","close":4476.0},{"date":"2017-11-09","close":4502.0},{"date":"2017-11-10","close":4579.0},{"date":"2017-11-13","close":4464.0},{"date":"2017-11-14","close":4489.0},{"date":"2017-11-15","close":4451.0},{"date":"2017-11-16","close":4528.0},{"date":"2017-11-17","close":4656.0},{"date":"2017-11-20","close":4875.0},{"date":"2017-11-21","close":4720.0},{"date":"2017-11-22","close":5416.0},{"date":"2017-11-23","close":6174.0},{"date":"2017-11-24","close":6007.0},{"date":"2017-11-27","close":5660.0},{"date":"2017-11-28","close":6805.0},{"date":"2017-11-29","close":6561.0},{"date":"2017-11-30","close":6033.0},{"date":"2017-12-01","close":6033.0},{"date":"2017-12-04","close":5313.0},{"date":"2017-12-05","close":5313.0},{"date":"2017-12-06","close":5313.0},{"date":"2017-12-07","close":5313.0},{"date":"2017-12-08","close":5313.0},{"date":"2017-12-11","close":5313.0},{"date":"2017-12-12","close":5313.0},{"date":"2017-12-13","close":5313.0},{"date":"2017-12-14","close":5313.0},{"date":"2017-12-15","close":5313.0},{"date":"2017-12-18","close":5313.0},{"date":"2017-12-19","close":4525.0},{"date":"2017-12-20","close":4626.0},{"date":"2017-12-21","close":4589.0},{"date":"2017-12-22","close":4946.0},{"date":"2017-12-26","close":4598.0},{"date":"2017-12-27","close":4690.0},{"date":"2017-12-28","close":4690.0},{"date":"2018-01-02","close":4732.6025},{"date":"2018-01-03","close":4853.2373},{"date":"2018-01-04","close":4955.3135},{"date":"2018-01-05","close":4983.1523},{"date":"2018-01-08","close":4964.5928},{"date":"2018-01-09","close":4537.7305},{"date":"2018-01-10","close":4537.7305},{"date":"2018-01-11","close":4686.2046},{"date":"2018-01-12","close":4658.3657},{"date":"2018-01-15","close":5567.7676},{"date":"2018-01-16","close":6755.5581},{"date":"2018-01-17","close":6430.7715},{"date":"2018-01-18","close":6328.6958},{"date":"2018-01-19","close":5938.9521},{"date":"2018-01-22","close":5836.8765},{"date":"2018-01-23","close":5985.3501},{"date":"2018-01-24","close":7776.3154},{"date":"2018-01-25","close":7878.3911},{"date":"2018-01-26","close":7943.3486},{"date":"2018-01-29","close":7479.3682},{"date":"2018-01-30","close":6597.8047},{"date":"2018-01-31","close":6449.3311},{"date":"2018-02-01","close":6514.2881},{"date":"2018-02-02","close":6180.2222},{"date":"2018-02-05","close":5716.2417},{"date":"2018-02-06","close":5855.4355},{"date":"2018-02-07","close":5669.8433},{"date":"2018-02-08","close":5762.6396},{"date":"2018-02-09","close":5539.9287},{"date":"2018-02-12","close":5549.2085},{"date":"2018-02-13","close":5530.6494},{"date":"2018-02-14","close":5771.9194},{"date":"2018-02-19","close":6003.9097},{"date":"2018-02-20","close":5818.3174},{"date":"2018-02-21","close":6013.189},{"date":"2018-02-22","close":5883.2744},{"date":"2018-02-23","close":5790.4785},{"date":"2018-02-26","close":5799.7578},{"date":"2018-02-27","close":5855.4355},{"date":"2018-02-28","close":5632.7251},{"date":"2018-03-02","close":5706.9619},{"date":"2018-03-05","close":5558.4883},{"date":"2018-03-06","close":5577.0474},{"date":"2018-03-07","close":5233.7017},{"date":"2018-03-08","close":5307.9385},{"date":"2018-03-09","close":5428.5737},{"date":"2018-03-12","close":5660.564},{"date":"2018-03-13","close":5734.8008},{"date":"2018-03-14","close":5827.5967},{"date":"2018-03-15","close":5836.8765},{"date":"2018-03-16","close":5790.4785},{"date":"2018-03-19","close":5521.3696},{"date":"2018-03-20","close":5604.8862},{"date":"2018-03-21","close":5706.9619},{"date":"2018-03-22","close":5577.0474},{"date":"2018-03-23","close":5242.9814},{"date":"2018-03-26","close":5289.3794},{"date":"2018-03-27","close":5363.6162},{"date":"2018-03-28","close":5354.3364},{"date":"2018-03-29","close":5289.3794},{"date":"2018-03-30","close":5317.2183},{"date":"2018-04-02","close":5066.6685},{"date":"2018-04-03","close":4973.8726},{"date":"2018-04-04","close":4639.8066},{"date":"2018-04-05","close":4797.5601},{"date":"2018-04-06","close":4649.0859},{"date":"2018-04-09","close":4751.1616},{"date":"2018-04-10","close":4695.4839},{"date":"2018-04-11","close":4732.6025},{"date":"2018-04-12","close":4751.1616},{"date":"2018-04-13","close":4834.6782},{"date":"2018-04-16","close":5020.2705},{"date":"2018-04-17","close":5270.8203},{"date":"2018-04-18","close":5103.7871},{"date":"2018-04-19","close":4918.1948},{"date":"2018-04-20","close":4936.7539},{"date":"2018-04-23","close":4862.5171},{"date":"2018-04-24","close":4806.8394},{"date":"2018-04-25","close":4797.5601},{"date":"2018-04-26","close":4936.7539},{"date":"2018-04-27","close":4927.4746},{"date":"2018-04-30","close":4686.2046},{"date":"2018-05-02","close":4732.6025},{"date":"2018-05-03","close":4806.8394},{"date":"2018-05-04","close":4649.0859},{"date":"2018-05-08","close":4667.6455},{"date":"2018-05-09","close":4630.5269},{"date":"2018-05-10","close":4611.9678},{"date":"2018-05-11","close":4649.0859},{"date":"2018-05-14","close":4621.2471},{"date":"2018-05-15","close":4528.4512},{"date":"2018-05-16","close":4472.7734},{"date":"2018-05-17","close":4449.5742},{"date":"2018-05-18","close":4881.0762},{"date":"2018-05-21","close":4806.8394},{"date":"2018-05-23","close":4695.4839},{"date":"2018-05-24","close":4658.3657},{"date":"2018-05-25","close":4560.9297},{"date":"2018-05-28","close":4649.0859},{"date":"2018-05-29","close":4649.0859},{"date":"2018-05-30","close":4560.9297},{"date":"2018-05-31","close":4495.9727},{"date":"2018-06-01","close":4588.7686},{"date":"2018-06-04","close":4621.2471},{"date":"2018-06-05","close":4630.5269},{"date":"2018-06-07","close":4769.7212},{"date":"2018-06-08","close":4871.7969},{"date":"2018-06-11","close":4890.356},{"date":"2018-06-12","close":4816.1191},{"date":"2018-06-14","close":4779.0005},{"date":"2018-06-15","close":4714.0435},{"date":"2018-06-18","close":4519.1714},{"date":"2018-06-19","close":4352.1387},{"date":"2018-06-20","close":4788.2803},{"date":"2018-06-21","close":4551.6499},{"date":"2018-06-22","close":4542.3706},{"date":"2018-06-25","close":4825.3989},{"date":"2018-06-26","close":4806.8394},{"date":"2018-06-27","close":4853.2373},{"date":"2018-06-28","close":4625.8872},{"date":"2018-06-29","close":4588.7686},{"date":"2018-07-02","close":4760.4414},{"date":"2018-07-03","close":4732.6025},{"date":"2018-07-04","close":4639.8066},{"date":"2018-07-05","close":4519.1714},{"date":"2018-07-06","close":4686.2046},{"date":"2018-07-09","close":6087.4263},{"date":"2018-07-10","close":6579.2456},{"date":"2018-07-11","close":6801.9561},{"date":"2018-07-12","close":6764.8379},{"date":"2018-07-13","close":7052.5059},{"date":"2018-07-16","close":6774.1172},{"date":"2018-07-17","close":7256.6572},{"date":"2018-07-18","close":7470.0884},{"date":"2018-07-19","close":7414.4106},{"date":"2018-07-20","close":6542.127},{"date":"2018-07-23","close":6031.7485},{"date":"2018-07-24","close":6087.4263},{"date":"2018-07-25","close":6180.2222},{"date":"2018-07-26","close":5734.8008},{"date":"2018-07-27","close":5938.9521},{"date":"2018-07-30","close":5586.3271},{"date":"2018-07-31","close":5474.9717},{"date":"2018-08-01","close":5577.0474},{"date":"2018-08-02","close":5706.9619},{"date":"2018-08-03","close":5734.8008},{"date":"2018-08-06","close":5502.8105},{"date":"2018-08-07","close":5549.2085},{"date":"2018-08-08","close":5382.1753},{"date":"2018-08-09","close":5391.4551},{"date":"2018-08-10","close":5150.1851},{"date":"2018-08-13","close":4983.1523},{"date":"2018-08-14","close":4983.1523},{"date":"2018-08-16","close":4983.1523},{"date":"2018-08-17","close":3507.6936},{"date":"2018-08-20","close":3424.1772},{"date":"2018-08-21","close":3433.4568},{"date":"2018-08-22","close":3461.2957},{"date":"2018-08-23","close":3405.6179},{"date":"2018-08-24","close":3387.0586},{"date":"2018-08-27","close":3201.4666},{"date":"2018-08-28","close":3233.9451},{"date":"2018-08-29","close":3340.6606},{"date":"2018-08-30","close":3303.5422},{"date":"2018-08-31","close":3229.3052},{"date":"2018-09-03","close":3326.7412},{"date":"2018-09-04","close":3405.6179},{"date":"2018-09-05","close":3438.0967},{"date":"2018-09-06","close":3359.22},{"date":"2018-09-07","close":3322.1013},{"date":"2018-09-10","close":3294.2625},{"date":"2018-09-11","close":3298.9023},{"date":"2018-09-12","close":3233.9451},{"date":"2018-09-13","close":3210.7461},{"date":"2018-09-14","close":3201.4666},{"date":"2018-09-17","close":3178.2673},{"date":"2018-09-18","close":3243.2246},{"date":"2018-09-19","close":3192.1868},{"date":"2018-09-20","close":3173.6277},{"date":"2018-09-21","close":3155.0684},{"date":"2018-09-27","close":3085.4712},{"date":"2018-09-28","close":3043.7131},{"date":"2018-10-01","close":2997.3149},{"date":"2018-10-02","close":2960.1965},{"date":"2018-10-04","close":2876.6799},{"date":"2018-10-05","close":2774.6042},{"date":"2018-10-08","close":2867.4004},{"date":"2018-10-10","close":2700.3674},{"date":"2018-10-11","close":2528.6946},{"date":"2018-10-12","close":2500.8557},{"date":"2018-10-15","close":2561.1731},{"date":"2018-10-16","close":2584.3721},{"date":"2018-10-17","close":2649.3296},{"date":"2018-10-18","close":2760.6848},{"date":"2018-10-19","close":2681.8081},{"date":"2018-10-22","close":2667.8887},{"date":"2018-10-23","close":2565.813},{"date":"2018-10-24","close":2459.0974},{"date":"2018-10-25","close":2273.5051},{"date":"2018-10-26","close":2115.7517},{"date":"2018-10-29","close":1930.1594},{"date":"2018-10-30","close":1957.9983},{"date":"2018-10-31","close":2180.709},{"date":"2018-11-01","close":2213.1877},{"date":"2018-11-02","close":2329.1829},{"date":"2018-11-05","close":2626.1304},{"date":"2018-11-06","close":2440.5381},{"date":"2018-11-07","close":2412.6995},{"date":"2018-11-08","close":2440.5381},{"date":"2018-11-09","close":2394.1401},{"date":"2018-11-12","close":2329.1829},{"date":"2018-11-13","close":2282.7847},{"date":"2018-11-14","close":2278.145},{"date":"2018-11-15","close":2301.344},{"date":"2018-11-16","close":2366.3013},{"date":"2018-11-19","close":2375.5808},{"date":"2018-11-20","close":2338.4624},{"date":"2018-11-21","close":2296.7041},{"date":"2018-11-22","close":2347.7419},{"date":"2018-11-23","close":2319.9033},{"date":"2018-11-26","close":2282.7847},{"date":"2018-11-27","close":2319.9033},{"date":"2018-11-28","close":2301.344},{"date":"2018-11-29","close":2287.4246},{"date":"2018-11-30","close":2264.2256},{"date":"2018-12-03","close":2278.145},{"date":"2018-12-04","close":2310.6235},{"date":"2018-12-05","close":2254.946},{"date":"2018-12-06","close":2254.946},{"date":"2018-12-07","close":2189.9885},{"date":"2018-12-10","close":2060.074},{"date":"2018-12-11","close":2027.5955},{"date":"2018-12-12","close":2083.2732},{"date":"2018-12-13","close":2073.9934},{"date":"2018-12-14","close":2018.3158},{"date":"2018-12-17","close":1995.1168},{"date":"2018-12-18","close":1981.1974},{"date":"2018-12-19","close":2259.5857},{"date":"2018-12-20","close":2162.1499},{"date":"2018-12-21","close":2162.1499},{"date":"2018-12-24","close":2115.7517},{"date":"2018-12-26","close":2115.7517},{"date":"2018-12-27","close":2083.2732},{"date":"2018-12-28","close":2083.2732},{"date":"2019-01-02","close":2083.2732},{"date":"2019-01-03","close":2060.074},{"date":"2019-01-04","close":2060.074},{"date":"2019-01-07","close":2060.074},{"date":"2019-01-08","close":2055.4343},{"date":"2019-01-09","close":2083.2732},{"date":"2019-01-10","close":2097.1926},{"date":"2019-01-11","close":2171.4294},{"date":"2019-01-14","close":2185.3489},{"date":"2019-01-15","close":2292.0645},{"date":"2019-01-16","close":2370.9412},{"date":"2019-01-17","close":2412.6995},{"date":"2019-01-18","close":2978.7556},{"date":"2019-01-21","close":2862.7605},{"date":"2019-01-22","close":2672.5286},{"date":"2019-01-23","close":2691.0876},{"date":"2019-01-24","close":2667.8887},{"date":"2019-01-25","close":2737.4858},{"date":"2019-01-28","close":2811.7227},{"date":"2019-01-29","close":2821.0022},{"date":"2019-01-30","close":2746.7654},{"date":"2019-01-31","close":2714.2869},{"date":"2019-02-01","close":2691.0876},{"date":"2019-02-07","close":2760.6848},{"date":"2019-02-08","close":2756.0449},{"date":"2019-02-11","close":2751.4053},{"date":"2019-02-12","close":2728.2063},{"date":"2019-02-13","close":2802.4431},{"date":"2019-02-14","close":2811.7227},{"date":"2019-02-15","close":2783.8838},{"date":"2019-02-18","close":2779.2441},{"date":"2019-02-19","close":2742.1255},{"date":"2019-02-20","close":2783.8838},{"date":"2019-02-21","close":2858.1208},{"date":"2019-02-22","close":2816.3625},{"date":"2019-02-25","close":2872.0403},{"date":"2019-02-26","close":2876.6799},{"date":"2019-02-27","close":2895.2393},{"date":"2019-02-28","close":2834.9216},{"date":"2019-03-04","close":3280.3433},{"date":"2019-03-05","close":3201.4666},{"date":"2019-03-06","close":3271.0635},{"date":"2019-03-07","close":3312.8218},{"date":"2019-03-08","close":3498.4141},{"date":"2019-03-11","close":3387.0586},{"date":"2019-03-12","close":3303.5422},{"date":"2019-03-13","close":3252.5044},{"date":"2019-03-14","close":3145.7888},{"date":"2019-03-15","close":3233.9451},{"date":"2019-03-18","close":3201.4666},{"date":"2019-03-19","close":3108.6704},{"date":"2019-03-20","close":3164.3479},{"date":"2019-03-21","close":3034.4333},{"date":"2019-03-22","close":3043.7131},{"date":"2019-03-25","close":3015.8743},{"date":"2019-03-26","close":3150.4285},{"date":"2019-03-27","close":3011.2344},{"date":"2019-03-28","close":2997.3149},{"date":"2019-03-29","close":2923.0781},{"date":"2019-04-01","close":3117.95},{"date":"2019-04-02","close":3099.3906},{"date":"2019-04-03","close":3099.3906},{"date":"2019-04-04","close":3113.3101},{"date":"2019-04-05","close":3122.5898},{"date":"2019-04-08","close":3043.7131},{"date":"2019-04-09","close":3015.8743},{"date":"2019-04-10","close":3071.5518},{"date":"2019-04-11","close":3127.2295},{"date":"2019-04-12","close":3261.7839},{"date":"2019-04-15","close":3238.585},{"date":"2019-04-16","close":3145.7888},{"date":"2019-04-17","close":3173.6277},{"date":"2019-04-18","close":3117.95},{"date":"2019-04-19","close":3215.3857},{"date":"2019-04-22","close":3215.3857},{"date":"2019-04-23","close":3229.3052},{"date":"2019-04-24","close":3150.4285},{"date":"2019-04-25","close":3201.4666},{"date":"2019-04-26","close":3150.4285},{"date":"2019-04-29","close":3066.9121},{"date":"2019-04-30","close":3006.5945},{"date":"2019-05-02","close":2969.4761},{"date":"2019-05-03","close":2955.5566},{"date":"2019-05-07","close":2904.5188},{"date":"2019-05-08","close":2839.5615},{"date":"2019-05-09","close":2769.9644},{"date":"2019-05-10","close":2802.4431},{"date":"2019-05-13","close":2728.2063},{"date":"2019-05-14","close":2691.0876},{"date":"2019-05-15","close":2760.6848},{"date":"2019-05-16","close":2779.2441},{"date":"2019-05-17","close":2779.2441},{"date":"2019-05-20","close":2695.7275},{"date":"2019-05-21","close":2760.6848},{"date":"2019-05-22","close":2765.3247},{"date":"2019-05-23","close":3039.0732},{"date":"2019-05-24","close":2788.5237},{"date":"2019-05-27","close":2705.0071},{"date":"2019-05-28","close":2672.5286},{"date":"2019-05-29","close":2663.2488},{"date":"2019-05-30","close":2635.4102},{"date":"2019-05-31","close":2621.4907},{"date":"2019-06-03","close":2672.5286},{"date":"2019-06-04","close":2691.0876},{"date":"2019-06-05","close":2677.1682},{"date":"2019-06-07","close":2718.9265},{"date":"2019-06-10","close":2732.8459},{"date":"2019-06-11","close":2783.8838},{"date":"2019-06-12","close":2848.8411},{"date":"2019-06-13","close":2881.3198},{"date":"2019-06-14","close":2825.6421},{"date":"2019-06-17","close":2844.2014},{"date":"2019-06-18","close":2885.9597},{"date":"2019-06-19","close":2969.4761},{"date":"2019-06-20","close":2946.2771},{"date":"2019-06-21","close":2881.3198},{"date":"2019-06-24","close":2904.5188},{"date":"2019-06-25","close":2858.1208},{"date":"2019-06-26","close":2844.2014},{"date":"2019-06-27","close":2876.6799},{"date":"2019-06-28","close":2932.3577},{"date":"2019-07-01","close":2848.8411},{"date":"2019-07-02","close":2932.3577},{"date":"2019-07-03","close":2909.1587},{"date":"2019-07-04","close":2923.0781},{"date":"2019-07-05","close":2997.3149},{"date":"2019-07-08","close":2732.8459},{"date":"2019-07-09","close":2621.4907},{"date":"2019-07-10","close":2686.448},{"date":"2019-07-11","close":2709.647},{"date":"2019-07-12","close":2737.4858},{"date":"2019-07-15","close":2760.6848},{"date":"2019-07-16","close":3104.0305},{"date":"2019-07-17","close":3006.5945},{"date":"2019-07-18","close":3015.8743},{"date":"2019-07-19","close":2941.6372},{"date":"2019-07-22","close":2983.3955},{"date":"2019-07-23","close":2885.9597},{"date":"2019-07-24","close":2881.3198},{"date":"2019-07-25","close":2774.6042},{"date":"2019-07-26","close":2821.0022},{"date":"2019-07-29","close":2663.2488},{"date":"2019-07-30","close":2691.0876},{"date":"2019-07-31","close":2756.0449},{"date":"2019-08-01","close":2681.8081},{"date":"2019-08-02","close":2663.2488},{"date":"2019-08-05","close":2440.5381},{"date":"2019-08-06","close":2310.6235},{"date":"2019-08-07","close":2310.6235},{"date":"2019-08-08","close":2426.6187},{"date":"2019-08-09","close":2542.614},{"date":"2019-08-12","close":2528.6946},{"date":"2019-08-13","close":2491.5762},{"date":"2019-08-14","close":2542.614},{"date":"2019-08-16","close":2459.0974},{"date":"2019-08-19","close":2454.4575},{"date":"2019-08-20","close":2547.2537},{"date":"2019-08-21","close":2551.8936},{"date":"2019-08-22","close":2598.2915},{"date":"2019-08-23","close":2593.6519},{"date":"2019-08-26","close":2496.2158},{"date":"2019-08-27","close":2514.7751},{"date":"2019-08-28","close":2500.8557},{"date":"2019-08-29","close":2459.0974},{"date":"2019-08-30","close":2486.9363},{"date":"2019-09-02","close":2500.8557},{"date":"2019-09-03","close":2570.4529},{"date":"2019-09-04","close":2556.5334},{"date":"2019-09-05","close":2598.2915},{"date":"2019-09-06","close":2598.2915},{"date":"2019-09-09","close":2570.4529},{"date":"2019-09-10","close":2575.0925},{"date":"2019-09-11","close":2575.0925},{"date":"2019-09-16","close":2598.2915},{"date":"2019-09-17","close":2635.4102},{"date":"2019-09-18","close":2607.5713},{"date":"2019-09-19","close":2658.6091},{"date":"2019-09-20","close":2621.4907},{"date":"2019-09-23","close":2640.0498},{"date":"2019-09-24","close":2630.7703},{"date":"2019-09-25","close":2626.1304},{"date":"2019-09-26","close":2626.1304},{"date":"2019-09-27","close":2607.5713},{"date":"2019-09-30","close":2607.5713},{"date":"2019-10-01","close":2602.9314},{"date":"2019-10-02","close":2598.2915},{"date":"2019-10-04","close":2537.9741},{"date":"2019-10-07","close":2505.4954},{"date":"2019-10-08","close":2524.0547},{"date":"2019-10-10","close":2524.0547},{"date":"2019-10-11","close":2486.9363},{"date":"2019-10-14","close":2477.6567},{"date":"2019-10-15","close":2500.8557},{"date":"2019-10-16","close":2500.8557},{"date":"2019-10-17","close":2486.9363},{"date":"2019-10-18","close":2459.0974},{"date":"2019-10-21","close":2412.6995},{"date":"2019-10-22","close":2417.3391},{"date":"2019-10-23","close":2357.0217},{"date":"2019-10-24","close":2305.9839},{"date":"2019-10-25","close":2301.344},{"date":"2019-10-28","close":2343.1023},{"date":"2019-10-29","close":2370.9412},{"date":"2019-10-30","close":2394.1401},{"date":"2019-10-31","close":2375.5808},{"date":"2019-11-01","close":2333.8228},{"date":"2019-11-04","close":2292.0645},{"date":"2019-11-05","close":2282.7847},{"date":"2019-11-06","close":2389.5002},{"date":"2019-11-07","close":2343.1023},{"date":"2019-11-08","close":2366.3013},{"date":"2019-11-11","close":2338.4624},{"date":"2019-11-12","close":2315.2634},{"date":"2019-11-13","close":2287.4246},{"date":"2019-11-14","close":2250.3062},{"date":"2019-11-15","close":2222.4673},{"date":"2019-11-18","close":2264.2256},{"date":"2019-11-19","close":2264.2256},{"date":"2019-11-20","close":2227.1072},{"date":"2019-11-21","close":2189.9885},{"date":"2019-11-22","close":2157.51},{"date":"2019-11-25","close":2166.7896},{"date":"2019-11-26","close":2189.9885},{"date":"2019-11-27","close":2185.3489},{"date":"2019-11-28","close":2180.709},{"date":"2019-11-29","close":2111.1118},{"date":"2019-12-02","close":2138.9507},{"date":"2019-12-03","close":2129.6711},{"date":"2019-12-04","close":2115.7517},{"date":"2019-12-05","close":2078.6333},{"date":"2019-12-06","close":2115.7517},{"date":"2019-12-09","close":2296.7041},{"date":"2019-12-10","close":2199.2683},{"date":"2019-12-11","close":2273.5051},{"date":"2019-12-12","close":2278.145},{"date":"2019-12-13","close":2287.4246},{"date":"2019-12-16","close":2273.5051},{"date":"2019-12-17","close":2278.145},{"date":"2019-12-18","close":2245.6663},{"date":"2019-12-19","close":2227.1072},{"date":"2019-12-20","close":2319.9033},{"date":"2019-12-23","close":2352.3818},{"date":"2019-12-24","close":2333.8228},{"date":"2019-12-26","close":2421.979},{"date":"2019-12-27","close":2426.6187},{"date":"2019-12-30","close":2398.78},{"date":"2020-01-02","close":2384.8606},{"date":"2020-01-03","close":2398.78},{"date":"2020-01-06","close":2352.3818},{"date":"2020-01-07","close":2417.3391},{"date":"2020-01-08","close":2329.1829},{"date":"2020-01-09","close":2431.2585},{"date":"2020-01-10","close":2505.4954},{"date":"2020-01-13","close":2565.813},{"date":"2020-01-14","close":2612.2109},{"date":"2020-01-15","close":2621.4907},{"date":"2020-01-16","close":2635.4102},{"date":"2020-01-17","close":2602.9314},{"date":"2020-01-20","close":2626.1304},{"date":"2020-01-21","close":2593.6519},{"date":"2020-01-22","close":2621.4907},{"date":"2020-01-23","close":2579.7324},{"date":"2020-01-28","close":2514.7751},{"date":"2020-01-29","close":2551.8936},{"date":"2020-01-30","close":2644.6897},{"date":"2020-01-31","close":2551.8936},{"date":"2020-02-03","close":2500.8557},{"date":"2020-02-04","close":3062.2722},{"date":"2020-02-05","close":3080.8315},{"date":"2020-02-06","close":3052.9927},{"date":"2020-02-07","close":2904.5188},{"date":"2020-02-10","close":2932.3577},{"date":"2020-02-11","close":3043.7131},{"date":"2020-02-12","close":2978.7556},{"date":"2020-02-13","close":2913.7983},{"date":"2020-02-14","close":2927.7178},{"date":"2020-02-17","close":2853.481},{"date":"2020-02-18","close":2834.9216},{"date":"2020-02-19","close":2895.2393},{"date":"2020-02-20","close":2872.0403},{"date":"2020-02-21","close":2788.5237},{"date":"2020-02-24","close":2695.7275},{"date":"2020-02-25","close":2774.6042},{"date":"2020-02-26","close":2718.9265},{"date":"2020-02-27","close":2598.2915},{"date":"2020-02-28","close":2440.5381},{"date":"2020-03-02","close":2533.3342},{"date":"2020-03-03","close":2579.7324},{"date":"2020-03-04","close":2612.2109},{"date":"2020-03-05","close":2626.1304},{"date":"2020-03-06","close":2616.8508},{"date":"2020-03-09","close":2381.0},{"date":"2020-03-10","close":2468.377},{"date":"2020-03-11","close":2384.8606},{"date":"2020-03-12","close":2148.0},{"date":"2020-03-13","close":2036.875},{"date":"2020-03-16","close":1855.9226},{"date":"2020-03-17","close":1772.406},{"date":"2020-03-18","close":1642.4915},{"date":"2020-03-19","close":1317.7051},{"date":"2020-03-20","close":1447.6196},{"date":"2020-03-23","close":1238.8284},{"date":"2020-03-24","close":1303.7856},{"date":"2020-03-25","close":1480.0983},{"date":"2020-03-26","close":1535.7759},{"date":"2020-03-27","close":1568.2545},{"date":"2020-03-30","close":1605.373},{"date":"2020-03-31","close":1661.0507},{"date":"2020-04-01","close":1730.6478},{"date":"2020-04-02","close":1758.4867},{"date":"2020-04-03","close":1800.2449},{"date":"2020-04-06","close":1920.8799},{"date":"2020-04-07","close":2041.5149},{"date":"2020-04-08","close":2046.1547},{"date":"2020-04-09","close":2078.6333},{"date":"2020-04-10","close":2152.8701},{"date":"2020-04-13","close":2092.5527},{"date":"2020-04-14","close":2134.311},{"date":"2020-04-16","close":2236.3867},{"date":"2020-04-17","close":2412.6995},{"date":"2020-04-20","close":2449.8179},{"date":"2020-04-21","close":2412.6995},{"date":"2020-04-22","close":2459.0974},{"date":"2020-04-23","close":2431.2585},{"date":"2020-04-24","close":2319.9033},{"date":"2020-04-27","close":2347.7419},{"date":"2020-04-28","close":2361.6614},{"date":"2020-04-29","close":2384.8606},{"date":"2020-05-04","close":2357.0217},{"date":"2020-05-06","close":2357.0217},{"date":"2020-05-07","close":2333.8228},{"date":"2020-05-08","close":2408.0596},{"date":"2020-05-11","close":2398.78},{"date":"2020-05-12","close":2370.9412},{"date":"2020-05-13","close":2426.6187},{"date":"2020-05-14","close":2417.3391},{"date":"2020-05-15","close":2361.6614},{"date":"2020-05-18","close":2361.6614},{"date":"2020-05-19","close":2598.2915},{"date":"2020-05-20","close":2635.4102},{"date":"2020-05-21","close":2630.7703},{"date":"2020-05-22","close":2621.4907},{"date":"2020-05-25","close":2802.4431},{"date":"2020-05-26","close":2705.0071},{"date":"2020-05-27","close":2867.4004},{"date":"2020-05-28","close":2751.4053},{"date":"2020-05-29","close":2653.9692},{"date":"2020-06-01","close":2677.1682},{"date":"2020-06-02","close":2691.0876},{"date":"2020-06-03","close":2681.8081},{"date":"2020-06-04","close":2700.3674},{"date":"2020-06-05","close":2793.1636},{"date":"2020-06-08","close":2769.9644},{"date":"2020-06-09","close":2769.9644},{"date":"2020-06-10","close":2672.5286},{"date":"2020-06-11","close":2691.0876},{"date":"2020-06-12","close":2612.2109},{"date":"2020-06-15","close":2412.6995},{"date":"2020-06-16","close":2496.2158},{"date":"2020-06-17","close":2440.5381},{"date":"2020-06-18","close":2417.3391},{"date":"2020-06-19","close":2394.1401},{"date":"2020-06-22","close":2435.8984},{"date":"2020-06-23","close":2482.2964},{"date":"2020-06-24","close":2482.2964},{"date":"2020-06-25","close":2477.6567},{"date":"2020-06-26","close":2491.5762},{"date":"2020-06-29","close":2412.6995},{"date":"2020-06-30","close":2505.4954},{"date":"2020-07-01","close":2463.7373},{"date":"2020-07-02","close":2473.0168},{"date":"2020-07-03","close":2477.6567},{"date":"2020-07-06","close":2491.5762},{"date":"2020-07-07","close":2505.4954},{"date":"2020-07-08","close":2616.8508},{"date":"2020-07-09","close":2607.5713},{"date":"2020-07-10","close":2584.3721},{"date":"2020-07-13","close":2593.6519},{"date":"2020-07-14","close":2556.5334},{"date":"2020-07-15","close":2756.0449},{"date":"2020-07-16","close":2672.5286},{"date":"2020-07-17","close":2756.0449},{"date":"2020-07-20","close":2653.9692},{"date":"2020-07-21","close":2705.0071},{"date":"2020-07-22","close":3052.9927},{"date":"2020-07-23","close":2992.675},{"date":"2020-07-24","close":2811.7227},{"date":"2020-07-27","close":2960.1965},{"date":"2020-07-28","close":2858.1208},{"date":"2020-07-29","close":2876.6799},{"date":"2020-07-30","close":2876.6799},{"date":"2020-07-31","close":2904.5188},{"date":"2020-08-03","close":2867.4004},{"date":"2020-08-04","close":2867.4004},{"date":"2020-08-05","close":2867.4004},{"date":"2020-08-06","close":2872.0403},{"date":"2020-08-07","close":2913.7983},{"date":"2020-08-10","close":2913.7983},{"date":"2020-08-11","close":2923.0781},{"date":"2020-08-12","close":2923.0781},{"date":"2020-08-13","close":2960.1965},{"date":"2020-08-14","close":2844.2014},{"date":"2020-08-18","close":2551.8936},{"date":"2020-08-19","close":2584.3721},{"date":"2020-08-20","close":2463.7373},{"date":"2020-08-21","close":2459.0974},{"date":"2020-08-24","close":2519.4148},{"date":"2020-08-25","close":2598.2915},{"date":"2020-08-26","close":2589.012},{"date":"2020-08-27","close":2505.4954},{"date":"2020-08-28","close":2519.4148},{"date":"2020-08-31","close":2537.9741},{"date":"2020-09-01","close":2602.9314},{"date":"2020-09-02","close":2644.6897},{"date":"2020-09-03","close":2709.647},{"date":"2020-09-04","close":2691.0876},{"date":"2020-09-07","close":2769.9644},{"date":"2020-09-08","close":2746.7654},{"date":"2020-09-09","close":2695.7275},{"date":"2020-09-10","close":2774.6042},{"date":"2020-09-11","close":2728.2063},{"date":"2020-09-14","close":2816.3625},{"date":"2020-09-15","close":3015.8743},{"date":"2020-09-16","close":2913.7983},{"date":"2020-09-17","close":2834.9216},{"date":"2020-09-18","close":2830.282},{"date":"2020-09-21","close":2732.8459},{"date":"2020-09-22","close":2649.3296},{"date":"2020-09-23","close":2691.0876},{"date":"2020-09-24","close":2616.8508},{"date":"2020-09-25","close":2602.9314},{"date":"2020-09-28","close":2653.9692},{"date":"2020-09-29","close":2700.3674},{"date":"2020-10-05","close":2718.9265},{"date":"2020-10-06","close":2732.8459},{"date":"2020-10-07","close":2774.6042},{"date":"2020-10-08","close":2867.4004},{"date":"2020-10-12","close":2899.8789},{"date":"2020-10-13","close":2904.5188},{"date":"2020-10-14","close":2885.9597},{"date":"2020-10-15","close":2899.8789},{"date":"2020-10-16","close":2793.1636},{"date":"2020-10-19","close":2867.4004},{"date":"2020-10-20","close":2858.1208},{"date":"2020-10-21","close":2876.6799},{"date":"2020-10-22","close":2853.481},{"date":"2020-10-23","close":2830.282},{"date":"2020-10-26","close":2788.5237},{"date":"2020-10-27","close":2816.3625},{"date":"2020-10-28","close":2853.481},{"date":"2020-10-29","close":2821.0022},{"date":"2020-10-30","close":2723.5664},{"date":"2020-11-02","close":2816.3625},{"date":"2020-11-03","close":2858.1208},{"date":"2020-11-04","close":2821.0022},{"date":"2020-11-05","close":2904.5188},{"date":"2020-11-06","close":2950.917},{"date":"2020-11-09","close":2950.917},{"date":"2020-11-10","close":2955.5566},{"date":"2020-11-11","close":3080.8315},{"date":"2020-11-12","close":3025.1538},{"date":"2020-11-13","close":2983.3955},{"date":"2020-11-16","close":2983.3955},{"date":"2020-11-17","close":2927.7178},{"date":"2020-11-18","close":3057.6323},{"date":"2020-11-19","close":3090.1111},{"date":"2020-11-20","close":3252.5044},{"date":"2020-11-23","close":3405.6179},{"date":"2020-11-24","close":3934.5559},{"date":"2020-11-25","close":3809.281},{"date":"2020-11-26","close":3911.3569},{"date":"2020-11-27","close":4222.2236},{"date":"2020-11-30","close":4403.1763},{"date":"2020-12-01","close":4588.7686},{"date":"2020-12-02","close":4565.5693},{"date":"2020-12-03","close":4403.1763},{"date":"2020-12-04","close":4277.9014},{"date":"2020-12-07","close":4120.1479},{"date":"2020-12-08","close":4064.4705},{"date":"2020-12-09","close":4250.0625},{"date":"2020-12-10","close":4106.2285},{"date":"2020-12-11","close":4124.7881},{"date":"2020-12-14","close":3990.2336},{"date":"2020-12-15","close":3971.6743},{"date":"2020-12-16","close":3851.0393},{"date":"2020-12-17","close":3888.1577},{"date":"2020-12-18","close":3869.5986},{"date":"2020-12-21","close":3786.082},{"date":"2020-12-22","close":3651.5276},{"date":"2020-12-23","close":3688.646},{"date":"2020-12-24","close":3642.248},{"date":"2020-12-28","close":3614.4092},{"date":"2020-12-29","close":3577.2908},{"date":"2020-12-30","close":3651.5276},{"date":"2021-01-04","close":3804.6414},{"date":"2021-01-05","close":3758.2432},{"date":"2021-01-06","close":3693.2859},{"date":"2021-01-07","close":3735.0442},{"date":"2021-01-08","close":3897.4375},{"date":"2021-01-11","close":3623.6887},{"date":"2021-01-12","close":3568.0112},{"date":"2021-01-13","close":3739.6841},{"date":"2021-01-14","close":3911.3569},{"date":"2021-01-15","close":3758.2432},{"date":"2021-01-18","close":3646.8879},{"date":"2021-01-19","close":3670.0869},{"date":"2021-01-20","close":3864.9587},{"date":"2021-01-21","close":3860.3188},{"date":"2021-01-22","close":3980.9539},{"date":"2021-01-25","close":4092.3093},{"date":"2021-01-26","close":4036.6316},{"date":"2021-01-27","close":3823.2004},{"date":"2021-01-28","close":3721.1248},{"date":"2021-01-29","close":3586.5703},{"date":"2021-02-01","close":3623.6887},{"date":"2021-02-02","close":3623.6887},{"date":"2021-02-03","close":3642.248},{"date":"2021-02-04","close":3674.7268},{"date":"2021-02-05","close":3776.8025},{"date":"2021-02-08","close":3674.7268},{"date":"2021-02-09","close":3605.1296},{"date":"2021-02-10","close":3577.2908},{"date":"2021-02-15","close":3600.4897},{"date":"2021-02-16","close":3619.0491},{"date":"2021-02-17","close":3656.1675},{"date":"2021-02-18","close":3586.5703},{"date":"2021-02-19","close":3540.1724},{"date":"2021-02-22","close":3503.054},{"date":"2021-02-23","close":3359.22},{"date":"2021-02-24","close":3159.7083},{"date":"2021-02-25","close":3289.6228},{"date":"2021-02-26","close":3243.2246},{"date":"2021-03-02","close":3340.6606},{"date":"2021-03-03","close":3363.8596},{"date":"2021-03-04","close":3377.7791},{"date":"2021-03-05","close":3331.3811},{"date":"2021-03-08","close":3340.6606},{"date":"2021-03-09","close":3456.6558},{"date":"2021-03-10","close":3503.054},{"date":"2021-03-11","close":3535.5325},{"date":"2021-03-12","close":3526.2529},{"date":"2021-03-15","close":3503.054},{"date":"2021-03-16","close":3498.4141},{"date":"2021-03-17","close":3493.7742},{"date":"2021-03-18","close":3530.8926},{"date":"2021-03-19","close":3609.7693},{"date":"2021-03-22","close":3577.2908},{"date":"2021-03-23","close":3498.4141},{"date":"2021-03-24","close":3507.6936},{"date":"2021-03-25","close":3507.6936},{"date":"2021-03-26","close":3503.054},{"date":"2021-03-29","close":3656.1675},{"date":"2021-03-30","close":3619.0491},{"date":"2021-03-31","close":3595.8501},{"date":"2021-04-01","close":3591.2102},{"date":"2021-04-02","close":3628.3286},{"date":"2021-04-05","close":3730.4043},{"date":"2021-04-06","close":3697.9258},{"date":"2021-04-07","close":3813.9209},{"date":"2021-04-08","close":3748.9636},{"date":"2021-04-09","close":3934.5559},{"date":"2021-04-12","close":3929.916},{"date":"2021-04-13","close":3888.1577},{"date":"2021-04-14","close":3883.5181},{"date":"2021-04-15","close":3883.5181},{"date":"2021-04-16","close":3860.3188},{"date":"2021-04-19","close":3920.6365},{"date":"2021-04-20","close":3860.3188},{"date":"2021-04-21","close":3776.8025},{"date":"2021-04-22","close":3809.281},{"date":"2021-04-23","close":3693.2859},{"date":"2021-04-26","close":3744.3237},{"date":"2021-04-27","close":3795.3616},{"date":"2021-04-28","close":3665.447},{"date":"2021-04-29","close":3591.2102},{"date":"2021-04-30","close":3586.5703},{"date":"2021-05-03","close":3554.0918},{"date":"2021-05-04","close":3521.613},{"date":"2021-05-06","close":3558.7314},{"date":"2021-05-07","close":3637.6082},{"date":"2021-05-10","close":3702.5654},{"date":"2021-05-11","close":3684.0063},{"date":"2021-05-12","close":3591.2102},{"date":"2021-05-13","close":3572.6509},{"date":"2021-05-14","close":3572.6509},{"date":"2021-05-17","close":3591.2102},{"date":"2021-05-18","close":3577.2908},{"date":"2021-05-20","close":3586.5703},{"date":"2021-05-21","close":3600.4897},{"date":"2021-05-24","close":3586.5703},{"date":"2021-05-25","close":3572.6509},{"date":"2021-05-26","close":3572.6509},{"date":"2021-05-27","close":3656.1675},{"date":"2021-05-28","close":3642.248},{"date":"2021-05-31","close":3642.248},{"date":"2021-06-01","close":3688.646},{"date":"2021-06-02","close":3772.1626},{"date":"2021-06-03","close":3804.6414},{"date":"2021-06-04","close":3832.4802},{"date":"2021-06-07","close":3781.4421},{"date":"2021-06-08","close":3786.082},{"date":"2021-06-09","close":3786.082},{"date":"2021-06-10","close":3762.8831},{"date":"2021-06-11","close":3739.6841},{"date":"2021-06-14","close":3758.2432},{"date":"2021-06-15","close":3818.5608},{"date":"2021-06-16","close":3994.8733},{"date":"2021-06-17","close":3925.2761},{"date":"2021-06-18","close":3915.9966},{"date":"2021-06-21","close":3813.9209},{"date":"2021-06-22","close":3841.7598},{"date":"2021-06-23","close":3823.2004},{"date":"2021-06-24","close":3925.2761},{"date":"2021-06-25","close":3874.2383},{"date":"2021-06-28","close":3906.717},{"date":"2021-06-29","close":3920.6365},{"date":"2021-06-30","close":3971.6743},{"date":"2021-07-01","close":3818.5608},{"date":"2021-07-02","close":3823.2004},{"date":"2021-07-05","close":3888.1577},{"date":"2021-07-06","close":3906.717},{"date":"2021-07-07","close":3929.916},{"date":"2021-07-08","close":3730.4043},{"date":"2021-07-09","close":3637.6082},{"date":"2021-07-12","close":3813.9209},{"date":"2021-07-13","close":3790.7219},{"date":"2021-07-14","close":3841.7598},{"date":"2021-07-15","close":3878.8782},{"date":"2021-07-16","close":3841.7598},{"date":"2021-07-19","close":3748.9636},{"date":"2021-07-20","close":3693.2859},{"date":"2021-07-21","close":3688.646},{"date":"2021-07-22","close":3804.6414},{"date":"2021-07-23","close":3772.1626},{"date":"2021-07-26","close":3721.1248},{"date":"2021-07-27","close":3781.4421},{"date":"2021-07-28","close":3707.2053},{"date":"2021-07-29","close":3665.447},{"date":"2021-07-30","close":3697.9258},{"date":"2021-08-02","close":3697.9258},{"date":"2021-08-03","close":3781.4421},{"date":"2021-08-04","close":3813.9209},{"date":"2021-08-05","close":3823.2004},{"date":"2021-08-06","close":3762.8831},{"date":"2021-08-09","close":3716.4849},{"date":"2021-08-10","close":3772.1626},{"date":"2021-08-11","close":3748.9636},{"date":"2021-08-12","close":3679.3665},{"date":"2021-08-13","close":3577.2908},{"date":"2021-08-17","close":3387.0586},{"date":"2021-08-18","close":3387.0586},{"date":"2021-08-19","close":3312.8218},{"date":"2021-08-20","close":3312.8218},{"date":"2021-08-23","close":3336.0208},{"date":"2021-08-24","close":3470.5752},{"date":"2021-08-25","close":3535.5325},{"date":"2021-08-26","close":3498.4141},{"date":"2021-08-27","close":3619.0491},{"date":"2021-08-30","close":3619.0491},{"date":"2021-08-31","close":3684.0063},{"date":"2021-09-01","close":3660.8074},{"date":"2021-09-02","close":3637.6082},{"date":"2021-09-03","close":3656.1675},{"date":"2021-09-06","close":3651.5276},{"date":"2021-09-07","close":3739.6841},{"date":"2021-09-08","close":3776.8025},{"date":"2021-09-09","close":3911.3569},{"date":"2021-09-10","close":3804.6414},{"date":"2021-09-13","close":3837.1199},{"date":"2021-09-14","close":3906.717},{"date":"2021-09-15","close":3878.8782},{"date":"2021-09-16","close":3795.3616},{"date":"2021-09-17","close":3804.6414},{"date":"2021-09-23","close":3892.7976},{"date":"2021-09-24","close":4268.6221},{"date":"2021-09-27","close":3999.5132},{"date":"2021-09-28","close":3739.6841},{"date":"2021-09-29","close":3735.0442},{"date":"2021-09-30","close":3674.7268},{"date":"2021-10-01","close":3530.8926},{"date":"2021-10-05","close":3391.6985},{"date":"2021-10-06","close":3252.5044},{"date":"2021-10-07","close":3377.7791},{"date":"2021-10-08","close":3345.3005},{"date":"2021-10-12","close":3377.7791},{"date":"2021-10-13","close":3489.1345},{"date":"2021-10-14","close":3512.3335},{"date":"2021-10-15","close":3591.2102},{"date":"2021-10-18","close":3544.812},{"date":"2021-10-19","close":3568.0112},{"date":"2021-10-20","close":3600.4897},{"date":"2021-10-21","close":3554.0918},{"date":"2021-10-22","close":3489.1345},{"date":"2021-10-25","close":3498.4141},{"date":"2021-10-26","close":3526.2529},{"date":"2021-10-27","close":3516.9734},{"date":"2021-10-28","close":3493.7742},{"date":"2021-10-29","close":3424.1772},{"date":"2021-11-01","close":3447.3762},{"date":"2021-11-02","close":3535.5325},{"date":"2021-11-03","close":3572.6509},{"date":"2021-11-04","close":3925.2761},{"date":"2021-11-05","close":3646.8879},{"date":"2021-11-08","close":3823.2004},{"date":"2021-11-09","close":3809.281},{"date":"2021-11-10","close":3665.447},{"date":"2021-11-11","close":3697.9258},{"date":"2021-11-12","close":3772.1626},{"date":"2021-11-15","close":3878.8782},{"date":"2021-11-16","close":3800.0015},{"date":"2021-11-17","close":3688.646},{"date":"2021-11-18","close":3707.2053},{"date":"2021-11-19","close":3642.248},{"date":"2021-11-22","close":3804.6414},{"date":"2021-11-23","close":3758.2432},{"date":"2021-11-24","close":3795.3616},{"date":"2021-11-25","close":3725.7646},{"date":"2021-11-26","close":3651.5276},{"date":"2021-11-29","close":3628.3286},{"date":"2021-11-30","close":3535.5325},{"date":"2021-12-01","close":3730.4043},{"date":"2021-12-02","close":3758.2432},{"date":"2021-12-03","close":3725.7646},{"date":"2021-12-06","close":3786.082},{"date":"2021-12-07","close":3762.8831},{"date":"2021-12-08","close":3818.5608},{"date":"2021-12-09","close":3874.2383},{"date":"2021-12-10","close":3855.6792},{"date":"2021-12-13","close":3878.8782},{"date":"2021-12-14","close":3841.7598},{"date":"2021-12-15","close":3804.6414},{"date":"2021-12-16","close":3762.8831},{"date":"2021-12-17","close":3707.2053},{"date":"2021-12-20","close":3637.6082},{"date":"2021-12-21","close":3656.1675},{"date":"2021-12-22","close":3697.9258},{"date":"2021-12-23","close":3711.8452},{"date":"2021-12-24","close":3702.5654},{"date":"2021-12-27","close":3721.1248},{"date":"2021-12-28","close":3716.4849},{"date":"2021-12-29","close":3725.7646},{"date":"2021-12-30","close":3748.9636},{"date":"2022-01-03","close":3824.0},{"date":"2022-01-04","close":3915.9966},{"date":"2022-01-05","close":3915.9966},{"date":"2022-01-06","close":3990.2336},{"date":"2022-01-07","close":3929.916},{"date":"2022-01-10","close":3795.3616},{"date":"2022-01-11","close":3883.5181},{"date":"2022-01-12","close":3827.8403},{"date":"2022-01-13","close":3962.3948},{"date":"2022-01-14","close":5150.1851},{"date":"2022-01-17","close":4616.6074},{"date":"2022-01-18","close":4741.8823},{"date":"2022-01-19","close":4658.3657},{"date":"2022-01-20","close":4547.0103},{"date":"2022-01-21","close":4333.5791},{"date":"2022-01-24","close":4412.4561},{"date":"2022-01-25","close":4175.8257},{"date":"2022-01-26","close":4175.8257},{"date":"2022-01-27","close":3971.6743},{"date":"2022-01-28","close":3962.3948},{"date":"2022-02-03","close":4083.0298},{"date":"2022-02-04","close":4212.9443},{"date":"2022-02-07","close":4296.4609},{"date":"2022-02-08","close":4296.4609},{"date":"2022-02-09","close":4296.4609},{"date":"2022-02-10","close":4342.8589},{"date":"2022-02-11","close":4124.7881},{"date":"2022-02-14","close":3827.8403},{"date":"2022-02-15","close":3744.3237},{"date":"2022-02-16","close":4036.6316},{"date":"2022-02-17","close":4041.2715},{"date":"2022-02-18","close":4027.3521},{"date":"2022-02-21","close":4027.3521},{"date":"2022-02-22","close":3865.0},{"date":"2022-02-23","close":3829.0},{"date":"2022-02-24","close":3665.447},{"date":"2022-02-25","close":3804.6414},{"date":"2022-02-28","close":3804.6414},{"date":"2022-03-02","close":3869.5986},{"date":"2022-03-03","close":3980.9539},{"date":"2022-03-04","close":3870.0},{"date":"2022-03-07","close":3739.6841},{"date":"2022-03-08","close":3795.3616},{"date":"2022-03-10","close":3687.0},{"date":"2022-03-11","close":3730.4043},{"date":"2022-03-14","close":3623.6887},{"date":"2022-03-15","close":3623.6887},{"date":"2022-03-16","close":3730.4043},{"date":"2022-03-17","close":3846.3994},{"date":"2022-03-18","close":3864.9587},{"date":"2022-03-21","close":3783.0},{"date":"2022-03-22","close":3860.3188},{"date":"2022-03-23","close":3827.8403},{"date":"2022-03-24","close":3892.7976},{"date":"2022-03-25","close":3892.7976},{"date":"2022-03-28","close":3869.5986},{"date":"2022-03-29","close":3906.717},{"date":"2022-03-30","close":3939.1956},{"date":"2022-03-31","close":3957.7549},{"date":"2022-04-01","close":3860.3188},{"date":"2022-04-04","close":3883.5181},{"date":"2022-04-05","close":3915.9966},{"date":"2022-04-06","close":3813.9209},{"date":"2022-04-07","close":3730.4043},{"date":"2022-04-08","close":3735.0442},{"date":"2022-04-11","close":3642.248},{"date":"2022-04-12","close":3609.7693},{"date":"2022-04-13","close":3623.6887},{"date":"2022-04-14","close":3609.7693},{"date":"2022-04-15","close":3535.5325},{"date":"2022-04-18","close":3544.812},{"date":"2022-04-19","close":3609.7693},{"date":"2022-04-20","close":3595.8501},{"date":"2022-04-21","close":3711.8452},{"date":"2022-04-22","close":3670.0869},{"date":"2022-04-25","close":3535.5325},{"date":"2022-04-26","close":3605.1296},{"date":"2022-04-27","close":3521.613},{"date":"2022-04-28","close":3558.7314},{"date":"2022-04-29","close":3577.2908},{"date":"2022-05-02","close":3609.7693},{"date":"2022-05-03","close":3605.1296},{"date":"2022-05-04","close":3554.0918},{"date":"2022-05-06","close":3475.2151},{"date":"2022-05-09","close":3270.0},{"date":"2022-05-10","close":3303.5422},{"date":"2022-05-11","close":3280.3433},{"date":"2022-05-12","close":3057.6323},{"date":"2022-05-13","close":3182.9072},{"date":"2022-05-16","close":3215.3857},{"date":"2022-05-17","close":3173.6277},{"date":"2022-05-18","close":3080.8315},{"date":"2022-05-19","close":3048.3528},{"date":"2022-05-20","close":3048.3528},{"date":"2022-05-23","close":3048.3528},{"date":"2022-05-24","close":2923.0781},{"date":"2022-05-25","close":2955.5566},{"date":"2022-05-26","close":2969.4761},{"date":"2022-05-27","close":2941.6372},{"date":"2022-05-30","close":2960.1965},{"date":"2022-05-31","close":2946.2771},{"date":"2022-06-02","close":2923.0781},{"date":"2022-06-03","close":2918.4382},{"date":"2022-06-07","close":2890.5994},{"date":"2022-06-08","close":2858.1208},{"date":"2022-06-09","close":2793.1636},{"date":"2022-06-10","close":2821.0022},{"date":"2022-06-13","close":2672.5286},{"date":"2022-06-14","close":2598.2915},{"date":"2022-06-15","close":2542.614},{"date":"2022-06-16","close":2542.614},{"date":"2022-06-17","close":2765.3247},{"date":"2022-06-20","close":2895.2393},{"date":"2022-06-21","close":2797.8032},{"date":"2022-06-22","close":2718.9265},{"date":"2022-06-23","close":2589.012},{"date":"2022-06-24","close":2797.8032},{"date":"2022-06-27","close":2830.282},{"date":"2022-06-28","close":2788.5237},{"date":"2022-06-29","close":2872.0403},{"date":"2022-06-30","close":2774.6042},{"date":"2022-07-01","close":2783.8838},{"date":"2022-07-04","close":2649.3296},{"date":"2022-07-05","close":2691.0876},{"date":"2022-07-06","close":2626.1304},{"date":"2022-07-07","close":2700.3674},{"date":"2022-07-08","close":2751.4053},{"date":"2022-07-11","close":2769.9644},{"date":"2022-07-12","close":2700.3674},{"date":"2022-07-13","close":2769.9644},{"date":"2022-07-14","close":2783.8838},{"date":"2022-07-15","close":2751.4053},{"date":"2022-07-18","close":2756.0449},{"date":"2022-07-19","close":2737.4858},{"date":"2022-07-20","close":2760.6848},{"date":"2022-07-21","close":2830.282},{"date":"2022-07-22","close":2811.7227},{"date":"2022-07-25","close":2876.6799},{"date":"2022-07-26","close":2876.6799},{"date":"2022-07-27","close":2876.6799},{"date":"2022-07-28","close":2895.2393},{"date":"2022-07-29","close":2885.9597},{"date":"2022-08-01","close":2923.0781},{"date":"2022-08-02","close":2834.9216},{"date":"2022-08-03","close":2867.4004},{"date":"2022-08-04","close":2913.7983},{"date":"2022-08-05","close":2913.7983},{"date":"2022-08-08","close":2872.0403},{"date":"2022-08-09","close":2807.083},{"date":"2022-08-10","close":2821.0022},{"date":"2022-08-11","close":2858.1208},{"date":"2022-08-12","close":2872.0403},{"date":"2022-08-16","close":2876.6799},{"date":"2022-08-17","close":2923.0781},{"date":"2022-08-18","close":2983.3955},{"date":"2022-08-19","close":3062.2722},{"date":"2022-08-22","close":3062.2722},{"date":"2022-08-23","close":3090.1111},{"date":"2022-08-24","close":3066.9121},{"date":"2022-08-25","close":3136.509},{"date":"2022-08-26","close":3094.751},{"date":"2022-08-29","close":2936.9976},{"date":"2022-08-30","close":2992.675},{"date":"2022-08-31","close":2978.7556},{"date":"2022-09-01","close":2913.7983},{"date":"2022-09-02","close":2774.6042},{"date":"2022-09-05","close":2774.6042},{"date":"2022-09-06","close":2867.4004},{"date":"2022-09-07","close":2811.7227},{"date":"2022-09-08","close":2923.0781},{"date":"2022-09-13","close":2913.7983},{"date":"2022-09-14","close":2830.282},{"date":"2022-09-15","close":2858.1208},{"date":"2022-09-16","close":2779.2441},{"date":"2022-09-19","close":2825.6421},{"date":"2022-09-20","close":2825.6421},{"date":"2022-09-21","close":2858.1208},{"date":"2022-09-22","close":2802.4431},{"date":"2022-09-23","close":2737.4858},{"date":"2022-09-26","close":2575.0925},{"date":"2022-09-27","close":2565.813},{"date":"2022-09-28","close":2440.5381},{"date":"2022-09-29","close":2496.2158},{"date":"2022-09-30","close":2486.9363},{"date":"2022-10-04","close":2579.7324},{"date":"2022-10-05","close":2602.9314},{"date":"2022-10-06","close":2630.7703},{"date":"2022-10-07","close":2635.4102},{"date":"2022-10-11","close":2505.4954},{"date":"2022-10-12","close":2551.8936},{"date":"2022-10-13","close":2584.3721},{"date":"2022-10-14","close":2589.012},{"date":"2022-10-17","close":2644.6897},{"date":"2022-10-18","close":2714.2869},{"date":"2022-10-19","close":2700.3674},{"date":"2022-10-20","close":2681.8081},{"date":"2022-10-21","close":2709.647},{"date":"2022-10-24","close":2709.647},{"date":"2022-10-25","close":2686.448},{"date":"2022-10-26","close":2695.7275},{"date":"2022-10-27","close":2691.0876},{"date":"2022-10-28","close":2672.5286},{"date":"2022-10-31","close":2635.4102},{"date":"2022-11-01","close":2672.5286},{"date":"2022-11-02","close":2649.3296},{"date":"2022-11-03","close":2723.5664},{"date":"2022-11-04","close":2691.0876},{"date":"2022-11-07","close":2635.4102},{"date":"2022-11-08","close":2700.3674},{"date":"2022-11-09","close":2769.9644},{"date":"2022-11-10","close":2876.6799},{"date":"2022-11-11","close":2932.3577},{"date":"2022-11-14","close":2974.116},{"date":"2022-11-15","close":2918.4382},{"date":"2022-11-16","close":2816.3625},{"date":"2022-11-17","close":2811.7227},{"date":"2022-11-18","close":2765.3247},{"date":"2022-11-21","close":2709.647},{"date":"2022-11-22","close":2686.448},{"date":"2022-11-23","close":2700.3674},{"date":"2022-11-24","close":2714.2869},{"date":"2022-11-25","close":2714.2869},{"date":"2022-11-28","close":2653.9692},{"date":"2022-11-29","close":2616.8508},{"date":"2022-11-30","close":2598.2915},{"date":"2022-12-01","close":2602.9314},{"date":"2022-12-02","close":2626.1304},{"date":"2022-12-05","close":2621.4907},{"date":"2022-12-06","close":2593.6519},{"date":"2022-12-07","close":2565.813},{"date":"2022-12-08","close":2584.3721},{"date":"2022-12-09","close":2686.448},{"date":"2022-12-12","close":2630.7703},{"date":"2022-12-13","close":2672.5286},{"date":"2022-12-14","close":2663.2488},{"date":"2022-12-15","close":2649.3296},{"date":"2022-12-16","close":2640.0498},{"date":"2022-12-19","close":2616.8508},{"date":"2022-12-20","close":2584.3721},{"date":"2022-12-21","close":2556.5334},{"date":"2022-12-22","close":2570.4529},{"date":"2022-12-23","close":2510.1353},{"date":"2022-12-26","close":2482.2964},{"date":"2022-12-27","close":2551.8936},{"date":"2022-12-28","close":2649.3296},{"date":"2022-12-29","close":2681.8081},{"date":"2023-01-02","close":2644.6897},{"date":"2023-01-03","close":2547.2537},{"date":"2023-01-04","close":2561.1731},{"date":"2023-01-05","close":2524.0547},{"date":"2023-01-06","close":2537.9741},{"date":"2023-01-09","close":2579.7324},{"date":"2023-01-10","close":2663.2488},{"date":"2023-01-11","close":2635.4102},{"date":"2023-01-12","close":2635.4102},{"date":"2023-01-13","close":2635.4102},{"date":"2023-01-16","close":2640.0498},{"date":"2023-01-17","close":2630.7703},{"date":"2023-01-18","close":2570.4529},{"date":"2023-01-19","close":2519.4148},{"date":"2023-01-20","close":2524.0547},{"date":"2023-01-25","close":2681.8081},{"date":"2023-01-26","close":2709.647},{"date":"2023-01-27","close":2737.4858},{"date":"2023-01-30","close":2723.5664},{"date":"2023-01-31","close":2695.7275},{"date":"2023-02-01","close":2672.5286},{"date":"2023-02-02","close":2672.5286},{"date":"2023-02-03","close":2718.9265},{"date":"2023-02-06","close":2665.0},{"date":"2023-02-07","close":2707.0},{"date":"2023-02-08","close":2760.6848},{"date":"2023-02-09","close":2760.6848},{"date":"2023-02-10","close":2640.0498},{"date":"2023-02-13","close":2653.9692},{"date":"2023-02-14","close":2691.0876},{"date":"2023-02-15","close":2658.6091},{"date":"2023-02-16","close":2686.448},{"date":"2023-02-17","close":2686.448},{"date":"2023-02-20","close":2658.6091},{"date":"2023-02-21","close":2746.7654},{"date":"2023-02-22","close":2686.448},{"date":"2023-02-23","close":2695.7275},{"date":"2023-02-24","close":2649.3296},{"date":"2023-02-27","close":2607.5713},{"date":"2023-02-28","close":2612.2109},{"date":"2023-03-02","close":2579.7324},{"date":"2023-03-03","close":2575.0925},{"date":"2023-03-06","close":2575.0925},{"date":"2023-03-07","close":2616.8508},{"date":"2023-03-08","close":2561.1731},{"date":"2023-03-09","close":2524.0547},{"date":"2023-03-10","close":2496.2158},{"date":"2023-03-13","close":2445.178},{"date":"2023-03-14","close":2357.0217},{"date":"2023-03-15","close":2357.0217},{"date":"2023-03-16","close":2491.5762},{"date":"2023-03-17","close":2500.8557},{"date":"2023-03-20","close":2500.8557},{"date":"2023-03-21","close":2468.377},{"date":"2023-03-22","close":2551.8936},{"date":"2023-03-23","close":2486.9363},{"date":"2023-03-24","close":2524.0547},{"date":"2023-03-27","close":2486.9363},{"date":"2023-03-28","close":2528.6946},{"date":"2023-03-29","close":2519.4148},{"date":"2023-03-30","close":2616.8508},{"date":"2023-03-31","close":2602.9314},{"date":"2023-04-03","close":2653.9692},{"date":"2023-04-04","close":2672.5286},{"date":"2023-04-05","close":2667.8887},{"date":"2023-04-06","close":2779.2441},{"date":"2023-04-07","close":2691.0876},{"date":"2023-04-10","close":2653.9692},{"date":"2023-04-11","close":2714.2869},{"date":"2023-04-12","close":2756.0449},{"date":"2023-04-13","close":2732.8459},{"date":"2023-04-14","close":2728.2063},{"date":"2023-04-17","close":2783.8838},{"date":"2023-04-18","close":2751.4053},{"date":"2023-04-19","close":2793.1636},{"date":"2023-04-20","close":2681.8081},{"date":"2023-04-21","close":2732.8459},{"date":"2023-04-24","close":3039.0732},{"date":"2023-04-25","close":3948.4753},{"date":"2023-04-26","close":4946.0337},{"date":"2023-04-27","close":6421.4922},{"date":"2023-04-28","close":7609.2827},{"date":"2023-05-02","close":9892.0674},{"date":"2023-05-03","close":9892.0674},{"date":"2023-05-04","close":12852.2637},{"date":"2023-05-08","close":9001.2246},{"date":"2023-05-09","close":8555.8027},{"date":"2023-05-10","close":8128.9409},{"date":"2023-05-11","close":8221.7373},{"date":"2023-05-12","close":7562.8843},{"date":"2023-05-15","close":7275.2163},{"date":"2023-05-16","close":7859.832},{"date":"2023-05-17","close":8073.2632},{"date":"2023-05-18","close":10495.2422},{"date":"2023-05-19","close":8221.7373},{"date":"2023-05-22","close":8221.7373},{"date":"2023-05-23","close":8342.3721},{"date":"2023-05-24","close":7859.832},{"date":"2023-05-25","close":7692.7988},{"date":"2023-05-26","close":9121.8594},{"date":"2023-05-30","close":8565.083},{"date":"2023-05-31","close":8574.3623},{"date":"2023-06-01","close":8667.1582},{"date":"2023-06-02","close":8435.168},{"date":"2023-06-05","close":8852.751},{"date":"2023-06-07","close":8991.9453},{"date":"2023-06-08","close":8453.7275},{"date":"2023-06-09","close":8555.8027},{"date":"2023-06-12","close":8555.8027},{"date":"2023-06-13","close":8407.3291},{"date":"2023-06-14","close":8444.4473},{"date":"2023-06-15","close":8156.7798},{"date":"2023-06-16","close":8091.8223},{"date":"2023-06-19","close":8147.5},{"date":"2023-06-20","close":7562.8843},{"date":"2023-06-21","close":7358.7329},{"date":"2023-06-22","close":7368.0127},{"date":"2023-06-23","close":7655.6807},{"date":"2023-06-26","close":7247.3774},{"date":"2023-06-27","close":6996.8281},{"date":"2023-06-28","close":6820.5156},{"date":"2023-06-29","close":6634.9233},{"date":"2023-06-30","close":6607.0845},{"date":"2023-07-03","close":6709.1602},{"date":"2023-07-04","close":7173.1406},{"date":"2023-07-05","close":7600.0029},{"date":"2023-07-06","close":7785.5952},{"date":"2023-07-07","close":7497.9272},{"date":"2023-07-10","close":7238.0981},{"date":"2023-07-11","close":9409.5273},{"date":"2023-07-12","close":9966.3047},{"date":"2023-07-13","close":9706.4746},{"date":"2023-07-14","close":8908.4287},{"date":"2023-07-17","close":8945.5469},{"date":"2023-07-18","close":8908.4287},{"date":"2023-07-19","close":8258.8555},{"date":"2023-07-20","close":8323.8125},{"date":"2023-07-21","close":8574.3623},{"date":"2023-07-24","close":8750.6748},{"date":"2023-07-25","close":7961.9077},{"date":"2023-07-26","close":7228.8184},{"date":"2023-07-27","close":7108.1836},{"date":"2023-07-28","close":7479.3682},{"date":"2023-07-31","close":7581.4438},{"date":"2023-08-01","close":7451.5293},{"date":"2023-08-02","close":7284.4961},{"date":"2023-08-03","close":6588.5249},{"date":"2023-08-04","close":6551.4067},{"date":"2023-08-07","close":6718.4399},{"date":"2023-08-08","close":6347.2554},{"date":"2023-08-09","close":6319.4165},{"date":"2023-08-10","close":6096.7056},{"date":"2023-08-11","close":6235.8999},{"date":"2023-08-14","close":6161.6631},{"date":"2023-08-16","close":5706.9619},{"date":"2023-08-17","close":5781.1987},{"date":"2023-08-18","close":5809.0376},{"date":"2023-08-21","close":5892.5542},{"date":"2023-08-22","close":5623.4453},{"date":"2023-08-23","close":5614.166},{"date":"2023-08-24","close":5762.6396},{"date":"2023-08-25","close":5642.0044},{"date":"2023-08-28","close":5836.8765},{"date":"2023-08-29","close":5827.5967},{"date":"2023-08-30","close":5836.8765},{"date":"2023-08-31","close":5771.9194},{"date":"2023-09-01","close":5706.9619},{"date":"2023-09-04","close":5586.3271},{"date":"2023-09-05","close":5632.7251},{"date":"2023-09-06","close":5474.9717},{"date":"2023-09-07","close":5289.3794},{"date":"2023-09-08","close":5289.3794},{"date":"2023-09-11","close":5261.5405},{"date":"2023-09-12","close":5159.4648},{"date":"2023-09-13","close":5075.9482},{"date":"2023-09-14","close":5131.626},{"date":"2023-09-15","close":5159.4648},{"date":"2023-09-18","close":5094.5073},{"date":"2023-09-19","close":4992.4316},{"date":"2023-09-20","close":5205.8628},{"date":"2023-09-21","close":4918.1948},{"date":"2023-09-22","close":4779.0005},{"date":"2023-09-25","close":4732.6025},{"date":"2023-09-26","close":4658.3657},{"date":"2023-09-27","close":4115.5083},{"date":"2023-10-04","close":4115.5083},{"date":"2023-10-05","close":3967.0344},{"date":"2023-10-06","close":4036.6316},{"date":"2023-10-10","close":3804.6414},{"date":"2023-10-11","close":3851.0393},{"date":"2023-10-12","close":4031.9917},{"date":"2023-10-13","close":3892.7976},{"date":"2023-10-16","close":3730.4043},{"date":"2023-10-17","close":3841.7598},{"date":"2023-10-18","close":4598.0483},{"date":"2023-10-19","close":4514.5317},{"date":"2023-10-20","close":4431.0151},{"date":"2023-10-23","close":4723.3228},{"date":"2023-10-24","close":4547.0103},{"date":"2023-10-25","close":4231.5034},{"date":"2023-10-26","close":3790.7219},{"date":"2023-10-27","close":3702.5654},{"date":"2023-10-30","close":3688.646},{"date":"2023-10-31","close":3405.6179},{"date":"2023-11-01","close":3428.8169},{"date":"2023-11-02","close":3590.0},{"date":"2023-11-03","close":3625.0},{"date":"2023-11-06","close":3820.0},{"date":"2023-11-07","close":3665.0},{"date":"2023-11-08","close":4050.0},{"date":"2023-11-09","close":3750.0},{"date":"2023-11-10","close":3570.0},{"date":"2023-11-13","close":3540.0},{"date":"2023-11-14","close":3680.0},{"date":"2023-11-15","close":3975.0},{"date":"2023-11-16","close":3915.0},{"date":"2023-11-17","close":3705.0},{"date":"2023-11-20","close":3710.0},{"date":"2023-11-21","close":3690.0},{"date":"2023-11-22","close":3620.0},{"date":"2023-11-23","close":3600.0},{"date":"2023-11-24","close":3740.0},{"date":"2023-11-27","close":3625.0},{"date":"2023-11-28","close":3565.0},{"date":"2023-11-29","close":3510.0},{"date":"2023-11-30","close":3535.0},{"date":"2023-12-01","close":3475.0},{"date":"2023-12-04","close":3475.0},{"date":"2023-12-05","close":3445.0},{"date":"2023-12-06","close":3520.0},{"date":"2023-12-07","close":3480.0},{"date":"2023-12-08","close":3505.0},{"date":"2023-12-11","close":3560.0},{"date":"2023-12-12","close":3525.0},{"date":"2023-12-13","close":3390.0},{"date":"2023-12-14","close":3400.0},{"date":"2023-12-15","close":3470.0},{"date":"2023-12-18","close":3490.0},{"date":"2023-12-19","close":3450.0},{"date":"2023-12-20","close":3740.0},{"date":"2023-12-21","close":3635.0},{"date":"2023-12-22","close":4725.0},{"date":"2023-12-26","close":4630.0},{"date":"2023-12-27","close":4575.0},{"date":"2023-12-28","close":4200.0},{"date":"2024-01-02","close":4230.0},{"date":"2024-01-03","close":4095.0},{"date":"2024-01-04","close":4005.0},{"date":"2024-01-05","close":4085.0},{"date":"2024-01-08","close":4065.0},{"date":"2024-01-09","close":4190.0},{"date":"2024-01-10","close":4095.0},{"date":"2024-01-11","close":4105.0},{"date":"2024-01-12","close":4255.0},{"date":"2024-01-15","close":4360.0},{"date":"2024-01-16","close":4185.0},{"date":"2024-01-17","close":4000.0},{"date":"2024-01-18","close":4015.0},{"date":"2024-01-19","close":3975.0},{"date":"2024-01-22","close":3770.0},{"date":"2024-01-23","close":4200.0},{"date":"2024-01-24","close":4640.0},{"date":"2024-01-25","close":4600.0},{"date":"2024-01-26","close":4420.0},{"date":"2024-01-29","close":4265.0},{"date":"2024-01-30","close":4145.0},{"date":"2024-01-31","close":4025.0},{"date":"2024-02-01","close":4190.0},{"date":"2024-02-02","close":4155.0},{"date":"2024-02-05","close":4215.0},{"date":"2024-02-06","close":4110.0},{"date":"2024-02-07","close":4100.0},{"date":"2024-02-08","close":4115.0},{"date":"2024-02-13","close":4150.0},{"date":"2024-02-14","close":4160.0},{"date":"2024-02-15","close":4300.0},{"date":"2024-02-16","close":4910.0},{"date":"2024-02-19","close":4825.0},{"date":"2024-02-20","close":4760.0},{"date":"2024-02-21","close":4520.0},{"date":"2024-02-22","close":4450.0},{"date":"2024-02-23","close":4430.0},{"date":"2024-02-26","close":4370.0},{"date":"2024-02-27","close":4310.0},{"date":"2024-02-28","close":4270.0},{"date":"2024-02-29","close":4365.0},{"date":"2024-03-04","close":4515.0},{"date":"2024-03-05","close":4370.0},{"date":"2024-03-06","close":4325.0},{"date":"2024-03-07","close":4235.0},{"date":"2024-03-08","close":4470.0},{"date":"2024-03-11","close":4300.0},{"date":"2024-03-12","close":4455.0},{"date":"2024-03-13","close":4455.0},{"date":"2024-03-14","close":4340.0},{"date":"2024-03-15","close":4335.0},{"date":"2024-03-18","close":4445.0},{"date":"2024-03-19","close":4510.0},{"date":"2024-03-20","close":4370.0},{"date":"2024-03-21","close":4390.0},{"date":"2024-03-22","close":4485.0},{"date":"2024-03-25","close":4470.0},{"date":"2024-03-26","close":4305.0},{"date":"2024-03-27","close":4280.0},{"date":"2024-03-28","close":4215.0},{"date":"2024-03-29","close":4100.0},{"date":"2024-04-01","close":4125.0},{"date":"2024-04-02","close":4240.0},{"date":"2024-04-03","close":4200.0},{"date":"2024-04-04","close":4405.0},{"date":"2024-04-05","close":4200.0},{"date":"2024-04-08","close":4170.0},{"date":"2024-04-09","close":4120.0},{"date":"2024-04-11","close":4135.0},{"date":"2024-04-12","close":4105.0},{"date":"2024-04-15","close":4030.0},{"date":"2024-04-16","close":3900.0},{"date":"2024-04-17","close":3915.0},{"date":"2024-04-18","close":4035.0},{"date":"2024-04-19","close":4100.0},{"date":"2024-04-22","close":3995.0},{"date":"2024-04-23","close":4015.0},{"date":"2024-04-24","close":4090.0},{"date":"2024-04-25","close":4080.0},{"date":"2024-04-26","close":4100.0},{"date":"2024-04-29","close":4140.0},{"date":"2024-04-30","close":4470.0},{"date":"2024-05-02","close":4510.0},{"date":"2024-05-03","close":4405.0},{"date":"2024-05-07","close":4315.0},{"date":"2024-05-08","close":4260.0},{"date":"2024-05-09","close":4205.0},{"date":"2024-05-10","close":4215.0},{"date":"2024-05-13","close":4240.0},{"date":"2024-05-14","close":4170.0},{"date":"2024-05-16","close":4275.0},{"date":"2024-05-17","close":4200.0},{"date":"2024-05-20","close":4195.0},{"date":"2024-05-21","close":4215.0},{"date":"2024-05-22","close":4215.0},{"date":"2024-05-23","close":4115.0},{"date":"2024-05-24","close":4035.0},{"date":"2024-05-27","close":4040.0},{"date":"2024-05-28","close":4010.0},{"date":"2024-05-29","close":3930.0},{"date":"2024-05-30","close":3865.0},{"date":"2024-05-31","close":3880.0},{"date":"2024-06-03","close":3885.0},{"date":"2024-06-04","close":3800.0},{"date":"2024-06-05","close":3755.0},{"date":"2024-06-07","close":3810.0},{"date":"2024-06-10","close":3810.0},{"date":"2024-06-11","close":3870.0},{"date":"2024-06-12","close":3850.0},{"date":"2024-06-13","close":3770.0},{"date":"2024-06-14","close":3755.0},{"date":"2024-06-17","close":3680.0},{"date":"2024-06-18","close":3605.0},{"date":"2024-06-19","close":3590.0},{"date":"2024-06-20","close":3575.0},{"date":"2024-06-21","close":3540.0},{"date":"2024-06-24","close":3480.0},{"date":"2024-06-25","close":3490.0},{"date":"2024-06-26","close":3425.0},{"date":"2024-06-27","close":3395.0},{"date":"2024-06-28","close":3445.0},{"date":"2024-07-01","close":3510.0},{"date":"2024-07-02","close":3480.0},{"date":"2024-07-03","close":3410.0},{"date":"2024-07-04","close":3530.0},{"date":"2024-07-05","close":3780.0},{"date":"2024-07-08","close":3790.0},{"date":"2024-07-09","close":3850.0},{"date":"2024-07-10","close":4000.0},{"date":"2024-07-11","close":3935.0},{"date":"2024-07-12","close":3835.0},{"date":"2024-07-15","close":3850.0},{"date":"2024-07-16","close":3970.0},{"date":"2024-07-17","close":3960.0},{"date":"2024-07-18","close":3960.0},{"date":"2024-07-19","close":3965.0},{"date":"2024-07-22","close":3845.0},{"date":"2024-07-23","close":3815.0},{"date":"2024-07-24","close":3815.0},{"date":"2024-07-25","close":3675.0},{"date":"2024-07-26","close":3700.0},{"date":"2024-07-29","close":3735.0},{"date":"2024-07-30","close":3695.0},{"date":"2024-07-31","close":3680.0},{"date":"2024-08-01","close":3710.0},{"date":"2024-08-02","close":3600.0},{"date":"2024-08-05","close":3220.0},{"date":"2024-08-06","close":3320.0},{"date":"2024-08-07","close":3460.0},{"date":"2024-08-08","close":3470.0},{"date":"2024-08-09","close":3570.0},{"date":"2024-08-12","close":3590.0},{"date":"2024-08-13","close":3470.0},{"date":"2024-08-14","close":3510.0},{"date":"2024-08-16","close":3455.0},{"date":"2024-08-19","close":3385.0},{"date":"2024-08-20","close":3460.0},{"date":"2024-08-21","close":3370.0},{"date":"2024-08-22","close":3270.0},{"date":"2024-08-23","close":3290.0},{"date":"2024-08-26","close":3260.0},{"date":"2024-08-27","close":3255.0},{"date":"2024-08-28","close":3210.0},{"date":"2024-08-29","close":3170.0},{"date":"2024-08-30","close":3195.0},{"date":"2024-09-02","close":3090.0},{"date":"2024-09-03","close":3100.0},{"date":"2024-09-04","close":3030.0},{"date":"2024-09-05","close":3000.0},{"date":"2024-09-06","close":2955.0},{"date":"2024-09-09","close":2890.0},{"date":"2024-09-10","close":2860.0},{"date":"2024-09-11","close":2820.0},{"date":"2024-09-12","close":2965.0},{"date":"2024-09-13","close":2940.0},{"date":"2024-09-19","close":2965.0},{"date":"2024-09-20","close":3000.0},{"date":"2024-09-23","close":3055.0},{"date":"2024-09-24","close":3070.0},{"date":"2024-09-25","close":3085.0},{"date":"2024-09-26","close":3290.0},{"date":"2024-09-27","close":3220.0},{"date":"2024-09-30","close":3180.0},{"date":"2024-10-02","close":3045.0},{"date":"2024-10-04","close":3060.0},{"date":"2024-10-07","close":3055.0},{"date":"2024-10-08","close":3055.0},{"date":"2024-10-10","close":3270.0},{"date":"2024-10-11","close":3250.0},{"date":"2024-10-14","close":3215.0},{"date":"2024-10-15","close":3165.0},{"date":"2024-10-16","close":3165.0},{"date":"2024-10-17","close":2980.0},{"date":"2024-10-18","close":2980.0},{"date":"2024-10-21","close":3005.0},{"date":"2024-10-22","close":2960.0},{"date":"2024-10-23","close":2960.0},{"date":"2024-10-24","close":2925.0},{"date":"2024-10-25","close":2895.0},{"date":"2024-10-28","close":2940.0},{"date":"2024-10-29","close":2955.0},{"date":"2024-10-30","close":2925.0},{"date":"2024-10-31","close":2900.0},{"date":"2024-11-01","close":2880.0},{"date":"2024-11-04","close":2895.0},{"date":"2024-11-05","close":2875.0},{"date":"2024-11-06","close":2850.0},{"date":"2024-11-07","close":2865.0},{"date":"2024-11-08","close":2860.0},{"date":"2024-11-11","close":2700.0},{"date":"2024-11-12","close":2595.0},{"date":"2024-11-13","close":2490.0},{"date":"2024-11-14","close":2495.0},{"date":"2024-11-15","close":3120.0},{"date":"2024-11-18","close":3075.0},{"date":"2024-11-19","close":2985.0},{"date":"2024-11-20","close":2895.0},{"date":"2024-11-21","close":2785.0},{"date":"2024-11-22","close":2820.0},{"date":"2024-11-25","close":2865.0},{"date":"2024-11-26","close":3120.0},{"date":"2024-11-27","close":3020.0},{"date":"2024-11-28","close":2980.0},{"date":"2024-11-29","close":3190.0},{"date":"2024-12-02","close":3230.0},{"date":"2024-12-03","close":3415.0},{"date":"2024-12-04","close":3635.0},{"date":"2024-12-05","close":3415.0},{"date":"2024-12-06","close":3105.0},{"date":"2024-12-09","close":2740.0},{"date":"2024-12-10","close":3040.0},{"date":"2024-12-11","close":3145.0},{"date":"2024-12-12","close":3095.0},{"date":"2024-12-13","close":3180.0},{"date":"2024-12-16","close":3235.0},{"date":"2024-12-17","close":3235.0},{"date":"2024-12-18","close":3215.0},{"date":"2024-12-19","close":3270.0},{"date":"2024-12-20","close":3105.0},{"date":"2024-12-23","close":3155.0},{"date":"2024-12-24","close":3085.0},{"date":"2024-12-26","close":3070.0},{"date":"2024-12-27","close":3130.0},{"date":"2024-12-30","close":3185.0},{"date":"2025-01-02","close":3240.0},{"date":"2025-01-03","close":3310.0},{"date":"2025-01-06","close":3465.0},{"date":"2025-01-07","close":3370.0},{"date":"2025-01-08","close":3370.0},{"date":"2025-01-09","close":3560.0},{"date":"2025-01-10","close":3525.0},{"date":"2025-01-13","close":3395.0},{"date":"2025-01-14","close":3410.0},{"date":"2025-01-15","close":3395.0},{"date":"2025-01-16","close":3390.0},{"date":"2025-01-17","close":3455.0},{"date":"2025-01-20","close":3340.0},{"date":"2025-01-21","close":3275.0},{"date":"2025-01-22","close":3255.0},{"date":"2025-01-23","close":3165.0},{"date":"2025-01-24","close":3205.0},{"date":"2025-01-31","close":3180.0},{"date":"2025-02-03","close":3360.0},{"date":"2025-02-04","close":3365.0},{"date":"2025-02-05","close":3300.0},{"date":"2025-02-06","close":3220.0},{"date":"2025-02-07","close":3240.0},{"date":"2025-02-10","close":3175.0},{"date":"2025-02-11","close":3195.0},{"date":"2025-02-12","close":3070.0},{"date":"2025-02-13","close":3030.0},{"date":"2025-02-14","close":3030.0},{"date":"2025-02-17","close":3030.0},{"date":"2025-02-18","close":3020.0},{"date":"2025-02-19","close":3015.0},{"date":"2025-02-20","close":3050.0},{"date":"2025-02-21","close":3045.0},{"date":"2025-02-24","close":3005.0},{"date":"2025-02-25","close":2995.0},{"date":"2025-02-26","close":3400.0},{"date":"2025-02-27","close":3520.0},{"date":"2025-02-28","close":3405.0},{"date":"2025-03-04","close":3410.0},{"date":"2025-03-05","close":3355.0},{"date":"2025-03-06","close":3360.0},{"date":"2025-03-07","close":3340.0},{"date":"2025-03-10","close":3390.0},{"date":"2025-03-11","close":3630.0},{"date":"2025-03-12","close":3570.0},{"date":"2025-03-13","close":3485.0},{"date":"2025-03-14","close":3480.0},{"date":"2025-03-17","close":3480.0},{"date":"2025-03-18","close":3430.0},{"date":"2025-03-19","close":3795.0},{"date":"2025-03-20","close":4350.0},{"date":"2025-03-21","close":4185.0},{"date":"2025-03-24","close":4335.0},{"date":"2025-03-25","close":4295.0},{"date":"2025-03-26","close":4410.0},{"date":"2025-03-27","close":4445.0},{"date":"2025-03-28","close":4400.0},{"date":"2025-03-31","close":4285.0},{"date":"2025-04-01","close":4350.0},{"date":"2025-04-02","close":4160.0},{"date":"2025-04-03","close":4110.0},{"date":"2025-04-04","close":4170.0},{"date":"2025-04-07","close":3820.0},{"date":"2025-04-08","close":3820.0},{"date":"2025-04-09","close":3765.0},{"date":"2025-04-10","close":3865.0},{"date":"2025-04-11","close":3820.0},{"date":"2025-04-14","close":3850.0},{"date":"2025-04-15","close":3865.0},{"date":"2025-04-16","close":3945.0},{"date":"2025-04-17","close":4390.0},{"date":"2025-04-18","close":4340.0},{"date":"2025-04-21","close":4450.0},{"date":"2025-04-22","close":4425.0},{"date":"2025-04-23","close":4435.0},{"date":"2025-04-24","close":4380.0},{"date":"2025-04-25","close":4590.0},{"date":"2025-04-28","close":4465.0},{"date":"2025-04-29","close":4535.0},{"date":"2025-04-30","close":4495.0},{"date":"2025-05-02","close":4500.0},{"date":"2025-05-07","close":4515.0},{"date":"2025-05-08","close":4495.0},{"date":"2025-05-09","close":4710.0},{"date":"2025-05-12","close":4340.0},{"date":"2025-05-13","close":4265.0},{"date":"2025-05-14","close":4370.0},{"date":"2025-05-15","close":4325.0},{"date":"2025-05-16","close":4280.0},{"date":"2025-05-19","close":4240.0},{"date":"2025-05-20","close":4200.0},{"date":"2025-05-21","close":4200.0},{"date":"2025-05-22","close":3985.0},{"date":"2025-05-23","close":4060.0},{"date":"2025-05-26","close":4045.0},{"date":"2025-05-27","close":4010.0},{"date":"2025-05-28","close":4100.0},{"date":"2025-05-29","close":3965.0},{"date":"2025-05-30","close":3975.0},{"date":"2025-06-02","close":4135.0},{"date":"2025-06-04","close":4080.0},{"date":"2025-06-05","close":4050.0},{"date":"2025-06-09","close":4060.0},{"date":"2025-06-10","close":4015.0},{"date":"2025-06-11","close":3990.0},{"date":"2025-06-12","close":4005.0},{"date":"2025-06-13","close":4580.0},{"date":"2025-06-16","close":4590.0},{"date":"2025-06-17","close":5030.0},{"date":"2025-06-18","close":5050.0},{"date":"2025-06-19","close":5410.0},{"date":"2025-06-20","close":5280.0},{"date":"2025-06-23","close":5140.0},{"date":"2025-06-24","close":5270.0},{"date":"2025-06-25","close":5340.0},{"date":"2025-06-26","close":5360.0},{"date":"2025-06-27","close":5500.0},{"date":"2025-06-30","close":5950.0},{"date":"2025-07-01","close":5950.0},{"date":"2025-07-02","close":6220.0},{"date":"2025-07-03","close":5750.0},{"date":"2025-07-04","close":5410.0},{"date":"2025-07-07","close":5410.0},{"date":"2025-07-08","close":5410.0},{"date":"2025-07-09","close":5480.0},{"date":"2025-07-10","close":5610.0},{"date":"2025-07-11","close":5630.0},{"date":"2025-07-14","close":5520.0},{"date":"2025-07-15","close":5340.0},{"date":"2025-07-16","close":5430.0},{"date":"2025-07-17","close":5430.0},{"date":"2025-07-18","close":5190.0},{"date":"2025-07-21","close":5160.0},{"date":"2025-07-22","close":5040.0},{"date":"2025-07-23","close":5290.0},{"date":"2025-07-24","close":5100.0},{"date":"2025-07-25","close":5080.0},{"date":"2025-07-28","close":5000.0},{"date":"2025-07-29","close":5080.0},{"date":"2025-07-30","close":5200.0},{"date":"2025-07-31","close":5290.0},{"date":"2025-08-01","close":5200.0},{"date":"2025-08-04","close":5110.0},{"date":"2025-08-05","close":5280.0},{"date":"2025-08-06","close":5190.0},{"date":"2025-08-07","close":5370.0},{"date":"2025-08-08","close":5510.0},{"date":"2025-08-11","close":5390.0},{"date":"2025-08-12","close":5350.0},{"date":"2025-08-13","close":5360.0},{"date":"2025-08-14","close":5080.0},{"date":"2025-08-18","close":4360.0},{"date":"2025-08-19","close":4125.0},{"date":"2025-08-20","close":3995.0},{"date":"2025-08-21","close":3960.0},{"date":"2025-08-22","close":4070.0},{"date":"2025-08-25","close":4005.0},{"date":"2025-08-26","close":3835.0},{"date":"2025-08-27","close":3885.0},{"date":"2025-08-28","close":3925.0},{"date":"2025-08-29","close":3845.0},{"date":"2025-09-01","close":3775.0},{"date":"2025-09-02","close":3770.0},{"date":"2025-09-03","close":3810.0},{"date":"2025-09-04","close":3780.0},{"date":"2025-09-05","close":3890.0},{"date":"2025-09-08","close":4170.0},{"date":"2025-09-09","close":4660.0},{"date":"2025-09-10","close":3845.0},{"date":"2025-09-11","close":3815.0},{"date":"2025-09-12","close":3835.0},{"date":"2025-09-15","close":3705.0},{"date":"2025-09-16","close":3655.0},{"date":"2025-09-17","close":3635.0},{"date":"2025-09-18","close":3650.0},{"date":"2025-09-19","close":3600.0},{"date":"2025-09-22","close":3685.0},{"date":"2025-09-23","close":3590.0},{"date":"2025-09-24","close":3490.0},{"date":"2025-09-25","close":3455.0},{"date":"2025-09-26","close":3480.0},{"date":"2025-09-29","close":3480.0},{"date":"2025-09-30","close":3530.0},{"date":"2025-10-01","close":3515.0},{"date":"2025-10-02","close":3525.0},{"date":"2025-10-10","close":3645.0},{"date":"2025-10-13","close":4075.0},{"date":"2025-10-14","close":3700.0},{"date":"2025-10-15","close":3705.0},{"date":"2025-10-16","close":3620.0},{"date":"2025-10-17","close":3550.0},{"date":"2025-10-20","close":3525.0},{"date":"2025-10-21","close":3510.0},{"date":"2025-10-22","close":3510.0},{"date":"2025-10-23","close":3500.0},{"date":"2025-10-24","close":3500.0},{"date":"2025-10-27","close":3315.0},{"date":"2025-10-28","close":3325.0},{"date":"2025-10-29","close":3265.0},{"date":"2025-10-30","close":3165.0},{"date":"2025-10-31","close":3120.0},{"date":"2025-11-03","close":3060.0},{"date":"2025-11-04","close":3075.0},{"date":"2025-11-05","close":3065.0},{"date":"2025-11-06","close":3010.0},{"date":"2025-11-07","close":2960.0},{"date":"2025-11-10","close":2980.0},{"date":"2025-11-11","close":3000.0},{"date":"2025-11-12","close":3000.0},{"date":"2025-11-13","close":2985.0},{"date":"2025-11-14","close":2955.0},{"date":"2025-11-17","close":2880.0},{"date":"2025-11-18","close":2730.0},{"date":"2025-11-19","close":2790.0},{"date":"2025-11-20","close":2895.0},{"date":"2025-11-21","close":2815.0},{"date":"2025-11-24","close":2740.0},{"date":"2025-11-25","close":2800.0},{"date":"2025-11-26","close":2810.0},{"date":"2025-11-27","close":2815.0},{"date":"2025-11-28","close":2870.0},{"date":"2025-12-01","close":2880.0},{"date":"2025-12-02","close":2905.0},{"date":"2025-12-03","close":2885.0},{"date":"2025-12-04","close":2830.0},{"date":"2025-12-05","close":2880.0},{"date":"2025-12-08","close":2830.0},{"date":"2025-12-09","close":2805.0},{"date":"2025-12-10","close":2850.0},{"date":"2025-12-11","close":2810.0},{"date":"2025-12-12","close":2805.0},{"date":"2025-12-15","close":2780.0},{"date":"2025-12-16","close":2770.0},{"date":"2025-12-17","close":2770.0},{"date":"2025-12-18","close":2720.0},{"date":"2025-12-19","close":2740.0},{"date":"2025-12-22","close":2765.0},{"date":"2025-12-23","close":2735.0},{"date":"2025-12-24","close":2675.0},{"date":"2025-12-26","close":2615.0},{"date":"2025-12-29","close":2670.0},{"date":"2025-12-30","close":2725.0},{"date":"2026-01-02","close":2855.0},{"date":"2026-01-05","close":2825.0},{"date":"2026-01-06","close":2830.0},{"date":"2026-01-07","close":3095.0},{"date":"2026-01-08","close":2930.0},{"date":"2026-01-09","close":2880.0},{"date":"2026-01-12","close":2950.0},{"date":"2026-01-13","close":2890.0},{"date":"2026-01-14","close":2910.0},{"date":"2026-01-15","close":3010.0},{"date":"2026-01-16","close":2940.0},{"date":"2026-01-19","close":2880.0},{"date":"2026-01-20","close":2930.0},{"date":"2026-01-21","close":2980.0},{"date":"2026-01-22","close":2995.0},{"date":"2026-01-23","close":2965.0},{"date":"2026-01-26","close":3000.0},{"date":"2026-01-27","close":3000.0},{"date":"2026-01-28","close":3000.0},{"date":"2026-01-29","close":2980.0},{"date":"2026-01-30","close":2915.0},{"date":"2026-02-02","close":2810.0},{"date":"2026-02-03","close":2880.0},{"date":"2026-02-04","close":2880.0},{"date":"2026-02-05","close":2815.0},{"date":"2026-02-06","close":2765.0},{"date":"2026-02-09","close":2815.0},{"date":"2026-02-10","close":2825.0},{"date":"2026-02-11","close":2875.0},{"date":"2026-02-12","close":2845.0},{"date":"2026-02-13","close":2785.0},{"date":"2026-02-19","close":2750.0},{"date":"2026-02-20","close":2725.0},{"date":"2026-02-23","close":2870.0},{"date":"2026-02-24","close":2880.0},{"date":"2026-02-25","close":2880.0},{"date":"2026-02-26","close":2780.0},{"date":"2026-02-27","close":2675.0},{"date":"2026-03-03","close":2595.0},{"date":"2026-03-04","close":2210.0},{"date":"2026-03-05","close":2395.0},{"date":"2026-03-06","close":2465.0},{"date":"2026-03-09","close":2275.0},{"date":"2026-03-10","close":2420.0},{"date":"2026-03-11","close":2535.0},{"date":"2026-03-12","close":2605.0},{"date":"2026-03-13","close":2620.0},{"date":"2026-03-16","close":2585.0},{"date":"2026-03-17","close":2605.0},{"date":"2026-03-18","close":2675.0},{"date":"2026-03-19","close":2600.0},{"date":"2026-03-20","close":2605.0},{"date":"2026-03-23","close":2490.0},{"date":"2026-03-24","close":2585.0},{"date":"2026-03-25","close":2620.0},{"date":"2026-03-26","close":2545.0},{"date":"2026-03-27","close":2550.0},{"date":"2026-03-30","close":2605.0},{"date":"2026-03-31","close":2575.0},{"date":"2026-04-01","close":2700.0},{"date":"2026-04-02","close":2525.0},{"date":"2026-04-03","close":2615.0},{"date":"2026-04-06","close":2635.0},{"date":"2026-04-07","close":2555.0},{"date":"2026-04-08","close":2480.0},{"date":"2026-04-09","close":2515.0},{"date":"2026-04-10","close":2570.0},{"date":"2026-04-13","close":2600.0},{"date":"2026-04-14","close":2565.0},{"date":"2026-04-15","close":2585.0},{"date":"2026-04-16","close":2615.0},{"date":"2026-04-17","close":2610.0},{"date":"2026-04-20","close":2585.0},{"date":"2026-04-21","close":2530.0},{"date":"2026-04-22","close":2600.0},{"date":"2026-04-23","close":2560.0},{"date":"2026-04-24","close":2565.0},{"date":"2026-04-27","close":2540.0},{"date":"2026-04-28","close":2505.0},{"date":"2026-04-29","close":2520.0},{"date":"2026-04-30","close":2515.0},{"date":"2026-05-04","close":2450.0},{"date":"2026-05-06","close":2365.0},{"date":"2026-05-07","close":2350.0},{"date":"2026-05-08","close":2345.0},{"date":"2026-05-11","close":2290.0},{"date":"2026-05-12","close":2265.0},{"date":"2026-05-13","close":2265.0},{"date":"2026-05-14","close":2285.0},{"date":"2026-05-15","close":2210.0},{"date":"2026-05-18","close":2150.0},{"date":"2026-05-19","close":2175.0},{"date":"2026-05-20","close":2050.0},{"date":"2026-05-21","close":2065.0},{"date":"2026-05-22","close":2680.0},{"date":"2026-05-26","close":3480.0},{"date":"2026-05-27","close":3610.0},{"date":"2026-05-28","close":3905.0},{"date":"2026-05-29","close":3365.0},{"date":"2026-06-01","close":2860.0},{"date":"2026-06-02","close":2775.0},{"date":"2026-06-04","close":2725.0},{"date":"2026-06-05","close":2550.0},{"date":"2026-06-08","close":2350.0},{"date":"2026-06-09","close":2335.0},{"date":"2026-06-10","close":2195.0},{"date":"2026-06-11","close":2200.0},{"date":"2026-06-12","close":2215.0},{"date":"2026-06-15","close":2875.0},{"date":"2026-06-16","close":3195.0},{"date":"2026-06-17","close":2880.0},{"date":"2026-06-18","close":3740.0},{"date":"2026-06-19","close":3845.0},{"date":"2026-06-22","close":3275.0},{"date":"2026-06-23","close":2825.0},{"date":"2026-06-24","close":2640.0},{"date":"2026-06-25","close":2460.0},{"date":"2026-06-26","close":2400.0},{"date":"2026-06-29","close":2460.0},{"date":"2026-06-30","close":3195.0},{"date":"2026-07-01","close":3070.0},{"date":"2026-07-02","close":2750.0},{"date":"2026-07-03","close":3575.0},{"date":"2026-07-06","close":3395.0},{"date":"2026-07-07","close":3445.0},{"date":"2026-07-08","close":3080.0},{"date":"2026-07-09","close":3275.0},{"date":"2026-07-10","close":3475.0},{"date":"2026-07-13","close":3135.0},{"date":"2026-07-14","close":2965.0},{"date":"2026-07-15","close":3000.0},{"date":"2026-07-16","close":2750.0},{"date":"2026-07-20","close":2585.0},{"date":"2026-07-21","close":2700.0},{"date":"2026-07-22","close":2595.0},{"date":"2026-07-23","close":2885.0},{"date":"2026-07-24","close":2670.0},{"date":"2026-07-27","close":2915.0},{"date":"2026-07-28","close":2680.0},{"date":"2026-07-29","close":2580.0},{"date":"2026-07-30","close":2485.0},{"date":"2026-07-31","close":2665.0},{"date":"2026-08-03","close":2665.0},{"date":"2026-08-04","close":2720.0},{"date":"2026-08-05","close":2875.0},{"date":"2026-08-06","close":2700.0},{"date":"2026-08-07","close":2685.0},{"date":"2026-08-10","close":2735.0},{"date":"2026-08-11","close":2840.0},{"date":"2026-08-12","close":3000.0},{"date":"2026-08-13","close":2960.0},{"date":"2026-08-14","close":2970.0},{"date":"2026-08-18","close":2785.0},{"date":"2026-08-19","close":2680.0},{"date":"2026-08-20","close":2730.0},{"date":"2026-08-21","close":2620.0},{"date":"2026-08-24","close":2590.0},{"date":"2026-08-25","close":2635.0},{"date":"2026-08-26","close":2660.0},{"date":"2026-08-27","close":2665.0},{"date":"2026-08-28","close":2660.0},{"date":"2026-08-31","close":2610.0},{"date":"2026-09-01","close":2585.0},{"date":"2026-09-02","close":2585.0},{"date":"2026-09-03","close":2570.0},{"date":"2026-09-04","close":2575.0},{"date":"2026-09-07","close":2580.0},{"date":"2026-09-08","close":2560.0},{"date":"2026-09-09","close":2550.0},{"date":"2026-09-10","close":2510.0},{"date":"2026-09-11","close":2640.0},{"date":"2026-09-14","close":2765.0},{"date":"2026-09-15","close":2700.0},{"date":"2026-09-16","close":2675.0},{"date":"2026-09-17","close":2690.0},{"date":"2026-09-18","close":2725.0},{"date":"2026-09-21","close":2785.0},{"date":"2026-09-22","close":2715.0},{"date":"2026-09-23","close":2685.0},{"date":"2026-09-28","close":2685.0},{"date":"2026-09-29","close":2725.0},{"date":"2026-09-30","close":2670.0},{"date":"2026-10-01","close":2710.0},{"date":"2026-10-02","close":2675.0},{"date":"2026-10-06","close":2690.0},{"date":"2026-10-07","close":2615.0},{"date":"2026-10-08","close":2570.0},{"date":"2026-10-12","close":2445.0},{"date":"2026-10-13","close":2440.0},{"date":"2026-10-14","close":2440.0},{"date":"2026-10-15","close":2250.0},{"date":"2026-10-16","close":2420.0},{"date":"2026-10-19","close":2480.0},{"date":"2026-10-20","close":2410.0},{"date":"2026-10-21","close":2395.0},{"date":"2026-10-22","close":2270.0},{"date":"2026-10-23","close":2215.0}],"chart_data":[{"date":"2024-10-23","open":2935,"high":2975,"low":2930,"close":2960,"volume":18185,"rsi_14":34.93,"sma_20":3103.25,"sma_60":3250.58,"sma_120":3578.42},{"date":"2024-10-24","open":2930,"high":2970,"low":2925,"close":2925,"volume":20818,"rsi_14":40.48,"sma_20":3096.75,"sma_60":3235.75,"sma_120":3568.71},{"date":"2024-10-25","open":2925,"high":3050,"low":2885,"close":2895,"volume":32020,"rsi_14":37.21,"sma_20":3088.0,"sma_60":3220.42,"sma_120":3558.83},{"date":"2024-10-28","open":2895,"high":2980,"low":2895,"close":2940,"volume":17995,"rsi_14":41.61,"sma_20":3080.75,"sma_60":3208.17,"sma_120":3549.17},{"date":"2024-10-29","open":2940,"high":3010,"low":2915,"close":2955,"volume":17970,"rsi_14":42.86,"sma_20":3064.0,"sma_60":3195.75,"sma_120":3539.29},{"date":"2024-10-30","open":2955,"high":2985,"low":2925,"close":2925,"volume":14420,"rsi_14":16.5,"sma_20":3049.25,"sma_60":3182.25,"sma_120":3526.42},{"date":"2024-10-31","open":2925,"high":2965,"low":2880,"close":2900,"volume":23285,"rsi_14":16.35,"sma_20":3035.25,"sma_60":3169.0,"sma_120":3513.0},{"date":"2024-11-01","open":2900,"high":2985,"low":2855,"close":2880,"volume":24437,"rsi_14":16.83,"sma_20":3027.0,"sma_60":3155.67,"sma_120":3500.29},{"date":"2024-11-04","open":2885,"high":2935,"low":2860,"close":2895,"volume":13321,"rsi_14":21.28,"sma_20":3018.75,"sma_60":3142.08,"sma_120":3488.46},{"date":"2024-11-05","open":2900,"high":2925,"low":2865,"close":2875,"volume":25336,"rsi_14":20.41,"sma_20":3009.75,"sma_60":3130.0,"sma_120":3476.92},{"date":"2024-11-06","open":2895,"high":2900,"low":2835,"close":2850,"volume":43401,"rsi_14":30.3,"sma_20":2999.5,"sma_60":3123.83,"sma_120":3465.62},{"date":"2024-11-07","open":2810,"high":2900,"low":2810,"close":2865,"volume":24441,"rsi_14":33.33,"sma_20":2979.25,"sma_60":3116.25,"sma_120":3454.38},{"date":"2024-11-08","open":2835,"high":2895,"low":2835,"close":2860,"volume":19574,"rsi_14":27.69,"sma_20":2959.75,"sma_60":3106.25,"sma_120":3442.88},{"date":"2024-11-11","open":2855,"high":2855,"low":2620,"close":2700,"volume":60206,"rsi_14":20.45,"sma_20":2934.0,"sma_60":3093.42,"sma_120":3430.62},{"date":"2024-11-12","open":2655,"high":2670,"low":2540,"close":2595,"volume":74070,"rsi_14":16.51,"sma_20":2905.5,"sma_60":3077.17,"sma_120":3416.62},{"date":"2024-11-13","open":2570,"high":2570,"low":2490,"close":2490,"volume":54459,"rsi_14":14.63,"sma_20":2871.75,"sma_60":3058.83,"sma_120":3402.38},{"date":"2024-11-14","open":2490,"high":2575,"low":2490,"close":2495,"volume":35012,"rsi_14":16.1,"sma_20":2847.5,"sma_60":3042.58,"sma_120":3388.21},{"date":"2024-11-15","open":2900,"high":3240,"low":2660,"close":3120,"volume":4707047,"rsi_14":57.69,"sma_20":2854.5,"sma_60":3036.08,"sma_120":3379.08},{"date":"2024-11-18","open":2820,"high":3205,"low":2720,"close":3075,"volume":858733,"rsi_14":55.0,"sma_20":2858.0,"sma_60":3029.75,"sma_120":3369.58},{"date":"2024-11-19","open":3075,"high":3075,"low":2900,"close":2985,"volume":214379,"rsi_14":52.38,"sma_20":2859.25,"sma_60":3023.08,"sma_120":3360.17},{"date":"2024-11-20","open":2975,"high":2975,"low":2860,"close":2895,"volume":149952,"rsi_14":49.81,"sma_20":2856.0,"sma_60":3013.67,"sma_120":3350.67},{"date":"2024-11-21","open":2895,"high":2900,"low":2780,"close":2785,"volume":129385,"rsi_14":46.64,"sma_20":2849.0,"sma_60":3003.92,"sma_120":3340.21},{"date":"2024-11-22","open":2785,"high":2860,"low":2680,"close":2820,"volume":84196,"rsi_14":47.39,"sma_20":2845.25,"sma_60":2996.42,"sma_120":3330.29},{"date":"2024-11-25","open":2795,"high":2890,"low":2700,"close":2865,"volume":63618,"rsi_14":49.66,"sma_20":2841.5,"sma_60":2989.33,"sma_120":3321.42},{"date":"2024-11-26","open":2910,"high":3190,"low":2820,"close":3120,"volume":439755,"rsi_14":57.99,"sma_20":2849.75,"sma_60":2987.0,"sma_120":3315.21},{"date":"2024-11-27","open":3120,"high":3125,"low":3015,"close":3020,"volume":136881,"rsi_14":54.37,"sma_20":2854.5,"sma_60":2983.08,"sma_120":3308.04},{"date":"2024-11-28","open":3040,"high":3070,"low":2950,"close":2980,"volume":166727,"rsi_14":53.31,"sma_20":2858.5,"sma_60":2979.25,"sma_120":3300.5},{"date":"2024-11-29","open":3390,"high":3725,"low":3180,"close":3190,"volume":3808977,"rsi_14":63.17,"sma_20":2874.0,"sma_60":2979.58,"sma_120":3295.42},{"date":"2024-12-02","open":3300,"high":3550,"low":3140,"close":3230,"volume":536074,"rsi_14":67.69,"sma_20":2890.75,"sma_60":2980.17,"sma_120":3291.04},{"date":"2024-12-03","open":3435,"high":3550,"low":3320,"close":3415,"volume":551809,"rsi_14":74.67,"sma_20":2917.75,"sma_60":2985.58,"sma_120":3287.75},{"date":"2024-12-04","open":3660,"high":3980,"low":3490,"close":3635,"volume":2394452,"rsi_14":77.27,"sma_20":2957.0,"sma_60":2994.5,"sma_120":3286.29},{"date":"2024-12-05","open":3620,"high":3620,"low":3330,"close":3415,"volume":438123,"rsi_14":58.75,"sma_20":2984.5,"sma_60":3000.92,"sma_120":3282.5},{"date":"2024-12-06","open":3315,"high":3385,"low":3005,"close":3105,"volume":469039,"rsi_14":50.77,"sma_20":2996.75,"sma_60":3002.67,"sma_120":3276.29},{"date":"2024-12-09","open":2995,"high":3050,"low":2730,"close":2740,"volume":357501,"rsi_14":44.49,"sma_20":2998.75,"sma_60":2999.08,"sma_120":3267.71},{"date":"2024-12-10","open":2740,"high":3040,"low":2740,"close":3040,"volume":198831,"rsi_14":52.98,"sma_20":3021.0,"sma_60":3001.58,"sma_120":3261.75},{"date":"2024-12-11","open":3050,"high":3180,"low":2970,"close":3145,"volume":157545,"rsi_14":57.41,"sma_20":3053.75,"sma_60":3006.33,"sma_120":3257.29},{"date":"2024-12-12","open":3135,"high":3175,"low":3030,"close":3095,"volume":118700,"rsi_14":55.62,"sma_20":3083.75,"sma_60":3010.92,"sma_120":3253.04},{"date":"2024-12-13","open":3095,"high":3180,"low":3045,"close":3180,"volume":114770,"rsi_14":56.34,"sma_20":3086.75,"sma_60":3014.5,"sma_120":3249.62},{"date":"2024-12-16","open":3150,"high":3265,"low":3150,"close":3235,"volume":165466,"rsi_14":52.52,"sma_20":3094.75,"sma_60":3019.42,"sma_120":3246.79},{"date":"2024-12-17","open":3300,"high":3300,"low":3200,"close":3235,"volume":91426,"rsi_14":54.92,"sma_20":3107.25,"sma_60":3023.92,"sma_120":3244.25},{"date":"2024-12-18","open":3235,"high":3275,"low":3180,"close":3215,"volume":40479,"rsi_14":55.43,"sma_20":3123.25,"sma_60":3027.5,"sma_120":3242.04},{"date":"2024-12-19","open":3121,"high":3270,"low":3071,"close":3270,"volume":77761,"rsi_14":52.46,"sma_20":3148.5,"sma_60":3031.42,"sma_120":3240.38},{"date":"2024-12-20","open":3300,"high":3310,"low":3100,"close":3105,"volume":102239,"rsi_14":47.13,"sma_20":3162.75,"sma_60":3032.0,"sma_120":3237.71},{"date":"2024-12-23","open":3065,"high":3190,"low":3025,"close":3155,"volume":51537,"rsi_14":43.63,"sma_20":3177.25,"sma_60":3033.17,"sma_120":3235.71},{"date":"2024-12-24","open":3230,"high":3235,"low":3070,"close":3085,"volume":41959,"rsi_14":35.45,"sma_20":3175.5,"sma_60":3029.75,"sma_120":3232.71},{"date":"2024-12-26","open":3060,"high":3150,"low":3030,"close":3070,"volume":180840,"rsi_14":39.76,"sma_20":3178.0,"sma_60":3027.25,"sma_120":3229.04},{"date":"2024-12-27","open":3375,"high":3795,"low":3130,"close":3130,"volume":1895625,"rsi_14":50.87,"sma_20":3185.5,"sma_60":3026.42,"sma_120":3226.12},{"date":"2024-12-30","open":3105,"high":3200,"low":3030,"close":3185,"volume":183751,"rsi_14":69.78,"sma_20":3185.25,"sma_60":3028.75,"sma_120":3224.25},{"date":"2025-01-02","open":3125,"high":3240,"low":3125,"close":3240,"volume":93840,"rsi_14":61.36,"sma_20":3185.75,"sma_60":3031.75,"sma_120":3221.83},{"date":"2025-01-03","open":3240,"high":3340,"low":3215,"close":3310,"volume":162769,"rsi_14":59.76,"sma_20":3180.5,"sma_60":3036.0,"sma_120":3217.92},{"date":"2025-01-06","open":3300,"high":3465,"low":3255,"close":3465,"volume":253994,"rsi_14":69.47,"sma_20":3172.0,"sma_60":3042.83,"sma_120":3215.21},{"date":"2025-01-07","open":3435,"high":3435,"low":3325,"close":3370,"volume":183022,"rsi_14":59.9,"sma_20":3169.75,"sma_60":3044.5,"sma_120":3211.21},{"date":"2025-01-08","open":3370,"high":3450,"low":3260,"close":3370,"volume":92842,"rsi_14":57.46,"sma_20":3183.0,"sma_60":3046.5,"sma_120":3205.96},{"date":"2025-01-09","open":3370,"high":3590,"low":3330,"close":3560,"volume":219424,"rsi_14":64.84,"sma_20":3224.0,"sma_60":3052.25,"sma_120":3202.83},{"date":"2025-01-10","open":3500,"high":3545,"low":3430,"close":3525,"volume":145715,"rsi_14":63.96,"sma_20":3248.25,"sma_60":3058.25,"sma_120":3200.25},{"date":"2025-01-13","open":3465,"high":3515,"low":3375,"close":3395,"volume":85465,"rsi_14":54.51,"sma_20":3260.75,"sma_60":3062.08,"sma_120":3196.46},{"date":"2025-01-14","open":3395,"high":3485,"low":3355,"close":3410,"volume":63172,"rsi_14":65.33,"sma_20":3276.5,"sma_60":3069.25,"sma_120":3191.79},{"date":"2025-01-15","open":3430,"high":3480,"low":3355,"close":3395,"volume":60778,"rsi_14":62.5,"sma_20":3287.25,"sma_60":3076.17,"sma_120":3187.08},{"date":"2025-01-16","open":3450,"high":3450,"low":3380,"close":3390,"volume":43347,"rsi_14":67.04,"sma_20":3295.0,"sma_60":3082.58,"sma_120":3182.33},{"date":"2025-01-17","open":3390,"high":3465,"low":3380,"close":3455,"volume":93854,"rsi_14":70.37,"sma_20":3306.0,"sma_60":3090.83,"sma_120":3178.08},{"date":"2025-01-20","open":3400,"high":3430,"low":3255,"close":3340,"volume":140610,"rsi_14":60.5,"sma_20":3312.25,"sma_60":3097.17,"sma_120":3173.88},{"date":"2025-01-21","open":3310,"high":3335,"low":3235,"close":3275,"volume":77207,"rsi_14":54.46,"sma_20":3311.5,"sma_60":3103.0,"sma_120":3169.38},{"date":"2025-01-22","open":3245,"high":3380,"low":3245,"close":3255,"volume":64714,"rsi_14":50.77,"sma_20":3319.0,"sma_60":3109.0,"sma_120":3164.71},{"date":"2025-01-23","open":3225,"high":3240,"low":3145,"close":3165,"volume":67808,"rsi_14":42.71,"sma_20":3319.5,"sma_60":3112.75,"sma_120":3160.46},{"date":"2025-01-24","open":3165,"high":3280,"low":3165,"close":3205,"volume":41798,"rsi_14":35.23,"sma_20":3325.5,"sma_60":3116.92,"sma_120":3156.33},{"date":"2025-01-31","open":3355,"high":3355,"low":3130,"close":3180,"volume":55521,"rsi_14":38.27,"sma_20":3331.0,"sma_60":3121.17,"sma_120":3151.71},{"date":"2025-02-03","open":3570,"high":3745,"low":3260,"close":3360,"volume":2092712,"rsi_14":49.49,"sma_20":3342.5,"sma_60":3128.83,"sma_120":3148.92},{"date":"2025-02-04","open":3180,"high":3495,"low":3120,"close":3365,"volume":531722,"rsi_14":37.89,"sma_20":3351.5,"sma_60":3136.92,"sma_120":3146.29},{"date":"2025-02-05","open":3360,"high":3360,"low":3260,"close":3300,"volume":143366,"rsi_14":36.53,"sma_20":3354.5,"sma_60":3143.67,"sma_120":3142.88},{"date":"2025-02-06","open":3275,"high":3295,"low":3210,"close":3220,"volume":107216,"rsi_14":38.85,"sma_20":3350.0,"sma_60":3149.42,"sma_120":3139.71},{"date":"2025-02-07","open":3190,"high":3245,"low":3160,"close":3240,"volume":81097,"rsi_14":39.24,"sma_20":3338.75,"sma_60":3155.92,"sma_120":3139.88},{"date":"2025-02-10","open":3305,"high":3350,"low":3150,"close":3175,"volume":230550,"rsi_14":36.9,"sma_20":3329.0,"sma_60":3161.08,"sma_120":3138.67},{"date":"2025-02-11","open":3175,"high":3215,"low":3145,"close":3195,"volume":81860,"rsi_14":38.6,"sma_20":3320.25,"sma_60":3166.67,"sma_120":3136.46},{"date":"2025-02-12","open":3135,"high":3195,"low":3065,"close":3070,"volume":144727,"rsi_14":28.96,"sma_20":3295.75,"sma_60":3172.83,"sma_120":3133.12},{"date":"2025-02-13","open":3070,"high":3120,"low":2995,"close":3030,"volume":140953,"rsi_14":31.55,"sma_20":3271.0,"sma_60":3180.08,"sma_120":3128.62},{"date":"2025-02-14","open":3090,"high":3090,"low":2975,"close":3030,"volume":118800,"rsi_14":34.19,"sma_20":3252.75,"sma_60":3189.08,"sma_120":3123.96},{"date":"2025-02-17","open":3000,"high":3075,"low":3000,"close":3030,"volume":51206,"rsi_14":35.1,"sma_20":3233.75,"sma_60":3198.0,"sma_120":3120.29},{"date":"2025-02-18","open":3095,"high":3095,"low":3000,"close":3020,"volume":52397,"rsi_14":39.26,"sma_20":3215.0,"sma_60":3196.33,"sma_120":3116.21},{"date":"2025-02-19","open":3020,"high":3050,"low":3010,"close":3015,"volume":42178,"rsi_14":35.16,"sma_20":3196.25,"sma_60":3195.33,"sma_120":3112.54},{"date":"2025-02-20","open":3015,"high":3070,"low":3005,"close":3050,"volume":116035,"rsi_14":40.0,"sma_20":3176.0,"sma_60":3196.42,"sma_120":3109.75},{"date":"2025-02-21","open":3070,"high":3135,"low":3035,"close":3045,"volume":64527,"rsi_14":16.84,"sma_20":3161.25,"sma_60":3198.92,"sma_120":3106.29},{"date":"2025-02-24","open":3045,"high":3060,"low":2995,"close":3005,"volume":49893,"rsi_14":14.71,"sma_20":3147.75,"sma_60":3202.58,"sma_120":3103.25},{"date":"2025-02-25","open":3030,"high":3050,"low":2995,"close":2995,"volume":43600,"rsi_14":16.48,"sma_20":3134.75,"sma_60":3205.5,"sma_120":3100.96},{"date":"2025-02-26","open":3030,"high":3550,"low":3005,"close":3400,"volume":1067933,"rsi_14":61.54,"sma_20":3146.5,"sma_60":3214.42,"sma_120":3101.88},{"date":"2025-02-27","open":3535,"high":3650,"low":3420,"close":3520,"volume":531450,"rsi_14":65.91,"sma_20":3162.25,"sma_60":3221.08,"sma_120":3104.04},{"date":"2025-02-28","open":3560,"high":3615,"low":3405,"close":3405,"volume":213718,"rsi_14":62.37,"sma_20":3173.5,"sma_60":3227.5,"sma_120":3105.29},{"date":"2025-03-04","open":3390,"high":3505,"low":3330,"close":3410,"volume":96572,"rsi_14":61.75,"sma_20":3176.0,"sma_60":3234.67,"sma_120":3106.96},{"date":"2025-03-05","open":3410,"high":3510,"low":3350,"close":3355,"volume":69258,"rsi_14":66.86,"sma_20":3175.5,"sma_60":3237.42,"sma_120":3108.5},{"date":"2025-03-06","open":3370,"high":3440,"low":3305,"close":3360,"volume":50582,"rsi_14":70.37,"sma_20":3178.5,"sma_60":3239.58,"sma_120":3109.88},{"date":"2025-03-07","open":3300,"high":3395,"low":3280,"close":3340,"volume":36744,"rsi_14":68.67,"sma_20":3184.5,"sma_60":3238.33,"sma_120":3111.96},{"date":"2025-03-10","open":3340,"high":3405,"low":3295,"close":3390,"volume":35874,"rsi_14":70.45,"sma_20":3192.0,"sma_60":3234.25,"sma_120":3114.38},{"date":"2025-03-11","open":3270,"high":3665,"low":3270,"close":3630,"volume":380798,"rsi_14":77.48,"sma_20":3214.75,"sma_60":3237.83,"sma_120":3119.38},{"date":"2025-03-12","open":3590,"high":3615,"low":3515,"close":3570,"volume":91285,"rsi_14":73.82,"sma_20":3233.5,"sma_60":3245.58,"sma_120":3124.12},{"date":"2025-03-13","open":3570,"high":3635,"low":3475,"close":3485,"volume":71266,"rsi_14":67.9,"sma_20":3254.25,"sma_60":3258.0,"sma_120":3128.54},{"date":"2025-03-14","open":3465,"high":3655,"low":3465,"close":3480,"volume":28798,"rsi_14":67.9,"sma_20":3276.75,"sma_60":3265.33,"sma_120":3133.46},{"date":"2025-03-17","open":3480,"high":3645,"low":3435,"close":3480,"volume":31265,"rsi_14":70.21,"sma_20":3299.25,"sma_60":3270.92,"sma_120":3138.62},{"date":"2025-03-18","open":3480,"high":3580,"low":3355,"close":3430,"volume":63177,"rsi_14":67.9,"sma_20":3319.25,"sma_60":3276.5,"sma_120":3143.71},{"date":"2025-03-19","open":3400,"high":3890,"low":3365,"close":3795,"volume":593764,"rsi_14":66.81,"sma_20":3358.0,"sma_60":3286.75,"sma_120":3150.62},{"date":"2025-03-20","open":3730,"high":4500,"low":3725,"close":4350,"volume":2054568,"rsi_14":75.78,"sma_20":3424.75,"sma_60":3305.33,"sma_120":3162.38},{"date":"2025-03-21","open":4350,"high":4390,"low":4105,"close":4185,"volume":506845,"rsi_14":73.49,"sma_20":3481.5,"sma_60":3321.17,"sma_120":3172.54},{"date":"2025-03-24","open":4160,"high":4340,"low":4070,"close":4335,"volume":148797,"rsi_14":75.62,"sma_20":3546.0,"sma_60":3339.83,"sma_120":3183.67},{"date":"2025-03-25","open":4360,"high":4465,"low":4220,"close":4295,"volume":199132,"rsi_14":76.26,"sma_20":3610.5,"sma_60":3356.58,"sma_120":3194.0},{"date":"2025-03-26","open":4295,"high":4500,"low":4120,"close":4410,"volume":221977,"rsi_14":77.63,"sma_20":3681.25,"sma_60":3378.33,"sma_120":3205.17},{"date":"2025-03-27","open":4500,"high":4500,"low":4350,"close":4445,"volume":183455,"rsi_14":78.85,"sma_20":3733.5,"sma_60":3399.83,"sma_120":3216.5},{"date":"2025-03-28","open":4445,"high":4560,"low":4350,"close":4400,"volume":189115,"rsi_14":76.44,"sma_20":3777.5,"sma_60":3421.75,"sma_120":3225.75},{"date":"2025-03-31","open":4490,"high":4490,"low":4210,"close":4285,"volume":139518,"rsi_14":68.35,"sma_20":3821.5,"sma_60":3442.0,"sma_120":3234.62},{"date":"2025-04-01","open":4285,"high":4400,"low":4140,"close":4350,"volume":100571,"rsi_14":71.79,"sma_20":3868.5,"sma_60":3462.33,"sma_120":3244.38},{"date":"2025-04-02","open":4350,"high":4400,"low":4160,"close":4160,"volume":70238,"rsi_14":67.81,"sma_20":3908.75,"sma_60":3478.58,"sma_120":3253.67},{"date":"2025-04-03","open":4140,"high":4400,"low":4055,"close":4110,"volume":108214,"rsi_14":66.24,"sma_20":3946.25,"sma_60":3493.08,"sma_120":3262.42},{"date":"2025-04-04","open":4130,"high":4170,"low":4000,"close":4170,"volume":93415,"rsi_14":67.25,"sma_20":3987.75,"sma_60":3507.42,"sma_120":3271.71},{"date":"2025-04-07","open":4440,"high":4550,"low":3740,"close":3820,"volume":471339,"rsi_14":58.48,"sma_20":4009.25,"sma_60":3513.33,"sma_120":3278.08},{"date":"2025-04-08","open":3910,"high":4120,"low":3735,"close":3820,"volume":416861,"rsi_14":50.65,"sma_20":4018.75,"sma_60":3520.83,"sma_120":3282.67},{"date":"2025-04-09","open":3780,"high":3795,"low":3520,"close":3765,"volume":211600,"rsi_14":29.62,"sma_20":4028.5,"sma_60":3527.42,"sma_120":3286.96},{"date":"2025-04-10","open":3905,"high":3950,"low":3700,"close":3865,"volume":158403,"rsi_14":38.32,"sma_20":4047.5,"sma_60":3532.5,"sma_120":3292.38},{"date":"2025-04-11","open":3840,"high":3850,"low":3670,"close":3820,"volume":189485,"rsi_14":29.64,"sma_20":4064.5,"sma_60":3537.42,"sma_120":3297.83},{"date":"2025-04-14","open":4100,"high":4195,"low":3850,"close":3850,"volume":248194,"rsi_14":32.27,"sma_20":4083.0,"sma_60":3545.0,"sma_120":3303.54},{"date":"2025-04-15","open":3860,"high":3985,"low":3770,"close":3865,"volume":152842,"rsi_14":26.41,"sma_20":4104.75,"sma_60":3552.58,"sma_120":3310.92},{"date":"2025-04-16","open":3850,"high":4000,"low":3850,"close":3945,"volume":142820,"rsi_14":29.17,"sma_20":4112.25,"sma_60":3561.75,"sma_120":3318.96},{"date":"2025-04-17","open":3945,"high":4500,"low":3900,"close":4390,"volume":454924,"rsi_14":49.69,"sma_20":4114.25,"sma_60":3578.42,"sma_120":3330.5},{"date":"2025-04-18","open":4385,"high":4500,"low":4190,"close":4340,"volume":181757,"rsi_14":51.79,"sma_20":4122.0,"sma_60":3593.17,"sma_120":3342.0},{"date":"2025-04-21","open":4340,"high":4530,"low":4250,"close":4450,"volume":163095,"rsi_14":53.16,"sma_20":4127.75,"sma_60":3611.67,"sma_120":3354.42},{"date":"2025-04-22","open":4500,"high":4575,"low":4305,"close":4425,"volume":155913,"rsi_14":59.36,"sma_20":4134.25,"sma_60":3630.83,"sma_120":3366.92},{"date":"2025-04-23","open":4500,"high":4545,"low":4315,"close":4435,"volume":214276,"rsi_14":61.82,"sma_20":4135.5,"sma_60":3650.5,"sma_120":3379.75},{"date":"2025-04-24","open":4435,"high":4500,"low":4295,"close":4380,"volume":154947,"rsi_14":57.66,"sma_20":4132.25,"sma_60":3670.75,"sma_120":3391.75},{"date":"2025-04-25","open":4390,"high":4615,"low":4390,"close":4590,"volume":319086,"rsi_14":81.3,"sma_20":4141.75,"sma_60":3693.83,"sma_120":3405.38},{"date":"2025-04-28","open":4615,"high":4660,"low":4230,"close":4465,"volume":183838,"rsi_14":73.8,"sma_20":4150.75,"sma_60":3715.25,"sma_120":3418.21},{"date":"2025-04-29","open":4465,"high":4570,"low":4305,"close":4535,"volume":113871,"rsi_14":78.1,"sma_20":4160.0,"sma_60":3734.83,"sma_120":3431.83},{"date":"2025-04-30","open":4480,"high":4590,"low":4360,"close":4495,"volume":133525,"rsi_14":74.05,"sma_20":4176.75,"sma_60":3753.67,"sma_120":3445.29},{"date":"2025-05-02","open":4495,"high":4510,"low":4380,"close":4500,"volume":74558,"rsi_14":76.77,"sma_20":4196.25,"sma_60":3773.67,"sma_120":3458.67},{"date":"2025-05-07","open":4500,"high":4545,"low":4390,"close":4515,"volume":96790,"rsi_14":76.49,"sma_20":4213.5,"sma_60":3795.25,"sma_120":3472.33},{"date":"2025-05-08","open":4460,"high":4585,"low":4455,"close":4495,"volume":46063,"rsi_14":75.0,"sma_20":4247.25,"sma_60":3816.17,"sma_120":3486.04},{"date":"2025-05-09","open":4495,"high":4750,"low":4430,"close":4710,"volume":153930,"rsi_14":77.42,"sma_20":4291.75,"sma_60":3841.75,"sma_120":3501.42},{"date":"2025-05-12","open":4620,"high":4710,"low":4255,"close":4340,"volume":185110,"rsi_14":48.11,"sma_20":4320.5,"sma_60":3860.83,"sma_120":3513.75},{"date":"2025-05-13","open":4340,"high":4390,"low":4005,"close":4265,"volume":152309,"rsi_14":47.21,"sma_20":4340.5,"sma_60":3880.75,"sma_120":3526.79},{"date":"2025-05-14","open":4250,"high":4430,"low":4215,"close":4370,"volume":73392,"rsi_14":47.01,"sma_20":4368.0,"sma_60":3903.08,"sma_120":3541.58},{"date":"2025-05-15","open":4370,"high":4400,"low":4150,"close":4325,"volume":36665,"rsi_14":46.32,"sma_20":4391.75,"sma_60":3924.67,"sma_120":3556.88},{"date":"2025-05-16","open":4325,"high":4345,"low":4180,"close":4280,"volume":89205,"rsi_14":44.44,"sma_20":4412.5,"sma_60":3945.5,"sma_120":3571.75},{"date":"2025-05-19","open":4280,"high":4300,"low":4130,"close":4240,"volume":28254,"rsi_14":44.93,"sma_20":4427.25,"sma_60":3965.83,"sma_120":3581.08},{"date":"2025-05-20","open":4200,"high":4310,"low":4120,"close":4200,"volume":54636,"rsi_14":33.88,"sma_20":4417.75,"sma_60":3985.58,"sma_120":3590.46},{"date":"2025-05-21","open":4200,"high":4240,"low":4085,"close":4200,"volume":55010,"rsi_14":37.79,"sma_20":4410.75,"sma_60":4004.75,"sma_120":3600.58},{"date":"2025-05-22","open":4195,"high":4195,"low":3925,"close":3985,"volume":184096,"rsi_14":27.64,"sma_20":4387.5,"sma_60":4020.42,"sma_120":3609.67},{"date":"2025-05-23","open":4025,"high":4105,"low":3930,"close":4060,"volume":56329,"rsi_14":32.81,"sma_20":4369.25,"sma_60":4038.0,"sma_120":3620.29},{"date":"2025-05-26","open":4055,"high":4150,"low":3980,"close":4045,"volume":24136,"rsi_14":32.16,"sma_20":4349.75,"sma_60":4055.5,"sma_120":3630.5},{"date":"2025-05-27","open":3985,"high":4080,"low":3945,"close":4010,"volume":52364,"rsi_14":30.5,"sma_20":4331.25,"sma_60":4065.67,"sma_120":3640.04},{"date":"2025-05-28","open":4010,"high":4100,"low":3960,"close":4100,"volume":29890,"rsi_14":35.53,"sma_20":4306.75,"sma_60":4075.33,"sma_120":3648.21},{"date":"2025-05-29","open":4055,"high":4065,"low":3960,"close":3965,"volume":50646,"rsi_14":21.01,"sma_20":4281.75,"sma_60":4084.67,"sma_120":3656.08},{"date":"2025-05-30","open":3980,"high":4165,"low":3950,"close":3975,"volume":52452,"rsi_14":30.27,"sma_20":4253.75,"sma_60":4094.08,"sma_120":3664.38},{"date":"2025-06-02","open":3915,"high":4140,"low":3915,"close":4135,"volume":87943,"rsi_14":43.56,"sma_20":4235.75,"sma_60":4107.08,"sma_120":3672.25},{"date":"2025-06-04","open":4150,"high":4160,"low":3910,"close":4080,"volume":51692,"rsi_14":34.9,"sma_20":4214.75,"sma_60":4119.08,"sma_120":3679.33},{"date":"2025-06-05","open":4080,"high":4150,"low":4025,"close":4050,"volume":88977,"rsi_14":35.45,"sma_20":4191.5,"sma_60":4130.92,"sma_120":3684.62},{"date":"2025-06-09","open":4050,"high":4125,"low":3695,"close":4060,"volume":96257,"rsi_14":37.91,"sma_20":4169.75,"sma_60":4142.08,"sma_120":3688.17},{"date":"2025-06-10","open":4060,"high":4120,"low":3980,"close":4015,"volume":29920,"rsi_14":37.7,"sma_20":4135.0,"sma_60":4148.5,"sma_120":3693.17},{"date":"2025-06-11","open":4030,"high":4095,"low":3990,"close":3990,"volume":25649,"rsi_14":38.33,"sma_20":4117.5,"sma_60":4155.5,"sma_120":3700.54},{"date":"2025-06-12","open":4040,"high":4130,"low":3990,"close":4005,"volume":64954,"rsi_14":39.34,"sma_20":4104.5,"sma_60":4164.17,"sma_120":3711.08},{"date":"2025-06-13","open":4090,"high":4670,"low":4010,"close":4580,"volume":990303,"rsi_14":73.33,"sma_20":4115.0,"sma_60":4182.5,"sma_120":3723.92},{"date":"2025-06-16","open":4580,"high":4670,"low":4355,"close":4590,"volume":206409,"rsi_14":71.9,"sma_20":4128.25,"sma_60":4201.0,"sma_120":3735.96},{"date":"2025-06-17","open":4590,"high":5270,"low":4460,"close":5030,"volume":1303120,"rsi_14":80.12,"sma_20":4165.75,"sma_60":4227.67,"sma_120":3752.08},{"date":"2025-06-18","open":5030,"high":5440,"low":4930,"close":5050,"volume":780274,"rsi_14":82.1,"sma_20":4206.25,"sma_60":4248.58,"sma_120":3767.67},{"date":"2025-06-19","open":5090,"high":5500,"low":4995,"close":5410,"volume":510102,"rsi_14":84.66,"sma_20":4266.75,"sma_60":4266.25,"sma_120":3785.79},{"date":"2025-06-20","open":5490,"high":5490,"low":5150,"close":5280,"volume":240212,"rsi_14":84.88,"sma_20":4320.75,"sma_60":4284.5,"sma_120":3802.83},{"date":"2025-06-23","open":5280,"high":5350,"low":4800,"close":5140,"volume":283125,"rsi_14":78.91,"sma_20":4378.5,"sma_60":4297.92,"sma_120":3818.88},{"date":"2025-06-24","open":5120,"high":5370,"low":5110,"close":5270,"volume":266458,"rsi_14":78.59,"sma_20":4439.0,"sma_60":4314.17,"sma_120":3835.38},{"date":"2025-06-25","open":5380,"high":5640,"low":5270,"close":5340,"volume":224797,"rsi_14":81.5,"sma_20":4503.75,"sma_60":4329.67,"sma_120":3854.0},{"date":"2025-06-26","open":5300,"high":5450,"low":5150,"close":5360,"volume":171662,"rsi_14":82.91,"sma_20":4571.25,"sma_60":4344.92,"sma_120":3872.38},{"date":"2025-06-27","open":5270,"high":5550,"low":5220,"close":5500,"volume":191779,"rsi_14":83.96,"sma_20":4641.25,"sma_60":4363.25,"sma_120":3892.5},{"date":"2025-06-30","open":5580,"high":6030,"low":5400,"close":5950,"volume":643435,"rsi_14":88.32,"sma_20":4740.5,"sma_60":4391.0,"sma_120":3916.5},{"date":"2025-07-01","open":5970,"high":6300,"low":5870,"close":5950,"volume":426044,"rsi_14":89.2,"sma_20":4839.25,"sma_60":4417.67,"sma_120":3940.0},{"date":"2025-07-02","open":5950,"high":6400,"low":5900,"close":6220,"volume":350803,"rsi_14":90.2,"sma_20":4943.5,"sma_60":4452.0,"sma_120":3965.29},{"date":"2025-07-03","open":6240,"high":6310,"low":5740,"close":5750,"volume":255485,"rsi_14":72.08,"sma_20":5027.0,"sma_60":4479.33,"sma_120":3986.21},{"date":"2025-07-04","open":5800,"high":5940,"low":5330,"close":5410,"volume":247015,"rsi_14":63.76,"sma_20":5095.0,"sma_60":4500.0,"sma_120":4003.71},{"date":"2025-07-07","open":5360,"high":5560,"low":5200,"close":5410,"volume":173559,"rsi_14":57.48,"sma_20":5162.5,"sma_60":4526.5,"sma_120":4019.92},{"date":"2025-07-08","open":5320,"high":5490,"low":5260,"close":5410,"volume":90971,"rsi_14":57.14,"sma_20":5232.25,"sma_60":4553.0,"sma_120":4036.92},{"date":"2025-07-09","open":5380,"high":5520,"low":5160,"close":5480,"volume":144843,"rsi_14":51.57,"sma_20":5306.75,"sma_60":4581.58,"sma_120":4054.5},{"date":"2025-07-10","open":5470,"high":5700,"low":5280,"close":5610,"volume":130248,"rsi_14":57.4,"sma_20":5387.0,"sma_60":4610.67,"sma_120":4071.58},{"date":"2025-07-11","open":5610,"high":5850,"low":5500,"close":5630,"volume":184897,"rsi_14":61.61,"sma_20":5439.5,"sma_60":4640.83,"sma_120":4089.12},{"date":"2025-07-14","open":5700,"high":5700,"low":5320,"close":5520,"volume":134234,"rsi_14":55.98,"sma_20":5486.0,"sma_60":4668.67,"sma_120":4106.83},{"date":"2025-07-15","open":5460,"high":5540,"low":5250,"close":5340,"volume":133070,"rsi_14":50.0,"sma_20":5501.5,"sma_60":4693.25,"sma_120":4122.92},{"date":"2025-07-16","open":5500,"high":5830,"low":5400,"close":5430,"volume":182550,"rsi_14":51.54,"sma_20":5520.5,"sma_60":4718.0,"sma_120":4139.88},{"date":"2025-07-17","open":5500,"high":5500,"low":5260,"close":5430,"volume":92277,"rsi_14":48.36,"sma_20":5521.5,"sma_60":4735.33,"sma_120":4156.88},{"date":"2025-07-18","open":5380,"high":5410,"low":5130,"close":5190,"volume":154459,"rsi_14":30.21,"sma_20":5517.0,"sma_60":4749.5,"sma_120":4171.33},{"date":"2025-07-21","open":5210,"high":5320,"low":5100,"close":5160,"volume":72927,"rsi_14":29.74,"sma_20":5518.0,"sma_60":4761.33,"sma_120":4186.5},{"date":"2025-07-22","open":5200,"high":5200,"low":4970,"close":5040,"volume":125676,"rsi_14":17.22,"sma_20":5506.5,"sma_60":4771.58,"sma_120":4201.21},{"date":"2025-07-23","open":5040,"high":5310,"low":4975,"close":5290,"volume":69238,"rsi_14":35.44,"sma_20":5504.0,"sma_60":4785.83,"sma_120":4218.17},{"date":"2025-07-24","open":5290,"high":5390,"low":5080,"close":5100,"volume":61363,"rsi_14":39.16,"sma_20":5491.0,"sma_60":4797.83,"sma_120":4234.29},{"date":"2025-07-25","open":5190,"high":5450,"low":5040,"close":5080,"volume":33652,"rsi_14":38.62,"sma_20":5470.0,"sma_60":4806.0,"sma_120":4249.92},{"date":"2025-07-28","open":5180,"high":5180,"low":4960,"close":5000,"volume":40162,"rsi_14":36.6,"sma_20":5422.5,"sma_60":4814.92,"sma_120":4265.08},{"date":"2025-07-29","open":5000,"high":5110,"low":4905,"close":5080,"volume":82552,"rsi_14":37.01,"sma_20":5379.0,"sma_60":4824.0,"sma_120":4279.42},{"date":"2025-07-30","open":5080,"high":5300,"low":4985,"close":5200,"volume":119637,"rsi_14":36.6,"sma_20":5328.0,"sma_60":4835.75,"sma_120":4294.71},{"date":"2025-07-31","open":5150,"high":5360,"low":5140,"close":5290,"volume":82050,"rsi_14":39.38,"sma_20":5305.0,"sma_60":4848.92,"sma_120":4311.29},{"date":"2025-08-01","open":5290,"high":5290,"low":4970,"close":5200,"volume":161397,"rsi_14":39.87,"sma_20":5294.5,"sma_60":4860.33,"sma_120":4327.79},{"date":"2025-08-04","open":5200,"high":5210,"low":5020,"close":5110,"volume":56106,"rsi_14":42.28,"sma_20":5279.5,"sma_60":4870.58,"sma_120":4343.38},{"date":"2025-08-05","open":5110,"high":5330,"low":5080,"close":5280,"volume":58717,"rsi_14":45.22,"sma_20":5273.0,"sma_60":4880.08,"sma_120":4360.92},{"date":"2025-08-06","open":5330,"high":5350,"low":5120,"close":5190,"volume":74572,"rsi_14":42.77,"sma_20":5258.5,"sma_60":4894.25,"sma_120":4377.54},{"date":"2025-08-07","open":5190,"high":5560,"low":5110,"close":5370,"volume":165729,"rsi_14":55.62,"sma_20":5246.5,"sma_60":4912.67,"sma_120":4396.71},{"date":"2025-08-08","open":5370,"high":5600,"low":5280,"close":5510,"volume":135701,"rsi_14":60.23,"sma_20":5240.5,"sma_60":4931.67,"sma_120":4417.38},{"date":"2025-08-11","open":5510,"high":5580,"low":5380,"close":5390,"volume":55453,"rsi_14":60.23,"sma_20":5234.0,"sma_60":4949.42,"sma_120":4437.04},{"date":"2025-08-12","open":5530,"high":5660,"low":5330,"close":5350,"volume":53027,"rsi_14":52.0,"sma_20":5234.5,"sma_60":4967.25,"sma_120":4456.38},{"date":"2025-08-13","open":5425,"high":5470,"low":5330,"close":5360,"volume":50185,"rsi_14":59.85,"sma_20":5231.0,"sma_60":4985.92,"sma_120":4475.88},{"date":"2025-08-14","open":5370,"high":5830,"low":4980,"close":5080,"volume":491305,"rsi_14":50.0,"sma_20":5213.5,"sma_60":5000.58,"sma_120":4493.08},{"date":"2025-08-18","open":5070,"high":5070,"low":4230,"close":4360,"volume":792096,"rsi_14":35.59,"sma_20":5172.0,"sma_60":5003.25,"sma_120":4504.0},{"date":"2025-08-19","open":4430,"high":4430,"low":4010,"close":4125,"volume":251919,"rsi_14":29.89,"sma_20":5120.25,"sma_60":5005.58,"sma_120":4513.0},{"date":"2025-08-20","open":4100,"high":4125,"low":3800,"close":3995,"volume":110615,"rsi_14":24.74,"sma_20":5068.0,"sma_60":5004.5,"sma_120":4521.25},{"date":"2025-08-21","open":4100,"high":4100,"low":3930,"close":3960,"volume":80983,"rsi_14":21.46,"sma_20":5001.5,"sma_60":5003.08,"sma_120":4529.29},{"date":"2025-08-22","open":4060,"high":4110,"low":3940,"close":4070,"volume":86333,"rsi_14":25.96,"sma_20":4950.0,"sma_60":5004.08,"sma_120":4534.88},{"date":"2025-08-25","open":4150,"high":4220,"low":3950,"close":4005,"volume":119384,"rsi_14":26.24,"sma_20":4896.25,"sma_60":5002.5,"sma_120":4538.92},{"date":"2025-08-26","open":4000,"high":4055,"low":3790,"close":3835,"volume":147952,"rsi_14":18.92,"sma_20":4838.0,"sma_60":5000.33,"sma_120":4542.5},{"date":"2025-08-27","open":3900,"high":3960,"low":3835,"close":3885,"volume":55347,"rsi_14":21.44,"sma_20":4778.25,"sma_60":4998.83,"sma_120":4546.46},{"date":"2025-08-28","open":3920,"high":3980,"low":3840,"close":3925,"volume":54114,"rsi_14":16.32,"sma_20":4714.5,"sma_60":4995.33,"sma_120":4551.21},{"date":"2025-08-29","open":3930,"high":3985,"low":3780,"close":3845,"volume":66040,"rsi_14":10.07,"sma_20":4642.25,"sma_60":4991.42,"sma_120":4555.25},{"date":"2025-09-01","open":3815,"high":3890,"low":3715,"close":3775,"volume":85163,"rsi_14":10.32,"sma_20":4571.0,"sma_60":4986.83,"sma_120":4558.88},{"date":"2025-09-02","open":3750,"high":3800,"low":3710,"close":3770,"volume":45265,"rsi_14":10.5,"sma_20":4504.0,"sma_60":4982.0,"sma_120":4562.04},{"date":"2025-09-03","open":3840,"high":3945,"low":3745,"close":3810,"volume":105353,"rsi_14":11.82,"sma_20":4430.5,"sma_60":4978.58,"sma_120":4563.54},{"date":"2025-09-04","open":3890,"high":3890,"low":3765,"close":3780,"volume":39454,"rsi_14":13.48,"sma_20":4360.0,"sma_60":4975.08,"sma_120":4565.29},{"date":"2025-09-05","open":3780,"high":3920,"low":3750,"close":3890,"volume":56675,"rsi_14":29.91,"sma_20":4286.0,"sma_60":4973.17,"sma_120":4568.67},{"date":"2025-09-08","open":3865,"high":4170,"low":3865,"close":4170,"volume":143208,"rsi_14":51.85,"sma_20":4219.0,"sma_60":4966.33,"sma_120":4574.42},{"date":"2025-09-09","open":4165,"high":4670,"low":4040,"close":4660,"volume":349266,"rsi_14":71.11,"sma_20":4182.5,"sma_60":4967.5,"sma_120":4584.25},{"date":"2025-09-10","open":4800,"high":4925,"low":3835,"close":3845,"volume":2131049,"rsi_14":47.56,"sma_20":4107.25,"sma_60":4947.75,"sma_120":4587.71},{"date":"2025-09-11","open":3875,"high":3880,"low":3755,"close":3815,"volume":507051,"rsi_14":44.4,"sma_20":4030.0,"sma_60":4927.17,"sma_120":4587.88},{"date":"2025-09-12","open":3830,"high":4095,"low":3795,"close":3835,"volume":925867,"rsi_14":46.19,"sma_20":3967.75,"sma_60":4900.92,"sma_120":4583.58},{"date":"2025-09-15","open":3830,"high":3835,"low":3630,"close":3705,"volume":397670,"rsi_14":47.03,"sma_20":3935.0,"sma_60":4874.67,"sma_120":4579.58},{"date":"2025-09-16","open":3705,"high":3740,"low":3640,"close":3655,"volume":205458,"rsi_14":44.75,"sma_20":3911.5,"sma_60":4849.92,"sma_120":4573.92},{"date":"2025-09-17","open":3660,"high":3660,"low":3605,"close":3635,"volume":115978,"rsi_14":43.32,"sma_20":3893.5,"sma_60":4822.67,"sma_120":4568.42},{"date":"2025-09-18","open":3655,"high":3685,"low":3620,"close":3650,"volume":169632,"rsi_14":45.24,"sma_20":3877.75,"sma_60":4794.42,"sma_120":4562.04},{"date":"2025-09-19","open":3650,"high":3665,"low":3567,"close":3600,"volume":143361,"rsi_14":45.78,"sma_20":3854.25,"sma_60":4765.08,"sma_120":4555.0},{"date":"2025-09-22","open":3610,"high":3970,"low":3580,"close":3685,"volume":1494803,"rsi_14":48.03,"sma_20":3838.25,"sma_60":4734.83,"sma_120":4549.04},{"date":"2025-09-23","open":3700,"high":3730,"low":3575,"close":3590,"volume":367447,"rsi_14":45.02,"sma_20":3826.0,"sma_60":4695.5,"sma_120":4543.25},{"date":"2025-09-24","open":3590,"high":3590,"low":3410,"close":3490,"volume":202864,"rsi_14":43.64,"sma_20":3806.25,"sma_60":4654.5,"sma_120":4536.08},{"date":"2025-09-25","open":3495,"high":3510,"low":3450,"close":3455,"volume":89253,"rsi_14":40.14,"sma_20":3782.75,"sma_60":4608.42,"sma_120":4530.21},{"date":"2025-09-26","open":3460,"high":3510,"low":3415,"close":3480,"volume":74407,"rsi_14":32.31,"sma_20":3764.5,"sma_60":4570.58,"sma_120":4524.96},{"date":"2025-09-29","open":3485,"high":3580,"low":3430,"close":3480,"volume":82684,"rsi_14":9.59,"sma_20":3749.75,"sma_60":4538.42,"sma_120":4519.21},{"date":"2025-09-30","open":3470,"high":3600,"low":3470,"close":3530,"volume":97285,"rsi_14":27.34,"sma_20":3737.75,"sma_60":4507.08,"sma_120":4516.79},{"date":"2025-10-01","open":3570,"high":3590,"low":3505,"close":3515,"volume":49928,"rsi_14":27.94,"sma_20":3723.0,"sma_60":4475.5,"sma_120":4514.25},{"date":"2025-10-02","open":3545,"high":3600,"low":3490,"close":3525,"volume":134097,"rsi_14":28.47,"sma_20":3711.0,"sma_60":4443.17,"sma_120":4512.38},{"date":"2025-10-10","open":3640,"high":3885,"low":3600,"close":3645,"volume":557410,"rsi_14":45.45,"sma_20":3698.75,"sma_60":4410.42,"sma_120":4510.54},{"date":"2025-10-13","open":3835,"high":4490,"low":3740,"close":4075,"volume":7982624,"rsi_14":70.19,"sma_20":3694.0,"sma_60":4384.5,"sma_120":4512.67},{"date":"2025-10-14","open":4060,"high":4060,"low":3690,"close":3700,"volume":1365959,"rsi_14":52.33,"sma_20":3646.0,"sma_60":4354.17,"sma_120":4511.42},{"date":"2025-10-15","open":3710,"high":3810,"low":3655,"close":3705,"volume":360440,"rsi_14":52.16,"sma_20":3639.0,"sma_60":4326.92,"sma_120":4510.08},{"date":"2025-10-16","open":3685,"high":3690,"low":3595,"close":3620,"volume":293606,"rsi_14":50.7,"sma_20":3629.25,"sma_60":4296.75,"sma_120":4507.38},{"date":"2025-10-17","open":3615,"high":3615,"low":3500,"close":3550,"volume":267244,"rsi_14":45.23,"sma_20":3615.0,"sma_60":4265.42,"sma_120":4500.38},{"date":"2025-10-20","open":3525,"high":3540,"low":3455,"close":3525,"volume":139466,"rsi_14":47.58,"sma_20":3606.0,"sma_60":4237.67,"sma_120":4493.58},{"date":"2025-10-21","open":3525,"high":3555,"low":3480,"close":3510,"volume":165932,"rsi_14":50.79,"sma_20":3598.75,"sma_60":4210.17,"sma_120":4485.75},{"date":"2025-10-22","open":3510,"high":3520,"low":3450,"close":3510,"volume":114807,"rsi_14":52.24,"sma_20":3592.5,"sma_60":4184.67,"sma_120":4478.12},{"date":"2025-10-23","open":3490,"high":3560,"low":3480,"close":3500,"volume":141814,"rsi_14":50.83,"sma_20":3585.25,"sma_60":4154.83,"sma_120":4470.33},{"date":"2025-10-24","open":3505,"high":3535,"low":3440,"close":3500,"volume":172843,"rsi_14":50.83,"sma_20":3580.25,"sma_60":4128.17,"sma_120":4463.0},{"date":"2025-10-27","open":3535,"high":3535,"low":3180,"close":3315,"volume":358890,"rsi_14":42.01,"sma_20":3561.75,"sma_60":4098.75,"sma_120":4452.38},{"date":"2025-10-28","open":3380,"high":3435,"low":3260,"close":3325,"volume":172491,"rsi_14":42.91,"sma_20":3548.5,"sma_60":4070.83,"sma_120":4442.88},{"date":"2025-10-29","open":3325,"high":3350,"low":3250,"close":3265,"volume":125859,"rsi_14":40.0,"sma_20":3537.25,"sma_60":4040.58,"sma_120":4432.29},{"date":"2025-10-30","open":3230,"high":3265,"low":3145,"close":3165,"volume":141241,"rsi_14":32.48,"sma_20":3522.75,"sma_60":4006.67,"sma_120":4421.21},{"date":"2025-10-31","open":3165,"high":3200,"low":3090,"close":3120,"volume":93158,"rsi_14":1.52,"sma_20":3504.75,"sma_60":3970.5,"sma_120":4409.71},{"date":"2025-11-03","open":3090,"high":3140,"low":3020,"close":3060,"volume":153491,"rsi_14":2.24,"sma_20":3483.75,"sma_60":3934.83,"sma_120":4397.58},{"date":"2025-11-04","open":3060,"high":3155,"low":2920,"close":3075,"volume":98353,"rsi_14":3.68,"sma_20":3461.0,"sma_60":3900.92,"sma_120":4385.75},{"date":"2025-11-05","open":3085,"high":3120,"low":2900,"close":3065,"volume":155616,"rsi_14":4.13,"sma_20":3438.5,"sma_60":3864.0,"sma_120":4372.04},{"date":"2025-11-06","open":3125,"high":3125,"low":2990,"close":3010,"volume":82006,"rsi_14":4.24,"sma_20":3412.0,"sma_60":3827.67,"sma_120":4360.96},{"date":"2025-11-07","open":2975,"high":3070,"low":2905,"close":2960,"volume":85580,"rsi_14":4.07,"sma_20":3377.75,"sma_60":3787.5,"sma_120":4350.08},{"date":"2025-11-10","open":3025,"high":3050,"low":2775,"close":2980,"volume":97204,"rsi_14":7.26,"sma_20":3323.0,"sma_60":3745.33,"sma_120":4338.5},{"date":"2025-11-11","open":3005,"high":3140,"low":2970,"close":3000,"volume":120418,"rsi_14":10.16,"sma_20":3288.0,"sma_60":3705.5,"sma_120":4327.46},{"date":"2025-11-12","open":3005,"high":3045,"low":2965,"close":3000,"volume":54241,"rsi_14":10.32,"sma_20":3252.75,"sma_60":3666.33,"sma_120":4316.79},{"date":"2025-11-13","open":3045,"high":3045,"low":2965,"close":2985,"volume":54871,"rsi_14":10.08,"sma_20":3221.0,"sma_60":3626.75,"sma_120":4306.33},{"date":"2025-11-14","open":2985,"high":3015,"low":2875,"close":2955,"volume":56436,"rsi_14":13.27,"sma_20":3191.25,"sma_60":3591.33,"sma_120":4295.96},{"date":"2025-11-17","open":2955,"high":2990,"low":2870,"close":2880,"volume":108949,"rsi_14":9.91,"sma_20":3159.0,"sma_60":3566.67,"sma_120":4284.96},{"date":"2025-11-18","open":2845,"high":2870,"low":2720,"close":2730,"volume":128324,"rsi_14":8.53,"sma_20":3120.0,"sma_60":3543.42,"sma_120":4274.5},{"date":"2025-11-19","open":2785,"high":2980,"low":2715,"close":2790,"volume":103940,"rsi_14":19.01,"sma_20":3084.0,"sma_60":3523.33,"sma_120":4263.92},{"date":"2025-11-20","open":2770,"high":2895,"low":2770,"close":2895,"volume":109360,"rsi_14":33.08,"sma_20":3053.75,"sma_60":3505.58,"sma_120":4254.33},{"date":"2025-11-21","open":2855,"high":2870,"low":2760,"close":2815,"volume":60499,"rsi_14":32.12,"sma_20":3019.5,"sma_60":3484.67,"sma_120":4244.38},{"date":"2025-11-24","open":2795,"high":2800,"low":2720,"close":2740,"volume":44052,"rsi_14":27.52,"sma_20":2990.75,"sma_60":3463.58,"sma_120":4233.04},{"date":"2025-11-25","open":2760,"high":2820,"low":2760,"close":2800,"volume":34763,"rsi_14":33.33,"sma_20":2964.5,"sma_60":3446.33,"sma_120":4223.33},{"date":"2025-11-26","open":2800,"high":2830,"low":2760,"close":2810,"volume":50059,"rsi_14":36.67,"sma_20":2941.75,"sma_60":3428.42,"sma_120":4213.62},{"date":"2025-11-27","open":2820,"high":2855,"low":2710,"close":2815,"volume":51638,"rsi_14":39.72,"sma_20":2924.25,"sma_60":3409.92,"sma_120":4202.62},{"date":"2025-11-28","open":2815,"high":2880,"low":2800,"close":2870,"volume":45649,"rsi_14":42.57,"sma_20":2911.75,"sma_60":3393.67,"sma_120":4192.54},{"date":"2025-12-01","open":2880,"high":2925,"low":2840,"close":2880,"volume":70088,"rsi_14":41.78,"sma_20":2902.75,"sma_60":3378.75,"sma_120":4182.79},{"date":"2025-12-02","open":2900,"high":2915,"low":2870,"close":2905,"volume":47831,"rsi_14":43.71,"sma_20":2894.25,"sma_60":3364.33,"sma_120":4173.17},{"date":"2025-12-03","open":2905,"high":2920,"low":2845,"close":2885,"volume":73129,"rsi_14":43.42,"sma_20":2885.25,"sma_60":3348.92,"sma_120":4163.75},{"date":"2025-12-04","open":2885,"high":2910,"low":2795,"close":2830,"volume":55460,"rsi_14":42.04,"sma_20":2876.25,"sma_60":3333.08,"sma_120":4154.08},{"date":"2025-12-05","open":2845,"high":2880,"low":2800,"close":2880,"volume":43548,"rsi_14":50.0,"sma_20":2872.25,"sma_60":3316.25,"sma_120":4144.71},{"date":"2025-12-08","open":2870,"high":2870,"low":2790,"close":2830,"volume":52129,"rsi_14":57.58,"sma_20":2864.75,"sma_60":3293.92,"sma_120":4130.12},{"date":"2025-12-09","open":2830,"high":2880,"low":2780,"close":2805,"volume":49819,"rsi_14":51.2,"sma_20":2855.0,"sma_60":3263.0,"sma_120":4115.25},{"date":"2025-12-10","open":2830,"high":2870,"low":2780,"close":2850,"volume":59094,"rsi_14":46.02,"sma_20":2847.5,"sma_60":3246.42,"sma_120":4097.08},{"date":"2025-12-11","open":2850,"high":2865,"low":2805,"close":2810,"volume":41097,"rsi_14":49.52,"sma_20":2838.75,"sma_60":3229.67,"sma_120":4078.42},{"date":"2025-12-12","open":2810,"high":2870,"low":2795,"close":2805,"volume":37220,"rsi_14":57.14,"sma_20":2831.25,"sma_60":3212.5,"sma_120":4056.71},{"date":"2025-12-15","open":2780,"high":2800,"low":2765,"close":2780,"volume":46017,"rsi_14":47.62,"sma_20":2826.25,"sma_60":3197.08,"sma_120":4035.88},{"date":"2025-12-16","open":2810,"high":2810,"low":2735,"close":2770,"volume":33895,"rsi_14":45.24,"sma_20":2828.25,"sma_60":3182.33,"sma_120":4016.12},{"date":"2025-12-17","open":2765,"high":2785,"low":2755,"close":2770,"volume":13852,"rsi_14":44.58,"sma_20":2827.25,"sma_60":3167.92,"sma_120":3995.29},{"date":"2025-12-18","open":2770,"high":2770,"low":2640,"close":2720,"volume":42612,"rsi_14":31.71,"sma_20":2818.5,"sma_60":3152.5,"sma_120":3973.46},{"date":"2025-12-19","open":2720,"high":2755,"low":2620,"close":2740,"volume":54014,"rsi_14":33.33,"sma_20":2814.75,"sma_60":3138.17,"sma_120":3951.62},{"date":"2025-12-22","open":2785,"high":2810,"low":2735,"close":2765,"volume":22336,"rsi_14":33.33,"sma_20":2816.0,"sma_60":3122.83,"sma_120":3928.83},{"date":"2025-12-23","open":2795,"high":2795,"low":2665,"close":2735,"volume":36638,"rsi_14":32.56,"sma_20":2812.75,"sma_60":3108.58,"sma_120":3902.04},{"date":"2025-12-24","open":2735,"high":2735,"low":2660,"close":2675,"volume":43908,"rsi_14":32.18,"sma_20":2806.0,"sma_60":3095.0,"sma_120":3874.75},{"date":"2025-12-26","open":2730,"high":2730,"low":2600,"close":2615,"volume":70822,"rsi_14":20.22,"sma_20":2796.0,"sma_60":3081.0,"sma_120":3844.71},{"date":"2025-12-29","open":2670,"high":2680,"low":2590,"close":2670,"volume":41739,"rsi_14":32.22,"sma_20":2786.0,"sma_60":3067.5,"sma_120":3819.04},{"date":"2025-12-30","open":2670,"high":2740,"low":2670,"close":2725,"volume":53857,"rsi_14":41.67,"sma_20":2778.25,"sma_60":3054.92,"sma_120":3796.67},{"date":"2026-01-02","open":2725,"high":2910,"low":2715,"close":2855,"volume":112690,"rsi_14":50.44,"sma_20":2775.75,"sma_60":3043.67,"sma_120":3775.38},{"date":"2026-01-05","open":2855,"high":2910,"low":2775,"close":2825,"volume":59273,"rsi_14":51.35,"sma_20":2772.75,"sma_60":3032.17,"sma_120":3753.83},{"date":"2026-01-06","open":2825,"high":2885,"low":2785,"close":2830,"volume":41394,"rsi_14":52.25,"sma_20":2772.75,"sma_60":3020.33,"sma_120":3731.75},{"date":"2026-01-07","open":2940,"high":3600,"low":2885,"close":3095,"volume":3637081,"rsi_14":69.81,"sma_20":2783.5,"sma_60":3011.17,"sma_120":3710.79},{"date":"2026-01-08","open":3150,"high":3150,"low":2910,"close":2930,"volume":403872,"rsi_14":58.42,"sma_20":2788.5,"sma_60":2992.08,"sma_120":3688.29},{"date":"2026-01-09","open":2900,"high":2925,"low":2825,"close":2880,"volume":164470,"rsi_14":55.5,"sma_20":2792.25,"sma_60":2978.42,"sma_120":3666.29},{"date":"2026-01-12","open":2900,"high":3020,"low":2820,"close":2950,"volume":208650,"rsi_14":61.27,"sma_20":2797.25,"sma_60":2965.83,"sma_120":3646.38},{"date":"2026-01-13","open":3000,"high":3000,"low":2890,"close":2890,"volume":103975,"rsi_14":57.08,"sma_20":2801.25,"sma_60":2953.67,"sma_120":3625.21},{"date":"2026-01-14","open":2890,"high":3025,"low":2890,"close":2910,"volume":113234,"rsi_14":56.87,"sma_20":2806.5,"sma_60":2943.0,"sma_120":3604.21},{"date":"2026-01-15","open":2950,"high":3015,"low":2900,"close":3010,"volume":164269,"rsi_14":62.22,"sma_20":2818.0,"sma_60":2934.42,"sma_120":3586.04},{"date":"2026-01-16","open":3020,"high":3020,"low":2915,"close":2940,"volume":124247,"rsi_14":61.67,"sma_20":2826.5,"sma_60":2924.92,"sma_120":3567.54},{"date":"2026-01-19","open":2940,"high":2940,"low":2840,"close":2880,"volume":122130,"rsi_14":61.67,"sma_20":2832.0,"sma_60":2914.42,"sma_120":3549.54},{"date":"2026-01-20","open":2880,"high":2940,"low":2815,"close":2930,"volume":91948,"rsi_14":61.5,"sma_20":2842.5,"sma_60":2904.92,"sma_120":3529.88},{"date":"2026-01-21","open":2900,"high":3185,"low":2860,"close":2980,"volume":649769,"rsi_14":61.33,"sma_20":2854.5,"sma_60":2896.25,"sma_120":3512.21},{"date":"2026-01-22","open":2985,"high":3090,"low":2940,"close":2995,"volume":214146,"rsi_14":56.93,"sma_20":2866.0,"sma_60":2890.92,"sma_120":3494.83},{"date":"2026-01-23","open":3030,"high":3030,"low":2920,"close":2965,"volume":136279,"rsi_14":56.93,"sma_20":2877.5,"sma_60":2884.92,"sma_120":3477.88},{"date":"2026-01-26","open":3000,"high":3050,"low":2970,"close":3000,"volume":119241,"rsi_14":58.17,"sma_20":2893.75,"sma_60":2880.5,"sma_120":3460.54},{"date":"2026-01-27","open":3025,"high":3025,"low":2960,"close":3000,"volume":92945,"rsi_14":43.87,"sma_20":2913.0,"sma_60":2877.75,"sma_120":3442.21},{"date":"2026-01-28","open":3000,"high":3100,"low":2965,"close":3000,"volume":185801,"rsi_14":55.74,"sma_20":2929.5,"sma_60":2875.75,"sma_120":3423.12},{"date":"2026-01-29","open":2975,"high":2995,"low":2880,"close":2980,"volume":202939,"rsi_14":58.62,"sma_20":2942.25,"sma_60":2874.42,"sma_120":3404.62},{"date":"2026-01-30","open":2985,"high":2985,"low":2880,"close":2915,"volume":165965,"rsi_14":46.96,"sma_20":2945.25,"sma_60":2871.75,"sma_120":3386.33},{"date":"2026-02-02","open":2895,"high":2915,"low":2770,"close":2810,"volume":123550,"rsi_14":43.55,"sma_20":2944.5,"sma_60":2867.5,"sma_120":3365.75},{"date":"2026-02-03","open":2820,"high":2880,"low":2760,"close":2880,"volume":132304,"rsi_14":47.76,"sma_20":2947.0,"sma_60":2865.33,"sma_120":3346.5},{"date":"2026-02-04","open":2880,"high":2900,"low":2805,"close":2880,"volume":82944,"rsi_14":38.6,"sma_20":2936.25,"sma_60":2864.0,"sma_120":3325.75},{"date":"2026-02-05","open":2850,"high":2850,"low":2800,"close":2815,"volume":64100,"rsi_14":38.94,"sma_20":2930.5,"sma_60":2861.25,"sma_120":3303.29},{"date":"2026-02-06","open":2815,"high":2815,"low":2700,"close":2765,"volume":87621,"rsi_14":39.64,"sma_20":2924.75,"sma_60":2857.33,"sma_120":3281.42},{"date":"2026-02-09","open":2815,"high":2825,"low":2725,"close":2815,"volume":72812,"rsi_14":39.64,"sma_20":2918.0,"sma_60":2854.25,"sma_120":3260.29},{"date":"2026-02-10","open":2815,"high":2845,"low":2790,"close":2825,"volume":45332,"rsi_14":34.95,"sma_20":2914.75,"sma_60":2851.58,"sma_120":3239.17},{"date":"2026-02-11","open":2850,"high":2905,"low":2830,"close":2875,"volume":97292,"rsi_14":39.09,"sma_20":2913.0,"sma_60":2850.25,"sma_120":3220.79},{"date":"2026-02-12","open":2920,"high":2945,"low":2820,"close":2845,"volume":60738,"rsi_14":39.09,"sma_20":2904.75,"sma_60":2849.67,"sma_120":3208.17},{"date":"2026-02-13","open":2835,"high":2840,"low":2730,"close":2785,"volume":118356,"rsi_14":31.3,"sma_20":2897.0,"sma_60":2850.58,"sma_120":3197.0},{"date":"2026-02-19","open":2785,"high":2785,"low":2645,"close":2750,"volume":122317,"rsi_14":29.51,"sma_20":2890.5,"sma_60":2849.92,"sma_120":3186.62},{"date":"2026-02-20","open":2730,"high":2760,"low":2700,"close":2725,"volume":98552,"rsi_14":28.35,"sma_20":2880.25,"sma_60":2847.08,"sma_120":3176.33},{"date":"2026-02-23","open":2725,"high":2900,"low":2695,"close":2870,"volume":558601,"rsi_14":42.76,"sma_20":2874.75,"sma_60":2848.0,"sma_120":3166.33},{"date":"2026-02-24","open":2870,"high":2890,"low":2720,"close":2880,"volume":147801,"rsi_14":47.52,"sma_20":2869.0,"sma_60":2850.33,"sma_120":3156.96},{"date":"2026-02-25","open":2890,"high":2925,"low":2855,"close":2880,"volume":135133,"rsi_14":55.83,"sma_20":2864.75,"sma_60":2851.67,"sma_120":3149.0},{"date":"2026-02-26","open":2890,"high":2890,"low":2760,"close":2780,"volume":160328,"rsi_14":42.06,"sma_20":2853.75,"sma_60":2851.17,"sma_120":3139.79},{"date":"2026-02-27","open":2750,"high":2755,"low":2650,"close":2675,"volume":242753,"rsi_14":36.05,"sma_20":2837.5,"sma_60":2848.83,"sma_120":3129.38},{"date":"2026-03-03","open":2650,"high":2650,"low":2545,"close":2595,"volume":214071,"rsi_14":35.33,"sma_20":2817.25,"sma_60":2844.25,"sma_120":3118.96},{"date":"2026-03-04","open":2545,"high":2590,"low":2170,"close":2210,"volume":456059,"rsi_14":24.42,"sma_20":2778.75,"sma_60":2833.08,"sma_120":3105.92},{"date":"2026-03-05","open":2255,"high":2435,"low":2255,"close":2395,"volume":241776,"rsi_14":32.79,"sma_20":2752.75,"sma_60":2824.58,"sma_120":3094.46},{"date":"2026-03-06","open":2395,"high":2500,"low":2300,"close":2465,"volume":111192,"rsi_14":35.94,"sma_20":2735.5,"sma_60":2817.58,"sma_120":3083.25},{"date":"2026-03-09","open":2445,"high":2445,"low":2250,"close":2275,"volume":132154,"rsi_14":28.87,"sma_20":2705.25,"sma_60":2808.33,"sma_120":3070.71},{"date":"2026-03-10","open":2285,"high":2435,"low":2275,"close":2420,"volume":72021,"rsi_14":36.16,"sma_20":2682.25,"sma_60":2800.67,"sma_120":3058.46},{"date":"2026-03-11","open":2420,"high":2545,"low":2420,"close":2535,"volume":48524,"rsi_14":42.14,"sma_20":2668.25,"sma_60":2795.75,"sma_120":3044.83},{"date":"2026-03-12","open":2560,"high":2850,"low":2470,"close":2605,"volume":261166,"rsi_14":45.54,"sma_20":2660.25,"sma_60":2792.42,"sma_120":3027.71},{"date":"2026-03-13","open":2580,"high":2640,"low":2530,"close":2620,"volume":64817,"rsi_14":46.75,"sma_20":2650.5,"sma_60":2788.58,"sma_120":3017.5},{"date":"2026-03-16","open":2620,"high":2640,"low":2530,"close":2585,"volume":56051,"rsi_14":40.53,"sma_20":2638.5,"sma_60":2784.83,"sma_120":3007.25},{"date":"2026-03-17","open":2585,"high":2645,"low":2580,"close":2605,"volume":46306,"rsi_14":40.92,"sma_20":2625.0,"sma_60":2781.5,"sma_120":2997.0},{"date":"2026-03-18","open":2605,"high":2700,"low":2600,"close":2675,"volume":116254,"rsi_14":43.53,"sma_20":2616.5,"sma_60":2779.75,"sma_120":2988.42},{"date":"2026-03-19","open":2675,"high":2675,"low":2600,"close":2600,"volume":55933,"rsi_14":44.23,"sma_20":2607.25,"sma_60":2776.92,"sma_120":2979.62},{"date":"2026-03-20","open":2660,"high":2660,"low":2545,"close":2605,"volume":55771,"rsi_14":47.6,"sma_20":2600.0,"sma_60":2774.17,"sma_120":2971.04},{"date":"2026-03-23","open":2640,"high":2655,"low":2480,"close":2490,"volume":72130,"rsi_14":46.49,"sma_20":2588.25,"sma_60":2770.33,"sma_120":2961.42},{"date":"2026-03-24","open":2540,"high":2597,"low":2400,"close":2585,"volume":48358,"rsi_14":65.56,"sma_20":2574.0,"sma_60":2767.75,"sma_120":2952.96},{"date":"2026-03-25","open":2585,"high":2635,"low":2500,"close":2620,"volume":39099,"rsi_14":60.66,"sma_20":2561.0,"sma_60":2765.33,"sma_120":2944.08},{"date":"2026-03-26","open":2620,"high":2625,"low":2505,"close":2545,"volume":62247,"rsi_14":53.77,"sma_20":2544.25,"sma_60":2762.17,"sma_120":2935.38},{"date":"2026-03-27","open":2525,"high":2560,"low":2465,"close":2550,"volume":18070,"rsi_14":65.71,"sma_20":2532.75,"sma_60":2760.08,"sma_120":2927.54},{"date":"2026-03-30","open":2435,"high":2625,"low":2420,"close":2605,"volume":61981,"rsi_14":61.78,"sma_20":2529.25,"sma_60":2759.92,"sma_120":2920.46},{"date":"2026-03-31","open":2605,"high":2605,"low":2455,"close":2575,"volume":48690,"rsi_14":52.86,"sma_20":2528.25,"sma_60":2758.33,"sma_120":2912.92},{"date":"2026-04-01","open":2580,"high":2790,"low":2575,"close":2700,"volume":170423,"rsi_14":56.29,"sma_20":2552.75,"sma_60":2757.92,"sma_120":2906.42},{"date":"2026-04-02","open":2680,"high":2740,"low":2475,"close":2525,"volume":148479,"rsi_14":44.81,"sma_20":2559.25,"sma_60":2752.42,"sma_120":2898.04},{"date":"2026-04-03","open":2610,"high":2680,"low":2570,"close":2615,"volume":44907,"rsi_14":51.55,"sma_20":2566.75,"sma_60":2748.92,"sma_120":2890.54},{"date":"2026-04-06","open":2605,"high":2680,"low":2560,"close":2635,"volume":64937,"rsi_14":51.55,"sma_20":2584.75,"sma_60":2745.67,"sma_120":2883.0},{"date":"2026-04-07","open":2635,"high":2680,"low":2530,"close":2555,"volume":76659,"rsi_14":43.88,"sma_20":2591.5,"sma_60":2736.67,"sma_120":2873.92},{"date":"2026-04-08","open":2585,"high":2610,"low":2405,"close":2480,"volume":208389,"rsi_14":43.88,"sma_20":2588.75,"sma_60":2729.17,"sma_120":2860.62},{"date":"2026-04-09","open":2570,"high":2570,"low":2475,"close":2515,"volume":76584,"rsi_14":45.54,"sma_20":2584.25,"sma_60":2723.08,"sma_120":2850.75},{"date":"2026-04-10","open":2510,"high":2590,"low":2400,"close":2570,"volume":152375,"rsi_14":54.21,"sma_20":2581.75,"sma_60":2716.75,"sma_120":2841.29},{"date":"2026-04-13","open":2505,"high":2630,"low":2505,"close":2600,"volume":90337,"rsi_14":50.85,"sma_20":2582.5,"sma_60":2711.92,"sma_120":2832.79},{"date":"2026-04-14","open":2650,"high":2655,"low":2550,"close":2565,"volume":106046,"rsi_14":46.89,"sma_20":2580.5,"sma_60":2706.17,"sma_120":2824.58},{"date":"2026-04-15","open":2600,"high":2600,"low":2545,"close":2585,"volume":79399,"rsi_14":52.41,"sma_20":2576.0,"sma_60":2699.08,"sma_120":2816.75},{"date":"2026-04-16","open":2585,"high":2640,"low":2570,"close":2615,"volume":104326,"rsi_14":53.8,"sma_20":2576.75,"sma_60":2693.67,"sma_120":2809.29},{"date":"2026-04-17","open":2615,"high":2630,"low":2560,"close":2610,"volume":51416,"rsi_14":50.31,"sma_20":2577.0,"sma_60":2689.17,"sma_120":2801.79},{"date":"2026-04-20","open":2610,"high":2630,"low":2565,"close":2585,"volume":52266,"rsi_14":50.62,"sma_20":2581.75,"sma_60":2683.42,"sma_120":2794.17},{"date":"2026-04-21","open":2585,"high":2600,"low":2510,"close":2530,"volume":99983,"rsi_14":38.36,"sma_20":2579.0,"sma_60":2675.92,"sma_120":2786.08},{"date":"2026-04-22","open":2535,"high":2615,"low":2530,"close":2600,"volume":91638,"rsi_14":56.0,"sma_20":2578.0,"sma_60":2669.33,"sma_120":2780.12},{"date":"2026-04-23","open":2620,"high":2635,"low":2540,"close":2560,"volume":80667,"rsi_14":45.22,"sma_20":2578.75,"sma_60":2662.58,"sma_120":2773.75},{"date":"2026-04-24","open":2540,"high":2585,"low":2540,"close":2565,"volume":50716,"rsi_14":43.75,"sma_20":2579.5,"sma_60":2655.33,"sma_120":2767.92},{"date":"2026-04-27","open":2565,"high":2600,"low":2500,"close":2540,"volume":154015,"rsi_14":48.51,"sma_20":2576.25,"sma_60":2647.67,"sma_120":2762.71},{"date":"2026-04-28","open":2540,"high":2540,"low":2485,"close":2505,"volume":64142,"rsi_14":52.69,"sma_20":2572.75,"sma_60":2639.42,"sma_120":2757.58},{"date":"2026-04-29","open":2525,"high":2540,"low":2465,"close":2520,"volume":84227,"rsi_14":50.56,"sma_20":2563.75,"sma_60":2631.75,"sma_120":2753.08},{"date":"2026-04-30","open":2500,"high":2565,"low":2485,"close":2515,"volume":67137,"rsi_14":43.04,"sma_20":2563.25,"sma_60":2625.08,"sma_120":2748.42},{"date":"2026-05-04","open":2500,"high":2515,"low":2445,"close":2450,"volume":127675,"rsi_14":32.56,"sma_20":2555.0,"sma_60":2619.08,"sma_120":2743.29},{"date":"2026-05-06","open":2435,"high":2445,"low":2360,"close":2365,"volume":121174,"rsi_14":29.17,"sma_20":2541.5,"sma_60":2610.5,"sma_120":2737.92},{"date":"2026-05-07","open":2365,"high":2430,"low":2305,"close":2350,"volume":73132,"rsi_14":25.26,"sma_20":2531.25,"sma_60":2601.67,"sma_120":2732.83},{"date":"2026-05-08","open":2420,"high":2420,"low":2330,"close":2345,"volume":46138,"rsi_14":20.0,"sma_20":2524.5,"sma_60":2593.83,"sma_120":2727.54},{"date":"2026-05-11","open":2345,"high":2350,"low":2230,"close":2290,"volume":132633,"rsi_14":18.0,"sma_20":2513.25,"sma_60":2585.92,"sma_120":2721.62},{"date":"2026-05-12","open":2300,"high":2300,"low":2200,"close":2265,"volume":116260,"rsi_14":18.0,"sma_20":2498.0,"sma_60":2576.75,"sma_120":2715.5},{"date":"2026-05-13","open":2270,"high":2390,"low":2200,"close":2265,"volume":83711,"rsi_14":20.22,"sma_20":2481.25,"sma_60":2567.42,"sma_120":2709.5},{"date":"2026-05-14","open":2275,"high":2340,"low":2255,"close":2285,"volume":50340,"rsi_14":10.13,"sma_20":2467.25,"sma_60":2557.58,"sma_120":2703.92},{"date":"2026-05-15","open":2350,"high":2350,"low":2185,"close":2210,"volume":61542,"rsi_14":9.3,"sma_20":2448.5,"sma_60":2547.0,"sma_120":2698.33},{"date":"2026-05-18","open":2135,"high":2205,"low":2125,"close":2150,"volume":41552,"rsi_14":7.22,"sma_20":2425.25,"sma_60":2536.42,"sma_120":2693.5},{"date":"2026-05-19","open":2155,"high":2200,"low":2105,"close":2175,"volume":39609,"rsi_14":12.37,"sma_20":2403.5,"sma_60":2526.83,"sma_120":2688.38},{"date":"2026-05-20","open":2175,"high":2175,"low":2010,"close":2050,"volume":65727,"rsi_14":10.43,"sma_20":2376.75,"sma_60":2515.58,"sma_120":2681.33},{"date":"2026-05-21","open":2120,"high":2155,"low":2055,"close":2065,"volume":45286,"rsi_14":10.43,"sma_20":2353.5,"sma_60":2502.17,"sma_120":2675.08},{"date":"2026-05-22","open":2190,"high":2680,"low":2125,"close":2680,"volume":2531844,"rsi_14":56.96,"sma_20":2357.5,"sma_60":2498.83,"sma_120":2674.58},{"date":"2026-05-26","open":3070,"high":3480,"low":3070,"close":3480,"volume":1321210,"rsi_14":76.82,"sma_20":2403.5,"sma_60":2508.83,"sma_120":2680.25},{"date":"2026-05-27","open":4520,"high":4520,"low":3610,"close":3610,"volume":17152733,"rsi_14":81.68,"sma_20":2455.75,"sma_60":2522.67,"sma_120":2686.92},{"date":"2026-05-28","open":3300,"high":4485,"low":3100,"close":3905,"volume":24841174,"rsi_14":84.63,"sma_20":2524.0,"sma_60":2543.17,"sma_120":2696.0},{"date":"2026-05-29","open":3905,"high":3905,"low":3335,"close":3365,"volume":1418943,"rsi_14":68.35,"sma_20":2567.0,"sma_60":2556.0,"sma_120":2700.12},{"date":"2026-06-01","open":3235,"high":3235,"low":2810,"close":2860,"volume":1000898,"rsi_14":58.82,"sma_20":2584.0,"sma_60":2566.83,"sma_120":2699.96},{"date":"2026-06-02","open":2765,"high":2895,"low":2665,"close":2775,"volume":788824,"rsi_14":57.75,"sma_20":2597.0,"sma_60":2573.17,"sma_120":2698.88},{"date":"2026-06-04","open":2785,"high":3000,"low":2510,"close":2725,"volume":2096384,"rsi_14":56.89,"sma_20":2610.75,"sma_60":2577.5,"sma_120":2697.54},{"date":"2026-06-05","open":2620,"high":2645,"low":2390,"close":2550,"volume":1258208,"rsi_14":53.79,"sma_20":2620.0,"sma_60":2582.08,"sma_120":2695.21},{"date":"2026-06-08","open":2275,"high":2460,"low":2240,"close":2350,"volume":487472,"rsi_14":51.93,"sma_20":2620.0,"sma_60":2580.92,"sma_120":2690.79},{"date":"2026-06-09","open":2390,"high":2455,"low":2230,"close":2335,"volume":827749,"rsi_14":52.59,"sma_20":2619.5,"sma_60":2577.58,"sma_120":2686.67},{"date":"2026-06-10","open":2275,"high":2325,"low":2095,"close":2195,"volume":618804,"rsi_14":50.27,"sma_20":2614.75,"sma_60":2570.75,"sma_120":2681.58},{"date":"2026-06-11","open":2135,"high":2490,"low":2105,"close":2200,"volume":1796927,"rsi_14":52.1,"sma_20":2611.5,"sma_60":2563.75,"sma_120":2676.17},{"date":"2026-06-12","open":2300,"high":2350,"low":2185,"close":2215,"volume":507593,"rsi_14":52.1,"sma_20":2609.0,"sma_60":2557.58,"sma_120":2671.21},{"date":"2026-06-15","open":2235,"high":2875,"low":2215,"close":2875,"volume":2843737,"rsi_14":52.7,"sma_20":2638.5,"sma_60":2562.08,"sma_120":2671.79},{"date":"2026-06-16","open":3090,"high":3735,"low":2915,"close":3195,"volume":13305873,"rsi_14":45.45,"sma_20":2687.75,"sma_60":2570.75,"sma_120":2675.25},{"date":"2026-06-17","open":3150,"high":3300,"low":2850,"close":2880,"volume":2257851,"rsi_14":39.01,"sma_20":2724.25,"sma_60":2575.42,"sma_120":2676.17},{"date":"2026-06-18","open":2940,"high":3740,"low":2850,"close":3740,"volume":3718168,"rsi_14":47.88,"sma_20":2802.5,"sma_60":2594.33,"sma_120":2684.25},{"date":"2026-06-19","open":3910,"high":4820,"low":3800,"close":3845,"volume":19656205,"rsi_14":56.96,"sma_20":2892.25,"sma_60":2616.92,"sma_120":2693.62},{"date":"2026-06-22","open":3680,"high":4000,"low":3070,"close":3275,"volume":4438891,"rsi_14":55.9,"sma_20":2952.75,"sma_60":2628.42,"sma_120":2698.08},{"date":"2026-06-23","open":3280,"high":3345,"low":2805,"close":2825,"volume":1750299,"rsi_14":50.64,"sma_20":2960.0,"sma_60":2631.83,"sma_120":2698.58},{"date":"2026-06-24","open":2775,"high":2885,"low":2570,"close":2640,"volume":904285,"rsi_14":48.94,"sma_20":2918.0,"sma_60":2633.42,"sma_120":2697.79},{"date":"2026-06-25","open":2780,"high":3300,"low":2430,"close":2460,"volume":3793878,"rsi_14":48.88,"sma_20":2860.5,"sma_60":2631.92,"sma_120":2696.0},{"date":"2026-06-26","open":2460,"high":2680,"low":2320,"close":2400,"volume":978267,"rsi_14":50.64,"sma_20":2785.25,"sma_60":2628.5,"sma_120":2694.21},{"date":"2026-06-29","open":2400,"high":2490,"low":2320,"close":2460,"volume":648296,"rsi_14":51.59,"sma_20":2740.0,"sma_60":2626.58,"sma_120":2692.46},{"date":"2026-06-30","open":2500,"high":3195,"low":2445,"close":3195,"volume":6366953,"rsi_14":61.06,"sma_20":2756.75,"sma_60":2634.83,"sma_120":2696.38},{"date":"2026-07-01","open":3450,"high":3660,"low":2955,"close":3070,"volume":7341132,"rsi_14":59.38,"sma_20":2771.5,"sma_60":2643.92,"sma_120":2698.17},{"date":"2026-07-02","open":2940,"high":3035,"low":2735,"close":2750,"volume":1252126,"rsi_14":55.41,"sma_20":2772.75,"sma_60":2646.17,"sma_120":2697.54},{"date":"2026-07-03","open":2750,"high":3575,"low":2710,"close":3575,"volume":12339256,"rsi_14":56.85,"sma_20":2824.0,"sma_60":2661.83,"sma_120":2703.75},{"date":"2026-07-06","open":3850,"high":4320,"low":3325,"close":3395,"volume":16121730,"rsi_14":52.01,"sma_20":2876.25,"sma_60":2675.83,"sma_120":2706.25},{"date":"2026-07-07","open":3375,"high":4060,"low":3320,"close":3445,"volume":5577373,"rsi_14":56.0,"sma_20":2931.75,"sma_60":2691.92,"sma_120":2710.54},{"date":"2026-07-08","open":3360,"high":3425,"low":3000,"close":3080,"volume":1642122,"rsi_14":42.16,"sma_20":2976.0,"sma_60":2701.33,"sma_120":2712.21},{"date":"2026-07-09","open":3225,"high":3730,"low":3035,"close":3275,"volume":4735965,"rsi_14":43.37,"sma_20":3029.75,"sma_60":2713.08,"sma_120":2714.92},{"date":"2026-07-10","open":3440,"high":3535,"low":3255,"close":3475,"volume":2295822,"rsi_14":52.54,"sma_20":3092.75,"sma_60":2727.67,"sma_120":2719.79},{"date":"2026-07-13","open":3385,"high":3475,"low":3010,"close":3135,"volume":1240187,"rsi_14":54.06,"sma_20":3105.75,"sma_60":2737.17,"sma_120":2721.67},{"date":"2026-07-14","open":3180,"high":3185,"low":2815,"close":2965,"volume":1108806,"rsi_14":54.27,"sma_20":3094.25,"sma_60":2743.5,"sma_120":2721.29},{"date":"2026-07-15","open":3085,"high":3150,"low":2920,"close":3000,"volume":891793,"rsi_14":57.38,"sma_20":3100.25,"sma_60":2749.92,"sma_120":2721.79},{"date":"2026-07-16","open":2900,"high":2900,"low":2710,"close":2750,"volume":555722,"rsi_14":54.55,"sma_20":3050.75,"sma_60":2752.25,"sma_120":2720.71},{"date":"2026-07-20","open":2650,"high":2750,"low":2455,"close":2585,"volume":493784,"rsi_14":51.58,"sma_20":2987.75,"sma_60":2752.25,"sma_120":2717.83},{"date":"2026-07-21","open":2650,"high":2720,"low":2460,"close":2700,"volume":580372,"rsi_14":42.58,"sma_20":2959.0,"sma_60":2755.08,"sma_120":2715.5},{"date":"2026-07-22","open":2880,"high":2970,"low":2595,"close":2595,"volume":792402,"rsi_14":42.84,"sma_20":2947.5,"sma_60":2755.0,"sma_120":2712.17},{"date":"2026-07-23","open":2730,"high":3370,"low":2730,"close":2885,"volume":8561170,"rsi_14":52.05,"sma_20":2959.75,"sma_60":2760.42,"sma_120":2711.5},{"date":"2026-07-24","open":2965,"high":2985,"low":2655,"close":2670,"volume":1466788,"rsi_14":33.08,"sma_20":2970.25,"sma_60":2762.17,"sma_120":2708.75},{"date":"2026-07-27","open":2750,"high":2950,"low":2700,"close":2915,"volume":1207672,"rsi_14":41.24,"sma_20":2996.0,"sma_60":2768.42,"sma_120":2708.04},{"date":"2026-07-28","open":2770,"high":2850,"low":2630,"close":2680,"volume":541976,"rsi_14":36.92,"sma_20":3007.0,"sma_60":2771.33,"sma_120":2705.38},{"date":"2026-07-29","open":2750,"high":2795,"low":2400,"close":2580,"volume":698053,"rsi_14":40.6,"sma_20":2976.25,"sma_60":2772.33,"sma_120":2702.04},{"date":"2026-07-30","open":2575,"high":2620,"low":2440,"close":2485,"volume":446147,"rsi_14":34.57,"sma_20":2947.0,"sma_60":2771.83,"sma_120":2698.46},{"date":"2026-07-31","open":2730,"high":2960,"low":2615,"close":2665,"volume":1505984,"rsi_14":34.06,"sma_20":2942.75,"sma_60":2775.42,"sma_120":2697.25},{"date":"2026-08-03","open":2590,"high":2790,"low":2585,"close":2665,"volume":543986,"rsi_14":39.32,"sma_20":2897.25,"sma_60":2780.42,"sma_120":2695.46},{"date":"2026-08-04","open":2750,"high":2790,"low":2670,"close":2720,"volume":474406,"rsi_14":44.12,"sma_20":2863.5,"sma_60":2786.58,"sma_120":2694.12},{"date":"2026-08-05","open":2830,"high":2970,"low":2805,"close":2875,"volume":1162900,"rsi_14":47.17,"sma_20":2835.0,"sma_60":2795.42,"sma_120":2694.62},{"date":"2026-08-06","open":2820,"high":2930,"low":2700,"close":2700,"volume":523757,"rsi_14":48.83,"sma_20":2816.0,"sma_60":2802.25,"sma_120":2694.08},{"date":"2026-08-07","open":2730,"high":2790,"low":2605,"close":2685,"volume":398367,"rsi_14":52.53,"sma_20":2786.5,"sma_60":2809.25,"sma_120":2693.0},{"date":"2026-08-10","open":2710,"high":2765,"low":2690,"close":2735,"volume":423354,"rsi_14":50.91,"sma_20":2749.5,"sma_60":2817.08,"sma_120":2692.25},{"date":"2026-08-11","open":2740,"high":2940,"low":2675,"close":2840,"volume":983555,"rsi_14":56.4,"sma_20":2734.75,"sma_60":2826.33,"sma_120":2691.96},{"date":"2026-08-12","open":2905,"high":3260,"low":2800,"close":3000,"volume":1969539,"rsi_14":53.22,"sma_20":2736.5,"sma_60":2839.5,"sma_120":2693.25},{"date":"2026-08-13","open":3105,"high":3345,"low":2935,"close":2960,"volume":3030464,"rsi_14":59.01,"sma_20":2734.5,"sma_60":2853.0,"sma_120":2694.71},{"date":"2026-08-14","open":3020,"high":3040,"low":2850,"close":2970,"volume":611031,"rsi_14":52.0,"sma_20":2745.5,"sma_60":2866.25,"sma_120":2696.54},{"date":"2026-08-18","open":2975,"high":2985,"low":2780,"close":2785,"volume":448515,"rsi_14":53.96,"sma_20":2755.5,"sma_60":2878.5,"sma_120":2697.04},{"date":"2026-08-19","open":2740,"high":2790,"low":2650,"close":2680,"volume":392962,"rsi_14":53.76,"sma_20":2754.5,"sma_60":2888.75,"sma_120":2695.46},{"date":"2026-08-20","open":2750,"high":2790,"low":2670,"close":2730,"volume":195578,"rsi_14":59.53,"sma_20":2761.25,"sma_60":2889.58,"sma_120":2694.21},{"date":"2026-08-21","open":2680,"high":2700,"low":2580,"close":2620,"volume":258112,"rsi_14":48.15,"sma_20":2748.0,"sma_60":2875.25,"sma_120":2692.04},{"date":"2026-08-24","open":2685,"high":2685,"low":2560,"close":2590,"volume":226533,"rsi_14":46.99,"sma_20":2744.0,"sma_60":2858.25,"sma_120":2690.46},{"date":"2026-08-25","open":2550,"high":2650,"low":2410,"close":2635,"volume":219603,"rsi_14":46.56,"sma_20":2730.0,"sma_60":2837.08,"sma_120":2690.12},{"date":"2026-08-26","open":2635,"high":2695,"low":2600,"close":2660,"volume":133036,"rsi_14":40.27,"sma_20":2729.0,"sma_60":2825.33,"sma_120":2690.67},{"date":"2026-08-27","open":2685,"high":2750,"low":2610,"close":2665,"volume":141182,"rsi_14":48.13,"sma_20":2733.25,"sma_60":2822.08,"sma_120":2694.46},{"date":"2026-08-28","open":2660,"high":2765,"low":2635,"close":2660,"volume":182320,"rsi_14":48.65,"sma_20":2742.0,"sma_60":2820.17,"sma_120":2696.67},{"date":"2026-08-31","open":2635,"high":2640,"low":2550,"close":2610,"volume":106548,"rsi_14":43.24,"sma_20":2739.25,"sma_60":2818.25,"sma_120":2697.88},{"date":"2026-09-01","open":2615,"high":2685,"low":2555,"close":2585,"volume":147452,"rsi_14":34.91,"sma_20":2735.25,"sma_60":2818.83,"sma_120":2700.46},{"date":"2026-09-02","open":2530,"high":2665,"low":2510,"close":2585,"volume":177576,"rsi_14":19.71,"sma_20":2728.5,"sma_60":2822.75,"sma_120":2701.83},{"date":"2026-09-03","open":2600,"high":2645,"low":2535,"close":2570,"volume":121122,"rsi_14":20.45,"sma_20":2713.25,"sma_60":2826.67,"sma_120":2702.12},{"date":"2026-09-04","open":2560,"high":2625,"low":2560,"close":2575,"volume":92258,"rsi_14":19.85,"sma_20":2707.0,"sma_60":2833.0,"sma_120":2701.88},{"date":"2026-09-07","open":2600,"high":2620,"low":2555,"close":2580,"volume":100513,"rsi_14":28.42,"sma_20":2701.75,"sma_60":2839.33,"sma_120":2701.54},{"date":"2026-09-08","open":2580,"high":2630,"low":2527,"close":2560,"volume":151578,"rsi_14":34.62,"sma_20":2693.0,"sma_60":2845.08,"sma_120":2701.33},{"date":"2026-09-09","open":2560,"high":2585,"low":2530,"close":2550,"volume":201759,"rsi_14":24.29,"sma_20":2678.5,"sma_60":2839.67,"sma_120":2700.88},{"date":"2026-09-10","open":2550,"high":2570,"low":2490,"close":2510,"volume":115416,"rsi_14":30.36,"sma_20":2654.0,"sma_60":2828.25,"sma_120":2699.5},{"date":"2026-09-11","open":2480,"high":3100,"low":2450,"close":2640,"volume":3993400,"rsi_14":56.58,"sma_20":2638.0,"sma_60":2824.25,"sma_120":2699.83},{"date":"2026-09-14","open":2640,"high":2900,"low":2565,"close":2765,"volume":1299297,"rsi_14":64.13,"sma_20":2627.75,"sma_60":2808.0,"sma_120":2701.17},{"date":"2026-09-15","open":2765,"high":2855,"low":2595,"close":2700,"volume":288009,"rsi_14":54.0,"sma_20":2623.5,"sma_60":2788.92,"sma_120":2702.92},{"date":"2026-09-16","open":2670,"high":2720,"low":2620,"close":2675,"volume":209679,"rsi_14":50.96,"sma_20":2623.25,"sma_60":2778.92,"sma_120":2703.67},{"date":"2026-09-17","open":2705,"high":2720,"low":2650,"close":2690,"volume":152195,"rsi_14":52.83,"sma_20":2621.25,"sma_60":2776.67,"sma_120":2704.25},{"date":"2026-09-18","open":2710,"high":2750,"low":2650,"close":2725,"volume":303979,"rsi_14":61.17,"sma_20":2626.5,"sma_60":2778.08,"sma_120":2705.75},{"date":"2026-09-21","open":2740,"high":2870,"low":2700,"close":2785,"volume":569798,"rsi_14":68.18,"sma_20":2636.25,"sma_60":2783.5,"sma_120":2707.71},{"date":"2026-09-22","open":2790,"high":2840,"low":2690,"close":2715,"volume":283967,"rsi_14":60.48,"sma_20":2640.25,"sma_60":2788.75,"sma_120":2708.62},{"date":"2026-09-23","open":2730,"high":2730,"low":2645,"close":2685,"volume":101627,"rsi_14":59.06,"sma_20":2641.5,"sma_60":2792.5,"sma_120":2709.54},{"date":"2026-09-28","open":2720,"high":2730,"low":2655,"close":2685,"volume":100861,"rsi_14":58.73,"sma_20":2642.5,"sma_60":2784.0,"sma_120":2709.42},{"date":"2026-09-29","open":2660,"high":2790,"low":2600,"close":2725,"volume":142893,"rsi_14":60.9,"sma_20":2645.75,"sma_60":2778.25,"sma_120":2711.08},{"date":"2026-09-30","open":2705,"high":2725,"low":2635,"close":2670,"volume":121617,"rsi_14":57.86,"sma_20":2648.75,"sma_60":2776.92,"sma_120":2711.54},{"date":"2026-10-01","open":2640,"high":2720,"low":2600,"close":2710,"volume":190776,"rsi_14":60.96,"sma_20":2655.0,"sma_60":2762.5,"sma_120":2712.17},{"date":"2026-10-02","open":2670,"high":2710,"low":2600,"close":2675,"volume":155766,"rsi_14":61.38,"sma_20":2659.5,"sma_60":2750.5,"sma_120":2713.17},{"date":"2026-10-06","open":2685,"high":2765,"low":2665,"close":2690,"volume":157914,"rsi_14":54.1,"sma_20":2665.5,"sma_60":2737.92,"sma_120":2714.92},{"date":"2026-10-07","open":2690,"high":2690,"low":2600,"close":2615,"volume":103690,"rsi_14":36.61,"sma_20":2667.5,"sma_60":2730.17,"sma_120":2715.75},{"date":"2026-10-08","open":2640,"high":2640,"low":2545,"close":2570,"volume":115025,"rsi_14":37.96,"sma_20":2667.0,"sma_60":2718.42,"sma_120":2715.75},{"date":"2026-10-12","open":2565,"high":2580,"low":2420,"close":2445,"volume":168535,"rsi_14":32.03,"sma_20":2661.25,"sma_60":2701.25,"sma_120":2714.46},{"date":"2026-10-13","open":2400,"high":2610,"low":2295,"close":2440,"volume":335725,"rsi_14":30.16,"sma_20":2655.75,"sma_60":2689.67,"sma_120":2713.42},{"date":"2026-10-14","open":2420,"high":2540,"low":2375,"close":2440,"volume":202764,"rsi_14":26.05,"sma_20":2652.25,"sma_60":2680.92,"sma_120":2712.21},{"date":"2026-10-15","open":2350,"high":2480,"low":2205,"close":2250,"volume":194214,"rsi_14":13.1,"sma_20":2632.75,"sma_60":2668.42,"sma_120":2709.17},{"date":"2026-10-16","open":2255,"high":2445,"low":2255,"close":2420,"volume":111047,"rsi_14":32.12,"sma_20":2615.5,"sma_60":2662.92,"sma_120":2707.58},{"date":"2026-10-19","open":2375,"high":2505,"low":2340,"close":2480,"volume":125230,"rsi_14":38.01,"sma_20":2604.5,"sma_60":2661.17,"sma_120":2706.71},{"date":"2026-10-20","open":2475,"high":2585,"low":2350,"close":2410,"volume":88662,"rsi_14":35.14,"sma_20":2591.25,"sma_60":2656.33,"sma_120":2705.71},{"date":"2026-10-21","open":2405,"high":2470,"low":2255,"close":2395,"volume":93531,"rsi_14":31.67,"sma_20":2576.5,"sma_60":2653.0,"sma_120":2704.0},{"date":"2026-10-22","open":2395,"high":2415,"low":2175,"close":2270,"volume":109985,"rsi_14":29.38,"sma_20":2553.75,"sma_60":2642.75,"sma_120":2701.58},{"date":"2026-10-23","open":2270,"high":2295,"low":2160,"close":2245,"volume":89649}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.96,"ttm_eps":null,"close":3445.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.02,"ttm_eps":null,"close":3180.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":3.38,"ttm_eps":null,"close":3185.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":5.13,"ttm_eps":null,"close":4285.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":8.2,"ttm_eps":null,"close":5950.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":5.42,"ttm_eps":null,"close":3530.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.35,"ttm_eps":null,"close":2725.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":2.45,"ttm_eps":null,"close":2575.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":3.25,"ttm_eps":null,"close":3195.0}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"삼화전자","phase":"above-fold","symbol_resolved":true}