{"status":"ok","report":{"price_analysis":{"current":3045.0,"change_1d":-3.5,"change_7d":-15.4,"change_30d":-22.5,"high_30d":4975.0,"low_30d":2990.0,"position_in_range":3.0,"support":3188.5,"resistance":4776.5},"summary":"LB세미콘(061970)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2133.78억. 현재가 3,045원, 전일 대비 -3.5%, 30일 -22.5%. ROE 3.0%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 12.44만, 기관 순매도 18.63만.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE 3.0%입니다. 시가총액 2133.78억. 매출 5263.88억, 영업이익 -117.32억.","grade":"C","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.72,"roe":3.03,"eps":-2026.65,"revenue":526388200091.0,"operating_income":-11732185973.0,"net_income":-117713818207.0,"market_cap":213377966970,"profit_margin":-22.36,"roa":1.31,"operating_margin":-2.23,"gross_margin":13.67,"debt_ratio":1.320198728219237,"total_assets":685815386704.0,"total_equity":295584761065.0,"total_debt":390230625639.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 11.0로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-292.16)가 시그널선(-143.75)을 하회합니다(데드크로스). 현재가가 SMA20(4119)과 SMA60(4140) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2906~5332 (현재 위치 6%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 11","rsi_14":10.967741935483886,"macd":-292.1639444818675,"macd_signal":-143.74968519241014,"sma_20":4118.75,"sma_60":4140.416666666667,"bb_upper":5331.7952382331005,"bb_lower":2905.7047617668995,"atr_14":301.07142857142856},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 12.44만, 기관 순매수 -18.63만. 30일 누적: 외국인 6.79만, 기관 -47.91만.","foreign_trend":"매수","institution_trend":"매도","comment":"외국인 매수, 기관 매도","foreign_flow":124438.0,"institutional_flow":-186274.0,"data":[{"date":"2026-10-23","foreign_net":50695.0,"institution_net":-90624.0,"retail_net":39929.0},{"date":"2026-10-22","foreign_net":-63015.0,"institution_net":-28514.0,"retail_net":91529.0},{"date":"2026-10-21","foreign_net":-82457.0,"institution_net":-27999.0,"retail_net":110456.0},{"date":"2026-10-20","foreign_net":-104464.0,"institution_net":-38975.0,"retail_net":143439.0},{"date":"2026-10-19","foreign_net":323679.0,"institution_net":-162.0,"retail_net":-323517.0},{"date":"2026-10-16","foreign_net":28172.0,"institution_net":-7550.0,"retail_net":-20622.0},{"date":"2026-10-15","foreign_net":-272689.0,"institution_net":7.0,"retail_net":272682.0},{"date":"2026-10-14","foreign_net":-151549.0,"institution_net":-84251.0,"retail_net":235800.0},{"date":"2026-10-13","foreign_net":29656.0,"institution_net":-6587.0,"retail_net":-23069.0},{"date":"2026-10-12","foreign_net":45360.0,"institution_net":6.0,"retail_net":-45366.0},{"date":"2026-10-08","foreign_net":77696.0,"institution_net":-5994.0,"retail_net":-71702.0},{"date":"2026-10-07","foreign_net":15324.0,"institution_net":-3994.0,"retail_net":-11330.0},{"date":"2026-10-06","foreign_net":24842.0,"institution_net":-16746.0,"retail_net":-8096.0},{"date":"2026-10-02","foreign_net":-16205.0,"institution_net":-29827.0,"retail_net":46032.0},{"date":"2026-10-01","foreign_net":80162.0,"institution_net":-6952.0,"retail_net":-73210.0},{"date":"2026-09-30","foreign_net":-51255.0,"institution_net":-8.0,"retail_net":51263.0},{"date":"2026-09-29","foreign_net":69628.0,"institution_net":4012.0,"retail_net":-73640.0},{"date":"2026-09-28","foreign_net":5588.0,"institution_net":5006.0,"retail_net":-10594.0},{"date":"2026-09-23","foreign_net":49532.0,"institution_net":10005.0,"retail_net":-59537.0},{"date":"2026-09-22","foreign_net":34458.0,"institution_net":-19505.0,"retail_net":-14953.0},{"date":"2026-09-21","foreign_net":69340.0,"institution_net":-44730.0,"retail_net":-24610.0},{"date":"2026-09-18","foreign_net":-23877.0,"institution_net":-47256.0,"retail_net":71133.0},{"date":"2026-09-17","foreign_net":11406.0,"institution_net":5148.0,"retail_net":-16554.0},{"date":"2026-09-16","foreign_net":30507.0,"institution_net":7.0,"retail_net":-30514.0},{"date":"2026-09-15","foreign_net":-13047.0,"institution_net":-11388.0,"retail_net":24435.0},{"date":"2026-09-14","foreign_net":-8899.0,"institution_net":-9676.0,"retail_net":18575.0},{"date":"2026-09-11","foreign_net":19300.0,"institution_net":-16783.0,"retail_net":-2517.0},{"date":"2026-09-10","foreign_net":5034.0,"institution_net":-1996.0,"retail_net":-3038.0},{"date":"2026-09-09","foreign_net":-57074.0,"institution_net":-18850.0,"retail_net":75924.0},{"date":"2026-09-08","foreign_net":-57960.0,"institution_net":15105.0,"retail_net":42855.0}],"periods":{"d1":{"foreign_net":50695.0,"institution_net":-90624.0,"retail_net":39929.0},"d3":{"foreign_net":-94777.0,"institution_net":-147137.0,"retail_net":241914.0},"d7":{"foreign_net":-120079.0,"institution_net":-193817.0,"retail_net":313896.0},"d14":{"foreign_net":-94955.0,"institution_net":-341210.0,"retail_net":436165.0},"d30":{"foreign_net":67888.0,"institution_net":-479071.0,"retail_net":411183.0}}},"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 -2,027, PBR 0.72x) — 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 -2,027원"}]},"growth":{"grade":"C","percentile":72,"summary":"매출 +7.9%","metrics":[{"name":"매출 성장률 (QoQ)","value":7.9,"unit":"%","percentile":60,"direction":"higher_better"},{"name":"영업이익 성장률","value":71.5,"unit":"%","percentile":85,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.0%","metrics":[{"name":"ROE","value":3.03,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-2.23,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-22.36,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.31,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"F","percentile":22,"summary":"RSI 11","metrics":[{"name":"RSI (14)","value":11.0,"unit":"","percentile":11,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-22.5,"unit":"%","percentile":24,"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":20,"summary":"유동비율 0.7x, 순차입금비율 1.2x","metrics":[{"name":"유동비율","value":0.72,"unit":"x","percentile":15,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":1.18,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-1.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":0.09,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -2,027, PBR 0.72x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +7.9%"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"momentum":{"grade":"F","reason":"RSI 11"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.31,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.03,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-1.71,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.32,"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":13.67,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-2.23,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-22.36,"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":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 11 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 11 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.72,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":1.78,"pbr_5y_low":1.0,"pbr_5y_avg":1.41,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":1.78},{"quarter":"2024-Q3","per":null,"pbr":1.25},{"quarter":"2024-Q4","per":null,"pbr":1.08},{"quarter":"2025-Q1","per":null,"pbr":1.0},{"quarter":"2025-Q2","per":null,"pbr":1.16},{"quarter":"2025-Q3","per":null,"pbr":1.68},{"quarter":"2025-Q4","per":null,"pbr":1.69},{"quarter":"2026-Q1","per":null,"pbr":1.42},{"quarter":"2026-Q2","per":null,"pbr":1.61},{"quarter":"현재","per":null,"pbr":0.72}],"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":"SEMICONDUCTORS"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"trailing_per_history_meta":{},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"3.0%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T23:43:25.085450+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"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":0.030349700037571523,"dividend_yield":null,"eps":154.45,"revenue":144854953991.0,"operating_income":13108569883.0,"net_income":8970908834.0,"market_cap":null,"profit_margin":0.06193028672362405,"operating_margin":0.0904944533951835,"roa":0.013080646786176396,"gross_margin":0.13674359084212398,"total_equity":295584761065.0,"total_assets":685815386704.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.18,"roe":0.03702459551688707,"dividend_yield":null,"eps":179.36,"revenue":134251848673.0,"operating_income":7643230270.0,"net_income":10417930496.0,"market_cap":318300000000.0,"profit_margin":0.07759990345738306,"operating_margin":0.05693202995376826,"roa":0.015010715701421463,"gross_margin":0.11060108965923111,"total_equity":281378644400.0,"total_assets":694032896447.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.49824265808399737,"dividend_yield":null,"eps":-2316.44,"revenue":121731288858.0,"operating_income":-26205025580.0,"net_income":-134545856510.0,"market_cap":null,"profit_margin":-1.1052693007049998,"operating_margin":-0.21526943340399737,"roa":-0.1966660443028001,"gross_margin":-0.13084252847745365,"total_equity":270040821128.0,"total_assets":684133638763.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.007902452548645697,"dividend_yield":null,"eps":-44.02,"revenue":125550108569.0,"operating_income":-6278960546.0,"net_income":-2556801027.0,"market_cap":null,"profit_margin":-0.020364785472047838,"operating_margin":-0.05001158993462121,"roa":-0.0033240238263395365,"gross_margin":0.017120498807204818,"total_equity":323545255256.0,"total_assets":769188537922.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.03357729727484719,"dividend_yield":null,"eps":-188.54,"revenue":115688096141.0,"operating_income":-3306404461.0,"net_income":-10950827226.0,"market_cap":null,"profit_margin":-0.09465820245371825,"operating_margin":-0.02858033428927876,"roa":-0.014354696826488832,"gross_margin":0.043506359503622596,"total_equity":326137840588.0,"total_assets":762874155990.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.008370565505431471,"dividend_yield":null,"eps":-48.59,"revenue":116812443043.0,"operating_income":-4009667607.0,"net_income":-2822043660.0,"market_cap":null,"profit_margin":-0.02415875900276457,"operating_margin":-0.03432568913505212,"roa":-0.0033799131335656134,"gross_margin":0.04198500002430944,"total_equity":337138949354.0,"total_assets":834945617973.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.03551887715682552,"dividend_yield":null,"eps":-211.73,"revenue":105451197296.0,"operating_income":-10444827945.0,"net_income":-12297919830.0,"market_cap":null,"profit_margin":-0.11662190800432465,"operating_margin":-0.09904892701864274,"roa":-0.015257025463981378,"gross_margin":-0.011214443508692697,"total_equity":346236165510.0,"total_assets":806049636545.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.018752372589873487,"dividend_yield":null,"eps":-115.89,"revenue":119363531947.0,"operating_income":-2159722221.0,"net_income":-6731267897.0,"market_cap":null,"profit_margin":-0.056393002009934065,"operating_margin":-0.018093652104387827,"roa":-0.008726129543183272,"gross_margin":0.0622434080812798,"total_equity":358955532946.0,"total_assets":771392157736.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.0029090400850776583,"dividend_yield":null,"eps":-18.32,"revenue":123226505579.0,"operating_income":1257478395.0,"net_income":-1063884215.0,"market_cap":null,"profit_margin":-0.00863356637438646,"operating_margin":0.010204609707071793,"roa":-0.0013296954260279326,"gross_margin":0.0846118384109794,"total_equity":365716588251.0,"total_assets":800096168021.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.008048208227924167,"dividend_yield":null,"eps":-50.38,"revenue":102823544846.0,"operating_income":-7476349970.0,"net_income":-2926400945.0,"market_cap":null,"profit_margin":-0.028460416817791143,"operating_margin":-0.07271048650576495,"roa":-0.003727322741120707,"gross_margin":0.015062438037120929,"total_equity":363608999932.0,"total_assets":785121425820.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.009099102393701692,"dividend_yield":null,"eps":-57.36,"revenue":114257031196.0,"operating_income":-3245115890.0,"net_income":-3331613697.0,"market_cap":null,"profit_margin":-0.0291589380725712,"operating_margin":-0.028401892260207857,"roa":-0.004210848769563263,"gross_margin":0.08288364511024976,"total_equity":366147511353.0,"total_assets":791197660928.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.016145654929959456,"dividend_yield":null,"eps":-103.02,"revenue":104583203534.0,"operating_income":-4659638403.0,"net_income":-5983578657.0,"market_cap":null,"profit_margin":-0.05721357211107746,"operating_margin":-0.044554366719940376,"roa":-0.007547771404544782,"gross_margin":0.037667125866146546,"total_equity":370599934345.0,"total_assets":792760980201.0}],"current_price":3045.0,"change_pct":-3.49,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3100.0},{"date":"2016-10-25","close":3050.0},{"date":"2016-10-26","close":2920.0},{"date":"2016-10-27","close":3175.0},{"date":"2016-10-28","close":3215.0},{"date":"2016-10-31","close":3035.0},{"date":"2016-11-01","close":2980.0},{"date":"2016-11-02","close":2780.0},{"date":"2016-11-03","close":2780.0},{"date":"2016-11-04","close":2840.0},{"date":"2016-11-07","close":2980.0},{"date":"2016-11-08","close":3025.0},{"date":"2016-11-09","close":2880.0},{"date":"2016-11-10","close":2955.0},{"date":"2016-11-11","close":2955.0},{"date":"2016-11-14","close":3120.0},{"date":"2016-11-15","close":3050.0},{"date":"2016-11-16","close":3160.0},{"date":"2016-11-17","close":3155.0},{"date":"2016-11-18","close":3150.0},{"date":"2016-11-21","close":3065.0},{"date":"2016-11-22","close":3090.0},{"date":"2016-11-23","close":3000.0},{"date":"2016-11-24","close":2915.0},{"date":"2016-11-25","close":2935.0},{"date":"2016-11-28","close":2825.0},{"date":"2016-11-29","close":2800.0},{"date":"2016-11-30","close":2845.0},{"date":"2016-12-01","close":2765.0},{"date":"2016-12-02","close":2680.0},{"date":"2016-12-05","close":2605.0},{"date":"2016-12-06","close":2685.0},{"date":"2016-12-07","close":2800.0},{"date":"2016-12-08","close":2880.0},{"date":"2016-12-09","close":2880.0},{"date":"2016-12-12","close":2960.0},{"date":"2016-12-13","close":3110.0},{"date":"2016-12-14","close":3125.0},{"date":"2016-12-15","close":3230.0},{"date":"2016-12-16","close":3255.0},{"date":"2016-12-19","close":3230.0},{"date":"2016-12-20","close":3290.0},{"date":"2016-12-21","close":3280.0},{"date":"2016-12-22","close":3255.0},{"date":"2016-12-23","close":3300.0},{"date":"2016-12-26","close":3155.0},{"date":"2016-12-27","close":3230.0},{"date":"2016-12-28","close":3305.0},{"date":"2016-12-29","close":3265.0},{"date":"2017-01-02","close":3380.0},{"date":"2017-01-03","close":3590.0},{"date":"2017-01-04","close":3510.0},{"date":"2017-01-05","close":3510.0},{"date":"2017-01-06","close":3525.0},{"date":"2017-01-09","close":3590.0},{"date":"2017-01-10","close":3545.0},{"date":"2017-01-11","close":3540.0},{"date":"2017-01-12","close":3560.0},{"date":"2017-01-13","close":3695.0},{"date":"2017-01-16","close":3645.0},{"date":"2017-01-17","close":3580.0},{"date":"2017-01-18","close":3600.0},{"date":"2017-01-19","close":3590.0},{"date":"2017-01-20","close":3585.0},{"date":"2017-01-23","close":3640.0},{"date":"2017-01-24","close":3700.0},{"date":"2017-01-25","close":3600.0},{"date":"2017-01-26","close":3600.0},{"date":"2017-01-31","close":3600.0},{"date":"2017-02-01","close":3550.0},{"date":"2017-02-02","close":3370.0},{"date":"2017-02-03","close":3345.0},{"date":"2017-02-06","close":3300.0},{"date":"2017-02-07","close":3070.0},{"date":"2017-02-08","close":3135.0},{"date":"2017-02-09","close":3060.0},{"date":"2017-02-10","close":2960.0},{"date":"2017-02-13","close":2975.0},{"date":"2017-02-14","close":3130.0},{"date":"2017-02-15","close":2995.0},{"date":"2017-02-16","close":3005.0},{"date":"2017-02-17","close":3240.0},{"date":"2017-02-20","close":3490.0},{"date":"2017-02-21","close":3470.0},{"date":"2017-02-22","close":3470.0},{"date":"2017-02-23","close":3365.0},{"date":"2017-02-24","close":3260.0},{"date":"2017-02-27","close":3280.0},{"date":"2017-02-28","close":3130.0},{"date":"2017-03-02","close":3090.0},{"date":"2017-03-03","close":3055.0},{"date":"2017-03-06","close":3100.0},{"date":"2017-03-07","close":3100.0},{"date":"2017-03-08","close":3020.0},{"date":"2017-03-09","close":3025.0},{"date":"2017-03-10","close":3110.0},{"date":"2017-03-13","close":3150.0},{"date":"2017-03-14","close":3130.0},{"date":"2017-03-15","close":3130.0},{"date":"2017-03-16","close":3110.0},{"date":"2017-03-17","close":3070.0},{"date":"2017-03-20","close":3040.0},{"date":"2017-03-21","close":3020.0},{"date":"2017-03-22","close":2975.0},{"date":"2017-03-23","close":2890.0},{"date":"2017-03-24","close":2915.0},{"date":"2017-03-27","close":2860.0},{"date":"2017-03-28","close":2820.0},{"date":"2017-03-29","close":2875.0},{"date":"2017-03-30","close":2895.0},{"date":"2017-03-31","close":2880.0},{"date":"2017-04-03","close":2975.0},{"date":"2017-04-04","close":2960.0},{"date":"2017-04-05","close":2950.0},{"date":"2017-04-06","close":2915.0},{"date":"2017-04-07","close":2875.0},{"date":"2017-04-10","close":2825.0},{"date":"2017-04-11","close":2820.0},{"date":"2017-04-12","close":2780.0},{"date":"2017-04-13","close":2820.0},{"date":"2017-04-14","close":2800.0},{"date":"2017-04-17","close":2960.0},{"date":"2017-04-18","close":2950.0},{"date":"2017-04-19","close":2935.0},{"date":"2017-04-20","close":2885.0},{"date":"2017-04-21","close":2845.0},{"date":"2017-04-24","close":2735.0},{"date":"2017-04-25","close":2830.0},{"date":"2017-04-26","close":2855.0},{"date":"2017-04-27","close":2850.0},{"date":"2017-04-28","close":2810.0},{"date":"2017-05-02","close":2665.0},{"date":"2017-05-04","close":2700.0},{"date":"2017-05-08","close":2800.0},{"date":"2017-05-10","close":2800.0},{"date":"2017-05-11","close":2765.0},{"date":"2017-05-12","close":2735.0},{"date":"2017-05-15","close":2705.0},{"date":"2017-05-16","close":2715.0},{"date":"2017-05-17","close":2685.0},{"date":"2017-05-18","close":2640.0},{"date":"2017-05-19","close":2645.0},{"date":"2017-05-22","close":2695.0},{"date":"2017-05-23","close":2710.0},{"date":"2017-05-24","close":2720.0},{"date":"2017-05-25","close":2745.0},{"date":"2017-05-26","close":2760.0},{"date":"2017-05-29","close":2700.0},{"date":"2017-05-30","close":2735.0},{"date":"2017-05-31","close":2735.0},{"date":"2017-06-01","close":2715.0},{"date":"2017-06-02","close":2710.0},{"date":"2017-06-05","close":2715.0},{"date":"2017-06-07","close":2760.0},{"date":"2017-06-08","close":2935.0},{"date":"2017-06-09","close":2945.0},{"date":"2017-06-12","close":2870.0},{"date":"2017-06-13","close":3120.0},{"date":"2017-06-14","close":3165.0},{"date":"2017-06-15","close":3040.0},{"date":"2017-06-16","close":3010.0},{"date":"2017-06-19","close":3100.0},{"date":"2017-06-20","close":3055.0},{"date":"2017-06-21","close":2995.0},{"date":"2017-06-22","close":2995.0},{"date":"2017-06-23","close":3040.0},{"date":"2017-06-26","close":3035.0},{"date":"2017-06-27","close":3100.0},{"date":"2017-06-28","close":3115.0},{"date":"2017-06-29","close":3105.0},{"date":"2017-06-30","close":3090.0},{"date":"2017-07-03","close":3045.0},{"date":"2017-07-04","close":2990.0},{"date":"2017-07-05","close":2960.0},{"date":"2017-07-06","close":2955.0},{"date":"2017-07-07","close":2945.0},{"date":"2017-07-10","close":2910.0},{"date":"2017-07-11","close":2925.0},{"date":"2017-07-12","close":2900.0},{"date":"2017-07-13","close":2965.0},{"date":"2017-07-14","close":2900.0},{"date":"2017-07-17","close":2940.0},{"date":"2017-07-18","close":2935.0},{"date":"2017-07-19","close":2885.0},{"date":"2017-07-20","close":2935.0},{"date":"2017-07-21","close":3000.0},{"date":"2017-07-24","close":3000.0},{"date":"2017-07-25","close":2955.0},{"date":"2017-07-26","close":2930.0},{"date":"2017-07-27","close":2870.0},{"date":"2017-07-28","close":2765.0},{"date":"2017-07-31","close":2790.0},{"date":"2017-08-01","close":2770.0},{"date":"2017-08-02","close":2740.0},{"date":"2017-08-03","close":2720.0},{"date":"2017-08-04","close":2680.0},{"date":"2017-08-07","close":2695.0},{"date":"2017-08-08","close":2710.0},{"date":"2017-08-09","close":2600.0},{"date":"2017-08-10","close":2520.0},{"date":"2017-08-11","close":2400.0},{"date":"2017-08-14","close":2415.0},{"date":"2017-08-16","close":2510.0},{"date":"2017-08-17","close":2500.0},{"date":"2017-08-18","close":2575.0},{"date":"2017-08-21","close":2600.0},{"date":"2017-08-22","close":2640.0},{"date":"2017-08-23","close":2610.0},{"date":"2017-08-24","close":2585.0},{"date":"2017-08-25","close":2645.0},{"date":"2017-08-28","close":2670.0},{"date":"2017-08-29","close":2725.0},{"date":"2017-08-30","close":2730.0},{"date":"2017-08-31","close":2790.0},{"date":"2017-09-01","close":2875.0},{"date":"2017-09-04","close":2820.0},{"date":"2017-09-05","close":2830.0},{"date":"2017-09-06","close":2825.0},{"date":"2017-09-07","close":2780.0},{"date":"2017-09-08","close":2820.0},{"date":"2017-09-11","close":2785.0},{"date":"2017-09-12","close":2860.0},{"date":"2017-09-13","close":2825.0},{"date":"2017-09-14","close":2810.0},{"date":"2017-09-15","close":2800.0},{"date":"2017-09-18","close":2830.0},{"date":"2017-09-19","close":2880.0},{"date":"2017-09-20","close":2810.0},{"date":"2017-09-21","close":2700.0},{"date":"2017-09-22","close":2680.0},{"date":"2017-09-25","close":2615.0},{"date":"2017-09-26","close":2610.0},{"date":"2017-09-27","close":2550.0},{"date":"2017-09-28","close":2575.0},{"date":"2017-09-29","close":2615.0},{"date":"2017-10-10","close":2605.0},{"date":"2017-10-11","close":2635.0},{"date":"2017-10-12","close":2650.0},{"date":"2017-10-13","close":2605.0},{"date":"2017-10-16","close":2530.0},{"date":"2017-10-17","close":2555.0},{"date":"2017-10-18","close":2545.0},{"date":"2017-10-19","close":2530.0},{"date":"2017-10-20","close":2520.0},{"date":"2017-10-23","close":2600.0},{"date":"2017-10-24","close":2570.0},{"date":"2017-10-25","close":2600.0},{"date":"2017-10-26","close":2535.0},{"date":"2017-10-27","close":2595.0},{"date":"2017-10-30","close":2555.0},{"date":"2017-10-31","close":2560.0},{"date":"2017-11-01","close":2580.0},{"date":"2017-11-02","close":2610.0},{"date":"2017-11-03","close":2650.0},{"date":"2017-11-06","close":2700.0},{"date":"2017-11-07","close":2700.0},{"date":"2017-11-08","close":2690.0},{"date":"2017-11-09","close":2655.0},{"date":"2017-11-10","close":2635.0},{"date":"2017-11-13","close":2635.0},{"date":"2017-11-14","close":2655.0},{"date":"2017-11-15","close":2635.0},{"date":"2017-11-16","close":2615.0},{"date":"2017-11-17","close":2595.0},{"date":"2017-11-20","close":2615.0},{"date":"2017-11-21","close":2575.0},{"date":"2017-11-22","close":2580.0},{"date":"2017-11-23","close":2575.0},{"date":"2017-11-24","close":2640.0},{"date":"2017-11-27","close":2825.0},{"date":"2017-11-28","close":2850.0},{"date":"2017-11-29","close":3055.0},{"date":"2017-11-30","close":3140.0},{"date":"2017-12-01","close":3090.0},{"date":"2017-12-04","close":2925.0},{"date":"2017-12-05","close":3050.0},{"date":"2017-12-06","close":3025.0},{"date":"2017-12-07","close":2960.0},{"date":"2017-12-08","close":2945.0},{"date":"2017-12-11","close":2905.0},{"date":"2017-12-12","close":2810.0},{"date":"2017-12-13","close":2835.0},{"date":"2017-12-14","close":2990.0},{"date":"2017-12-15","close":2850.0},{"date":"2017-12-18","close":2905.0},{"date":"2017-12-19","close":2820.0},{"date":"2017-12-20","close":2780.0},{"date":"2017-12-21","close":2700.0},{"date":"2017-12-22","close":2705.0},{"date":"2017-12-26","close":2695.0},{"date":"2017-12-27","close":2740.0},{"date":"2017-12-28","close":2795.0},{"date":"2018-01-02","close":2747.2634},{"date":"2018-01-03","close":2836.0437},{"date":"2018-01-04","close":2831.1116},{"date":"2018-01-05","close":2806.4502},{"date":"2018-01-08","close":2796.5857},{"date":"2018-01-09","close":2831.1116},{"date":"2018-01-10","close":2845.9084},{"date":"2018-01-11","close":2796.5857},{"date":"2018-01-12","close":2737.3987},{"date":"2018-01-15","close":2678.2117},{"date":"2018-01-16","close":2707.8052},{"date":"2018-01-17","close":2663.415},{"date":"2018-01-18","close":2683.1438},{"date":"2018-01-19","close":2786.7214},{"date":"2018-01-22","close":2939.6211},{"date":"2018-01-23","close":3072.7915},{"date":"2018-01-24","close":3082.6562},{"date":"2018-01-25","close":3082.6562},{"date":"2018-01-26","close":3028.4016},{"date":"2018-01-29","close":3117.1821},{"date":"2018-01-30","close":3072.7915},{"date":"2018-01-31","close":3191.1658},{"date":"2018-02-01","close":3245.4204},{"date":"2018-02-02","close":3255.2849},{"date":"2018-02-05","close":3146.7756},{"date":"2018-02-06","close":3127.0466},{"date":"2018-02-07","close":3048.1304},{"date":"2018-02-08","close":3062.9272},{"date":"2018-02-09","close":2979.0789},{"date":"2018-02-12","close":2949.4854},{"date":"2018-02-13","close":2939.6211},{"date":"2018-02-14","close":2974.1465},{"date":"2018-02-19","close":3102.385},{"date":"2018-02-20","close":3043.1982},{"date":"2018-02-21","close":3048.1304},{"date":"2018-02-22","close":3008.6724},{"date":"2018-02-23","close":2944.5532},{"date":"2018-02-26","close":2954.4177},{"date":"2018-02-27","close":2929.7566},{"date":"2018-02-28","close":2924.8242},{"date":"2018-03-02","close":2870.5696},{"date":"2018-03-05","close":2786.7214},{"date":"2018-03-06","close":2885.3662},{"date":"2018-03-07","close":2860.7051},{"date":"2018-03-08","close":2880.4341},{"date":"2018-03-09","close":2880.4341},{"date":"2018-03-12","close":2860.7051},{"date":"2018-03-13","close":2801.5181},{"date":"2018-03-14","close":2801.5181},{"date":"2018-03-15","close":2811.3826},{"date":"2018-03-16","close":2806.4502},{"date":"2018-03-19","close":2766.9922},{"date":"2018-03-20","close":2717.6699},{"date":"2018-03-21","close":2727.5344},{"date":"2018-03-22","close":2678.2117},{"date":"2018-03-23","close":2569.7021},{"date":"2018-03-26","close":2569.7021},{"date":"2018-03-27","close":2604.228},{"date":"2018-03-28","close":2549.9734},{"date":"2018-03-29","close":2525.312},{"date":"2018-03-30","close":2604.228},{"date":"2018-04-02","close":2638.7537},{"date":"2018-04-03","close":2604.228},{"date":"2018-04-04","close":2609.1602},{"date":"2018-04-05","close":2604.228},{"date":"2018-04-06","close":2520.3799},{"date":"2018-04-09","close":2520.3799},{"date":"2018-04-10","close":2421.7349},{"date":"2018-04-11","close":2495.7183},{"date":"2018-04-12","close":2515.4475},{"date":"2018-04-13","close":2525.312},{"date":"2018-04-16","close":2510.5151},{"date":"2018-04-17","close":2545.041},{"date":"2018-04-18","close":2535.1765},{"date":"2018-04-19","close":2589.4312},{"date":"2018-04-20","close":2579.5669},{"date":"2018-04-23","close":2569.7021},{"date":"2018-04-24","close":2485.854},{"date":"2018-04-25","close":2471.0571},{"date":"2018-04-26","close":2461.1929},{"date":"2018-04-27","close":2466.125},{"date":"2018-04-30","close":2392.1414},{"date":"2018-05-02","close":2367.4802},{"date":"2018-05-03","close":2402.0059},{"date":"2018-05-04","close":2397.0737},{"date":"2018-05-08","close":2288.564},{"date":"2018-05-09","close":2347.751},{"date":"2018-05-10","close":2392.1414},{"date":"2018-05-11","close":2446.396},{"date":"2018-05-14","close":2441.4636},{"date":"2018-05-15","close":2372.4124},{"date":"2018-05-16","close":2303.3608},{"date":"2018-05-17","close":2313.2253},{"date":"2018-05-18","close":2436.5315},{"date":"2018-05-21","close":2540.1086},{"date":"2018-05-23","close":2663.415},{"date":"2018-05-24","close":3462.4395},{"date":"2018-05-25","close":4498.2119},{"date":"2018-05-28","close":5839.7837},{"date":"2018-05-29","close":7585.8003},{"date":"2018-05-30","close":7556.207},{"date":"2018-05-31","close":5928.5645},{"date":"2018-06-01","close":7053.1172},{"date":"2018-06-04","close":7664.7163},{"date":"2018-06-05","close":6214.6348},{"date":"2018-06-07","close":5218.3203},{"date":"2018-06-08","close":5218.3203},{"date":"2018-06-11","close":4695.502},{"date":"2018-06-12","close":4448.8896},{"date":"2018-06-14","close":4626.4507},{"date":"2018-06-15","close":4513.0083},{"date":"2018-06-18","close":4246.667},{"date":"2018-06-19","close":4404.499},{"date":"2018-06-20","close":4217.0737},{"date":"2018-06-21","close":4300.9219},{"date":"2018-06-22","close":4083.9033},{"date":"2018-06-25","close":4128.2935},{"date":"2018-06-26","close":4261.4639},{"date":"2018-06-27","close":4291.0571},{"date":"2018-06-28","close":3990.1902},{"date":"2018-06-29","close":3945.8},{"date":"2018-07-02","close":3768.239},{"date":"2018-07-03","close":3965.5291},{"date":"2018-07-04","close":4093.7678},{"date":"2018-07-05","close":4074.0386},{"date":"2018-07-06","close":3881.6807},{"date":"2018-07-09","close":3837.2905},{"date":"2018-07-10","close":3906.3418},{"date":"2018-07-11","close":3970.4614},{"date":"2018-07-12","close":4083.9033},{"date":"2018-07-13","close":4261.4639},{"date":"2018-07-16","close":4261.4639},{"date":"2018-07-17","close":4439.0249},{"date":"2018-07-18","close":4261.4639},{"date":"2018-07-19","close":4113.4966},{"date":"2018-07-20","close":4113.4966},{"date":"2018-07-23","close":3945.8},{"date":"2018-07-24","close":4064.1741},{"date":"2018-07-25","close":4310.7866},{"date":"2018-07-26","close":4384.7705},{"date":"2018-07-27","close":4335.4473},{"date":"2018-07-30","close":4394.6343},{"date":"2018-07-31","close":5247.9136},{"date":"2018-08-01","close":5228.1851},{"date":"2018-08-02","close":5099.9468},{"date":"2018-08-03","close":5346.5591},{"date":"2018-08-06","close":5395.8818},{"date":"2018-08-07","close":5672.0874},{"date":"2018-08-08","close":5711.5454},{"date":"2018-08-09","close":5662.2231},{"date":"2018-08-10","close":5593.1714},{"date":"2018-08-13","close":6244.229},{"date":"2018-08-14","close":6273.8223},{"date":"2018-08-16","close":6500.7056},{"date":"2018-08-17","close":6411.9253},{"date":"2018-08-20","close":6500.7056},{"date":"2018-08-21","close":6155.4478},{"date":"2018-08-22","close":6392.1963},{"date":"2018-08-23","close":5928.5645},{"date":"2018-08-24","close":6046.9385},{"date":"2018-08-27","close":5711.5454},{"date":"2018-08-28","close":5563.5781},{"date":"2018-08-29","close":5474.7974},{"date":"2018-08-30","close":5277.5073},{"date":"2018-08-31","close":5326.8301},{"date":"2018-09-03","close":5099.9468},{"date":"2018-09-04","close":6372.4668},{"date":"2018-09-05","close":6125.8545},{"date":"2018-09-06","close":6283.687},{"date":"2018-09-07","close":6273.8223},{"date":"2018-09-10","close":5494.5269},{"date":"2018-09-11","close":5316.9653},{"date":"2018-09-12","close":5247.9136},{"date":"2018-09-13","close":5238.0493},{"date":"2018-09-14","close":5109.811},{"date":"2018-09-17","close":5090.082},{"date":"2018-09-18","close":4784.2827},{"date":"2018-09-19","close":4601.7896},{"date":"2018-09-20","close":4759.6211},{"date":"2018-09-21","close":4759.6211},{"date":"2018-09-27","close":4646.1797},{"date":"2018-09-28","close":4720.1636},{"date":"2018-10-01","close":4961.8438},{"date":"2018-10-02","close":4725.0957},{"date":"2018-10-04","close":4488.3472},{"date":"2018-10-05","close":4458.7534},{"date":"2018-10-08","close":4429.1602},{"date":"2018-10-10","close":4251.5996},{"date":"2018-10-11","close":3995.1226},{"date":"2018-10-12","close":4453.8213},{"date":"2018-10-15","close":4335.4473},{"date":"2018-10-16","close":4384.7705},{"date":"2018-10-17","close":4527.8052},{"date":"2018-10-18","close":4419.2959},{"date":"2018-10-19","close":4463.686},{"date":"2018-10-22","close":4340.3799},{"date":"2018-10-23","close":4320.6509},{"date":"2018-10-24","close":3975.3936},{"date":"2018-10-25","close":3728.781},{"date":"2018-10-26","close":3531.4912},{"date":"2018-10-29","close":3067.8594},{"date":"2018-10-30","close":3590.6782},{"date":"2018-10-31","close":3861.9517},{"date":"2018-11-01","close":3950.7324},{"date":"2018-11-02","close":4113.4966},{"date":"2018-11-05","close":4009.9194},{"date":"2018-11-06","close":3990.1902},{"date":"2018-11-07","close":3857.0195},{"date":"2018-11-08","close":4024.7161},{"date":"2018-11-09","close":4103.6318},{"date":"2018-11-12","close":3990.1902},{"date":"2018-11-13","close":3906.3418},{"date":"2018-11-14","close":3783.0356},{"date":"2018-11-15","close":3758.3745},{"date":"2018-11-16","close":3817.5613},{"date":"2018-11-19","close":3886.613},{"date":"2018-11-20","close":3743.5779},{"date":"2018-11-21","close":3664.6616},{"date":"2018-11-22","close":3551.22},{"date":"2018-11-23","close":3442.7104},{"date":"2018-11-26","close":3546.2878},{"date":"2018-11-27","close":3546.2878},{"date":"2018-11-28","close":3570.9492},{"date":"2018-11-29","close":3620.2715},{"date":"2018-11-30","close":3501.8975},{"date":"2018-12-03","close":3610.407},{"date":"2018-12-04","close":3561.0847},{"date":"2018-12-05","close":3472.304},{"date":"2018-12-06","close":3319.4043},{"date":"2018-12-07","close":3358.8623},{"date":"2018-12-10","close":3393.3879},{"date":"2018-12-11","close":3205.9626},{"date":"2018-12-12","close":3329.2688},{"date":"2018-12-13","close":3457.5071},{"date":"2018-12-14","close":3457.5071},{"date":"2018-12-17","close":4340.3799},{"date":"2018-12-18","close":4646.1797},{"date":"2018-12-19","close":4468.6182},{"date":"2018-12-20","close":4197.3447},{"date":"2018-12-21","close":4162.8188},{"date":"2018-12-24","close":3931.0029},{"date":"2018-12-26","close":3778.1035},{"date":"2018-12-27","close":4152.9546},{"date":"2018-12-28","close":4029.6482},{"date":"2019-01-02","close":4246.667},{"date":"2019-01-03","close":4118.4287},{"date":"2019-01-04","close":4202.2773},{"date":"2019-01-07","close":4157.8867},{"date":"2019-01-08","close":4059.2417},{"date":"2019-01-09","close":4123.3608},{"date":"2019-01-10","close":4167.751},{"date":"2019-01-11","close":4128.2935},{"date":"2019-01-14","close":4236.8027},{"date":"2019-01-15","close":4217.0737},{"date":"2019-01-16","close":4212.1416},{"date":"2019-01-17","close":4044.4451},{"date":"2019-01-18","close":4034.5806},{"date":"2019-01-21","close":4074.0386},{"date":"2019-01-22","close":4098.6997},{"date":"2019-01-23","close":4256.5317},{"date":"2019-01-24","close":4291.0571},{"date":"2019-01-25","close":4325.5835},{"date":"2019-01-28","close":4276.2603},{"date":"2019-01-29","close":4286.125},{"date":"2019-01-30","close":4226.938},{"date":"2019-01-31","close":4162.8188},{"date":"2019-02-01","close":4093.7678},{"date":"2019-02-07","close":4794.1475},{"date":"2019-02-08","close":4730.0278},{"date":"2019-02-11","close":4439.0249},{"date":"2019-02-12","close":4369.9736},{"date":"2019-02-13","close":4434.0928},{"date":"2019-02-14","close":4636.3149},{"date":"2019-02-15","close":4660.9766},{"date":"2019-02-18","close":5168.998},{"date":"2019-02-19","close":5109.811},{"date":"2019-02-20","close":5129.54},{"date":"2019-02-21","close":5218.3203},{"date":"2019-02-22","close":5395.8818},{"date":"2019-02-25","close":5445.2041},{"date":"2019-02-26","close":5247.9136},{"date":"2019-02-27","close":5386.0166},{"date":"2019-02-28","close":5080.2173},{"date":"2019-03-04","close":5159.1338},{"date":"2019-03-05","close":5445.2041},{"date":"2019-03-06","close":6323.1445},{"date":"2019-03-07","close":6313.2798},{"date":"2019-03-08","close":6352.7383},{"date":"2019-03-11","close":6480.9771},{"date":"2019-03-12","close":7023.5234},{"date":"2019-03-13","close":7072.8467},{"date":"2019-03-14","close":6638.8086},{"date":"2019-03-15","close":6688.1309},{"date":"2019-03-18","close":6550.0278},{"date":"2019-03-19","close":6895.2856},{"date":"2019-03-20","close":8177.6709},{"date":"2019-03-21","close":7931.0581},{"date":"2019-03-22","close":8019.8389},{"date":"2019-03-25","close":8148.0771},{"date":"2019-03-26","close":8384.8252},{"date":"2019-03-27","close":8029.7031},{"date":"2019-03-28","close":8404.5547},{"date":"2019-03-29","close":8296.0449},{"date":"2019-04-01","close":8759.6758},{"date":"2019-04-02","close":8808.998},{"date":"2019-04-03","close":8552.5205},{"date":"2019-04-04","close":8858.3203},{"date":"2019-04-05","close":8522.9277},{"date":"2019-04-08","close":9243.0371},{"date":"2019-04-09","close":9144.3926},{"date":"2019-04-10","close":8996.4238},{"date":"2019-04-11","close":9124.6621},{"date":"2019-04-12","close":8986.5596},{"date":"2019-04-15","close":9173.9854},{"date":"2019-04-16","close":8572.25},{"date":"2019-04-17","close":8286.1807},{"date":"2019-04-18","close":7950.7871},{"date":"2019-04-19","close":7960.6519},{"date":"2019-04-22","close":7990.2451},{"date":"2019-04-23","close":8611.708},{"date":"2019-04-24","close":8434.1475},{"date":"2019-04-25","close":7940.9229},{"date":"2019-04-26","close":7605.5298},{"date":"2019-04-29","close":7802.8193},{"date":"2019-04-30","close":8079.0259},{"date":"2019-05-02","close":8207.2637},{"date":"2019-05-03","close":8374.9609},{"date":"2019-05-07","close":8315.7734},{"date":"2019-05-08","close":8088.8901},{"date":"2019-05-09","close":7575.936},{"date":"2019-05-10","close":7644.9873},{"date":"2019-05-13","close":7506.8843},{"date":"2019-05-14","close":7931.0581},{"date":"2019-05-15","close":10308.4023},{"date":"2019-05-16","close":9716.5332},{"date":"2019-05-17","close":10160.4346},{"date":"2019-05-20","close":9637.6162},{"date":"2019-05-21","close":9529.1074},{"date":"2019-05-22","close":9677.0742},{"date":"2019-05-23","close":9627.752},{"date":"2019-05-24","close":10505.6924},{"date":"2019-05-27","close":9795.4482},{"date":"2019-05-28","close":9913.8223},{"date":"2019-05-29","close":9913.8223},{"date":"2019-05-30","close":9765.8545},{"date":"2019-05-31","close":9913.8223},{"date":"2019-06-03","close":10111.1123},{"date":"2019-06-04","close":10702.9814},{"date":"2019-06-05","close":10555.0146},{"date":"2019-06-07","close":10702.9814},{"date":"2019-06-10","close":10407.0469},{"date":"2019-06-11","close":10160.4346},{"date":"2019-06-12","close":10012.4668},{"date":"2019-06-13","close":9815.1777},{"date":"2019-06-14","close":9529.1074},{"date":"2019-06-17","close":9765.8545},{"date":"2019-06-18","close":10160.4346},{"date":"2019-06-19","close":10012.4668},{"date":"2019-06-20","close":10407.0469},{"date":"2019-06-21","close":12084.0127},{"date":"2019-06-24","close":12231.9795},{"date":"2019-06-25","close":11541.4648},{"date":"2019-06-26","close":11738.7549},{"date":"2019-06-27","close":11640.1104},{"date":"2019-06-28","close":11936.0449},{"date":"2019-07-01","close":11541.4648},{"date":"2019-07-02","close":11590.7871},{"date":"2019-07-03","close":11048.2412},{"date":"2019-07-04","close":11738.7549},{"date":"2019-07-05","close":12084.0127},{"date":"2019-07-08","close":10801.6279},{"date":"2019-07-09","close":10850.9502},{"date":"2019-07-10","close":11196.207},{"date":"2019-07-11","close":11245.5303},{"date":"2019-07-12","close":11393.498},{"date":"2019-07-15","close":10702.9814},{"date":"2019-07-16","close":10209.7578},{"date":"2019-07-17","close":10505.6924},{"date":"2019-07-18","close":10259.0801},{"date":"2019-07-19","close":10308.4023},{"date":"2019-07-22","close":10061.79},{"date":"2019-07-23","close":9815.1777},{"date":"2019-07-24","close":9440.3271},{"date":"2019-07-25","close":9588.2949},{"date":"2019-07-26","close":9854.6357},{"date":"2019-07-29","close":9529.1074},{"date":"2019-07-30","close":10012.4668},{"date":"2019-07-31","close":9834.9072},{"date":"2019-08-01","close":9252.9014},{"date":"2019-08-02","close":9114.7979},{"date":"2019-08-05","close":8414.4189},{"date":"2019-08-06","close":8118.4834},{"date":"2019-08-07","close":8374.9609},{"date":"2019-08-08","close":9252.9014},{"date":"2019-08-09","close":9065.4746},{"date":"2019-08-12","close":8818.8623},{"date":"2019-08-13","close":8601.8438},{"date":"2019-08-14","close":8779.4053},{"date":"2019-08-16","close":8601.8438},{"date":"2019-08-19","close":8858.3203},{"date":"2019-08-20","close":9509.3779},{"date":"2019-08-21","close":9312.0879},{"date":"2019-08-22","close":9282.4941},{"date":"2019-08-23","close":9065.4746},{"date":"2019-08-26","close":8286.1807},{"date":"2019-08-27","close":8325.6377},{"date":"2019-08-28","close":8542.6572},{"date":"2019-08-29","close":8730.082},{"date":"2019-08-30","close":8917.5068},{"date":"2019-09-02","close":9223.3076},{"date":"2019-09-03","close":8986.5596},{"date":"2019-09-04","close":8917.5068},{"date":"2019-09-05","close":8759.6758},{"date":"2019-09-06","close":8680.7598},{"date":"2019-09-09","close":8315.7734},{"date":"2019-09-10","close":7871.8706},{"date":"2019-09-11","close":8079.0259},{"date":"2019-09-16","close":7931.0581},{"date":"2019-09-17","close":7931.0581},{"date":"2019-09-18","close":8266.4512},{"date":"2019-09-19","close":8424.2832},{"date":"2019-09-20","close":8374.9609},{"date":"2019-09-23","close":8236.8574},{"date":"2019-09-24","close":8197.3994},{"date":"2019-09-25","close":7921.1934},{"date":"2019-09-26","close":7950.7871},{"date":"2019-09-27","close":7980.3804},{"date":"2019-09-30","close":7891.6001},{"date":"2019-10-01","close":7625.2583},{"date":"2019-10-02","close":7506.8843},{"date":"2019-10-04","close":7664.7163},{"date":"2019-10-07","close":7575.936},{"date":"2019-10-08","close":7970.5166},{"date":"2019-10-10","close":7842.2773},{"date":"2019-10-11","close":7852.1421},{"date":"2019-10-14","close":8167.8066},{"date":"2019-10-15","close":8148.0771},{"date":"2019-10-16","close":8473.6055},{"date":"2019-10-17","close":8236.8574},{"date":"2019-10-18","close":8108.6191},{"date":"2019-10-21","close":8069.1611},{"date":"2019-10-22","close":8286.1807},{"date":"2019-10-23","close":8019.8389},{"date":"2019-10-24","close":8148.0771},{"date":"2019-10-25","close":8266.4512},{"date":"2019-10-28","close":8335.502},{"date":"2019-10-29","close":8414.4189},{"date":"2019-10-30","close":7881.7354},{"date":"2019-10-31","close":7694.3096},{"date":"2019-11-01","close":7664.7163},{"date":"2019-11-04","close":7615.394},{"date":"2019-11-05","close":7457.562},{"date":"2019-11-06","close":7467.4263},{"date":"2019-11-07","close":7181.3564},{"date":"2019-11-08","close":7023.5234},{"date":"2019-11-11","close":7023.5234},{"date":"2019-11-12","close":6885.4209},{"date":"2019-11-13","close":6924.8789},{"date":"2019-11-14","close":6826.2339},{"date":"2019-11-15","close":7122.1694},{"date":"2019-11-18","close":7210.9497},{"date":"2019-11-19","close":6993.9302},{"date":"2019-11-20","close":7053.1172},{"date":"2019-11-21","close":6816.3696},{"date":"2019-11-22","close":6717.7246},{"date":"2019-11-25","close":7023.5234},{"date":"2019-11-26","close":7309.5947},{"date":"2019-11-27","close":7388.5103},{"date":"2019-11-28","close":7289.8657},{"date":"2019-11-29","close":7112.3047},{"date":"2019-12-02","close":7201.0854},{"date":"2019-12-03","close":7220.814},{"date":"2019-12-04","close":7003.7949},{"date":"2019-12-05","close":7023.5234},{"date":"2019-12-06","close":7319.4595},{"date":"2019-12-09","close":7240.543},{"date":"2019-12-10","close":7319.4595},{"date":"2019-12-11","close":7467.4263},{"date":"2019-12-12","close":7358.917},{"date":"2019-12-13","close":7309.5947},{"date":"2019-12-16","close":7398.375},{"date":"2019-12-17","close":7714.0391},{"date":"2019-12-18","close":7457.562},{"date":"2019-12-19","close":7358.917},{"date":"2019-12-20","close":7437.833},{"date":"2019-12-23","close":7201.0854},{"date":"2019-12-24","close":7092.5757},{"date":"2019-12-26","close":7299.73},{"date":"2019-12-27","close":7575.5493},{"date":"2019-12-30","close":7744.3359},{"date":"2020-01-02","close":8022.3384},{"date":"2020-01-03","close":8131.5532},{"date":"2020-01-06","close":7942.9092},{"date":"2020-01-07","close":7784.0508},{"date":"2020-01-08","close":7883.3369},{"date":"2020-01-09","close":8131.5532},{"date":"2020-01-10","close":8002.481},{"date":"2020-01-13","close":8290.4111},{"date":"2020-01-14","close":8359.9121},{"date":"2020-01-15","close":8379.7686},{"date":"2020-01-16","close":8439.3408},{"date":"2020-01-17","close":8627.9844},{"date":"2020-01-20","close":8558.4844},{"date":"2020-01-21","close":8310.2686},{"date":"2020-01-22","close":8409.5547},{"date":"2020-01-23","close":8270.5537},{"date":"2020-01-28","close":7942.9092},{"date":"2020-01-29","close":8062.0527},{"date":"2020-01-30","close":7784.0508},{"date":"2020-01-31","close":7784.0508},{"date":"2020-02-03","close":8022.3384},{"date":"2020-02-04","close":8171.2676},{"date":"2020-02-05","close":8191.125},{"date":"2020-02-06","close":8419.4834},{"date":"2020-02-07","close":8300.3398},{"date":"2020-02-10","close":8290.4111},{"date":"2020-02-11","close":8270.5537},{"date":"2020-02-12","close":8558.4844},{"date":"2020-02-13","close":8528.6982},{"date":"2020-02-14","close":9164.1309},{"date":"2020-02-17","close":9164.1309},{"date":"2020-02-18","close":8727.2705},{"date":"2020-02-19","close":8856.3428},{"date":"2020-02-20","close":8667.6992},{"date":"2020-02-21","close":8280.4824},{"date":"2020-02-24","close":7764.1934},{"date":"2020-02-25","close":7992.5522},{"date":"2020-02-26","close":7754.2646},{"date":"2020-02-27","close":7198.2612},{"date":"2020-02-28","close":6830.9014},{"date":"2020-03-02","close":7277.6904},{"date":"2020-03-03","close":7406.7627},{"date":"2020-03-04","close":7714.5503},{"date":"2020-03-05","close":8052.124},{"date":"2020-03-06","close":7893.2656},{"date":"2020-03-09","close":7340.0},{"date":"2020-03-10","close":7555.6919},{"date":"2020-03-11","close":7049.3315},{"date":"2020-03-12","close":6650.0},{"date":"2020-03-13","close":5877.7524},{"date":"2020-03-16","close":5421.0352},{"date":"2020-03-17","close":5748.6802},{"date":"2020-03-18","close":5123.1763},{"date":"2020-03-19","close":4249.4561},{"date":"2020-03-20","close":4795.5312},{"date":"2020-03-23","close":4368.5996},{"date":"2020-03-24","close":4984.1753},{"date":"2020-03-25","close":5361.4634},{"date":"2020-03-26","close":5341.606},{"date":"2020-03-27","close":5460.75},{"date":"2020-03-30","close":5569.9648},{"date":"2020-03-31","close":5867.8237},{"date":"2020-04-01","close":6046.5391},{"date":"2020-04-02","close":6245.1118},{"date":"2020-04-03","close":6225.2549},{"date":"2020-04-06","close":6403.9707},{"date":"2020-04-07","close":6523.1143},{"date":"2020-04-08","close":6602.543},{"date":"2020-04-09","close":6602.543},{"date":"2020-04-10","close":6741.5439},{"date":"2020-04-13","close":6344.3989},{"date":"2020-04-14","close":6423.8276},{"date":"2020-04-16","close":6602.543},{"date":"2020-04-17","close":6761.4014},{"date":"2020-04-20","close":6642.2578},{"date":"2020-04-21","close":6463.5425},{"date":"2020-04-22","close":6493.3281},{"date":"2020-04-23","close":6552.8999},{"date":"2020-04-24","close":6344.3989},{"date":"2020-04-27","close":6572.7573},{"date":"2020-04-28","close":8399.626},{"date":"2020-04-29","close":7148.6182},{"date":"2020-05-04","close":6860.6875},{"date":"2020-05-06","close":7009.6167},{"date":"2020-05-07","close":7297.5479},{"date":"2020-05-08","close":7198.2612},{"date":"2020-05-11","close":7228.0474},{"date":"2020-05-12","close":7188.333},{"date":"2020-05-13","close":7198.2612},{"date":"2020-05-14","close":7029.4741},{"date":"2020-05-15","close":7158.5469},{"date":"2020-05-18","close":7228.0474},{"date":"2020-05-19","close":7396.834},{"date":"2020-05-20","close":7575.5493},{"date":"2020-05-21","close":7446.4771},{"date":"2020-05-22","close":7237.9761},{"date":"2020-05-25","close":7535.835},{"date":"2020-05-26","close":7615.2637},{"date":"2020-05-27","close":7615.2637},{"date":"2020-05-28","close":7277.6904},{"date":"2020-05-29","close":7237.9761},{"date":"2020-06-01","close":7535.835},{"date":"2020-06-02","close":8737.1992},{"date":"2020-06-03","close":8876.2002},{"date":"2020-06-04","close":9412.3477},{"date":"2020-06-05","close":9035.0586},{"date":"2020-06-08","close":9432.2051},{"date":"2020-06-09","close":9382.5615},{"date":"2020-06-10","close":9551.3486},{"date":"2020-06-11","close":8985.415},{"date":"2020-06-12","close":8727.2705},{"date":"2020-06-15","close":7654.9785},{"date":"2020-06-16","close":8042.1953},{"date":"2020-06-17","close":7913.1226},{"date":"2020-06-18","close":7932.98},{"date":"2020-06-19","close":8359.9121},{"date":"2020-06-22","close":8121.6245},{"date":"2020-06-23","close":8240.7686},{"date":"2020-06-24","close":8488.9834},{"date":"2020-06-25","close":8151.4106},{"date":"2020-06-26","close":8062.0527},{"date":"2020-06-29","close":7923.0513},{"date":"2020-06-30","close":8042.1953},{"date":"2020-07-01","close":7932.98},{"date":"2020-07-02","close":8091.8384},{"date":"2020-07-03","close":8647.8418},{"date":"2020-07-06","close":9074.7734},{"date":"2020-07-07","close":8608.127},{"date":"2020-07-08","close":8498.9121},{"date":"2020-07-09","close":8558.4844},{"date":"2020-07-10","close":8399.626},{"date":"2020-07-13","close":8479.0557},{"date":"2020-07-14","close":8727.2705},{"date":"2020-07-15","close":8608.127},{"date":"2020-07-16","close":8538.627},{"date":"2020-07-17","close":8905.9863},{"date":"2020-07-20","close":8826.5576},{"date":"2020-07-21","close":8727.2705},{"date":"2020-07-22","close":8717.3428},{"date":"2020-07-23","close":8588.2705},{"date":"2020-07-24","close":8588.2705},{"date":"2020-07-27","close":9035.0586},{"date":"2020-07-28","close":8896.0576},{"date":"2020-07-29","close":9412.3477},{"date":"2020-07-30","close":9054.916},{"date":"2020-07-31","close":9372.6328},{"date":"2020-08-03","close":10077.5654},{"date":"2020-08-04","close":10276.1387},{"date":"2020-08-05","close":11070.4297},{"date":"2020-08-06","close":10822.2129},{"date":"2020-08-07","close":10772.5693},{"date":"2020-08-10","close":10176.8516},{"date":"2020-08-11","close":9978.2793},{"date":"2020-08-12","close":9898.8506},{"date":"2020-08-13","close":9898.8506},{"date":"2020-08-14","close":9541.4199},{"date":"2020-08-18","close":8985.415},{"date":"2020-08-19","close":9313.0615},{"date":"2020-08-20","close":8588.2705},{"date":"2020-08-21","close":8647.8418},{"date":"2020-08-24","close":8776.9141},{"date":"2020-08-25","close":9263.418},{"date":"2020-08-26","close":9183.9883},{"date":"2020-08-27","close":8896.0576},{"date":"2020-08-28","close":9243.5605},{"date":"2020-08-31","close":9521.5625},{"date":"2020-09-01","close":9432.2051},{"date":"2020-09-02","close":9620.8486},{"date":"2020-09-03","close":9739.9922},{"date":"2020-09-04","close":9372.6328},{"date":"2020-09-07","close":9213.7744},{"date":"2020-09-08","close":10077.5654},{"date":"2020-09-09","close":9978.2793},{"date":"2020-09-10","close":10871.8574},{"date":"2020-09-11","close":10871.8574},{"date":"2020-09-14","close":10921.5},{"date":"2020-09-15","close":10822.2129},{"date":"2020-09-16","close":10573.9971},{"date":"2020-09-17","close":10325.7812},{"date":"2020-09-18","close":10822.2129},{"date":"2020-09-21","close":10474.7109},{"date":"2020-09-22","close":10623.6406},{"date":"2020-09-23","close":10524.3545},{"date":"2020-09-24","close":9978.2793},{"date":"2020-09-25","close":10276.1387},{"date":"2020-09-28","close":10971.1436},{"date":"2020-09-29","close":11765.4336},{"date":"2020-10-05","close":11269.002},{"date":"2020-10-06","close":11120.0732},{"date":"2020-10-07","close":11070.4297},{"date":"2020-10-08","close":11070.4297},{"date":"2020-10-12","close":11070.4297},{"date":"2020-10-13","close":11467.5752},{"date":"2020-10-14","close":10971.1436},{"date":"2020-10-15","close":10425.0674},{"date":"2020-10-16","close":10524.3545},{"date":"2020-10-19","close":10077.5654},{"date":"2020-10-20","close":10276.1387},{"date":"2020-10-21","close":10176.8516},{"date":"2020-10-22","close":9620.8486},{"date":"2020-10-23","close":9392.4902},{"date":"2020-10-26","close":8925.8438},{"date":"2020-10-27","close":9094.6299},{"date":"2020-10-28","close":9422.2764},{"date":"2020-10-29","close":9511.6338},{"date":"2020-10-30","close":9035.0586},{"date":"2020-11-02","close":8935.7725},{"date":"2020-11-03","close":9253.4893},{"date":"2020-11-04","close":9630.7773},{"date":"2020-11-05","close":9650.6348},{"date":"2020-11-06","close":9531.4912},{"date":"2020-11-09","close":9660.5635},{"date":"2020-11-10","close":9452.0615},{"date":"2020-11-11","close":9233.6318},{"date":"2020-11-12","close":9263.418},{"date":"2020-11-13","close":9759.8496},{"date":"2020-11-16","close":10276.1387},{"date":"2020-11-17","close":10176.8516},{"date":"2020-11-18","close":10127.209},{"date":"2020-11-19","close":10176.8516},{"date":"2020-11-20","close":10673.2832},{"date":"2020-11-23","close":10722.9268},{"date":"2020-11-24","close":10772.5693},{"date":"2020-11-25","close":11020.7861},{"date":"2020-11-26","close":11269.002},{"date":"2020-11-27","close":11616.5039},{"date":"2020-11-30","close":11517.2178},{"date":"2020-12-01","close":11318.6455},{"date":"2020-12-02","close":11070.4297},{"date":"2020-12-03","close":10921.5},{"date":"2020-12-04","close":10871.8574},{"date":"2020-12-07","close":10822.2129},{"date":"2020-12-08","close":11120.0732},{"date":"2020-12-09","close":10822.2129},{"date":"2020-12-10","close":10971.1436},{"date":"2020-12-11","close":10921.5},{"date":"2020-12-14","close":10623.6406},{"date":"2020-12-15","close":10722.9268},{"date":"2020-12-16","close":10921.5},{"date":"2020-12-17","close":11169.7158},{"date":"2020-12-18","close":11318.6455},{"date":"2020-12-21","close":12410.7949},{"date":"2020-12-22","close":11765.4336},{"date":"2020-12-23","close":11715.791},{"date":"2020-12-24","close":12460.4375},{"date":"2020-12-28","close":13105.7998},{"date":"2020-12-29","close":13552.0215},{"date":"2020-12-30","close":14697.9648},{"date":"2021-01-04","close":14595.9404},{"date":"2021-01-05","close":14297.0479},{"date":"2021-01-06","close":13948.3389},{"date":"2021-01-07","close":14097.7852},{"date":"2021-01-08","close":13998.1543},{"date":"2021-01-11","close":14247.2324},{"date":"2021-01-12","close":15243.542},{"date":"2021-01-13","close":14695.5713},{"date":"2021-01-14","close":14396.6787},{"date":"2021-01-15","close":14496.3096},{"date":"2021-01-18","close":14496.3096},{"date":"2021-01-19","close":14745.3867},{"date":"2021-01-20","close":15392.9883},{"date":"2021-01-21","close":15841.3281},{"date":"2021-01-22","close":15243.542},{"date":"2021-01-25","close":15044.2803},{"date":"2021-01-26","close":14845.0176},{"date":"2021-01-27","close":14944.6494},{"date":"2021-01-28","close":14097.7852},{"date":"2021-01-29","close":13649.4463},{"date":"2021-02-01","close":13898.5234},{"date":"2021-02-02","close":14197.417},{"date":"2021-02-03","close":14197.417},{"date":"2021-02-04","close":13998.1543},{"date":"2021-02-05","close":13848.708},{"date":"2021-02-08","close":13549.8154},{"date":"2021-02-09","close":13649.4463},{"date":"2021-02-10","close":13898.5234},{"date":"2021-02-15","close":14247.2324},{"date":"2021-02-16","close":14097.7852},{"date":"2021-02-17","close":13848.708},{"date":"2021-02-18","close":13400.3682},{"date":"2021-02-19","close":13649.4463},{"date":"2021-02-22","close":13101.4756},{"date":"2021-02-23","close":12752.7676},{"date":"2021-02-24","close":12254.6123},{"date":"2021-02-25","close":12553.5049},{"date":"2021-02-26","close":12105.166},{"date":"2021-03-02","close":12354.2432},{"date":"2021-03-03","close":12404.0586},{"date":"2021-03-04","close":12902.2139},{"date":"2021-03-05","close":13450.1846},{"date":"2021-03-08","close":12702.9521},{"date":"2021-03-09","close":12952.0293},{"date":"2021-03-10","close":12603.3203},{"date":"2021-03-11","close":13151.291},{"date":"2021-03-12","close":13300.7373},{"date":"2021-03-15","close":13549.8154},{"date":"2021-03-16","close":14097.7852},{"date":"2021-03-17","close":13898.5234},{"date":"2021-03-18","close":13948.3389},{"date":"2021-03-19","close":13948.3389},{"date":"2021-03-22","close":14047.9697},{"date":"2021-03-23","close":14147.6016},{"date":"2021-03-24","close":14346.8633},{"date":"2021-03-25","close":14197.417},{"date":"2021-03-26","close":14197.417},{"date":"2021-03-29","close":13699.2617},{"date":"2021-03-30","close":13898.5234},{"date":"2021-03-31","close":13699.2617},{"date":"2021-04-01","close":13998.1543},{"date":"2021-04-02","close":14047.9697},{"date":"2021-04-05","close":14695.5713},{"date":"2021-04-06","close":14546.125},{"date":"2021-04-07","close":14496.3096},{"date":"2021-04-08","close":14546.125},{"date":"2021-04-09","close":14446.4941},{"date":"2021-04-12","close":14197.417},{"date":"2021-04-13","close":13898.5234},{"date":"2021-04-14","close":13798.8926},{"date":"2021-04-15","close":13898.5234},{"date":"2021-04-16","close":13998.1543},{"date":"2021-04-19","close":14894.834},{"date":"2021-04-20","close":15392.9883},{"date":"2021-04-21","close":15392.9883},{"date":"2021-04-22","close":14994.4648},{"date":"2021-04-23","close":15392.9883},{"date":"2021-04-26","close":15243.542},{"date":"2021-04-27","close":15094.0957},{"date":"2021-04-28","close":14147.6016},{"date":"2021-04-29","close":13998.1543},{"date":"2021-04-30","close":13749.0771},{"date":"2021-05-03","close":13450.1846},{"date":"2021-05-04","close":13998.1543},{"date":"2021-05-06","close":13649.4463},{"date":"2021-05-07","close":13798.8926},{"date":"2021-05-10","close":13848.708},{"date":"2021-05-11","close":13599.6309},{"date":"2021-05-12","close":13001.8447},{"date":"2021-05-13","close":12553.5049},{"date":"2021-05-14","close":13151.291},{"date":"2021-05-17","close":12802.583},{"date":"2021-05-18","close":13151.291},{"date":"2021-05-20","close":13649.4463},{"date":"2021-05-21","close":13350.5527},{"date":"2021-05-24","close":13001.8447},{"date":"2021-05-25","close":13101.4756},{"date":"2021-05-26","close":13300.7373},{"date":"2021-05-27","close":13300.7373},{"date":"2021-05-28","close":13101.4756},{"date":"2021-05-31","close":13101.4756},{"date":"2021-06-01","close":13151.291},{"date":"2021-06-02","close":13001.8447},{"date":"2021-06-03","close":13400.3682},{"date":"2021-06-04","close":13051.6602},{"date":"2021-06-07","close":13250.9219},{"date":"2021-06-08","close":13101.4756},{"date":"2021-06-09","close":12952.0293},{"date":"2021-06-10","close":13201.1064},{"date":"2021-06-11","close":13051.6602},{"date":"2021-06-14","close":13001.8447},{"date":"2021-06-15","close":12952.0293},{"date":"2021-06-16","close":12852.3984},{"date":"2021-06-17","close":12952.0293},{"date":"2021-06-18","close":13201.1064},{"date":"2021-06-21","close":12752.7676},{"date":"2021-06-22","close":12802.583},{"date":"2021-06-23","close":12802.583},{"date":"2021-06-24","close":12603.3203},{"date":"2021-06-25","close":13001.8447},{"date":"2021-06-28","close":13350.5527},{"date":"2021-06-29","close":13250.9219},{"date":"2021-06-30","close":13450.1846},{"date":"2021-07-01","close":13201.1064},{"date":"2021-07-02","close":13051.6602},{"date":"2021-07-05","close":13798.8926},{"date":"2021-07-06","close":14047.9697},{"date":"2021-07-07","close":14496.3096},{"date":"2021-07-08","close":14247.2324},{"date":"2021-07-09","close":13948.3389},{"date":"2021-07-12","close":13998.1543},{"date":"2021-07-13","close":13898.5234},{"date":"2021-07-14","close":13948.3389},{"date":"2021-07-15","close":14247.2324},{"date":"2021-07-16","close":13848.708},{"date":"2021-07-19","close":13848.708},{"date":"2021-07-20","close":13599.6309},{"date":"2021-07-21","close":13749.0771},{"date":"2021-07-22","close":13998.1543},{"date":"2021-07-23","close":13898.5234},{"date":"2021-07-26","close":13749.0771},{"date":"2021-07-27","close":13649.4463},{"date":"2021-07-28","close":13350.5527},{"date":"2021-07-29","close":13450.1846},{"date":"2021-07-30","close":13250.9219},{"date":"2021-08-02","close":13798.8926},{"date":"2021-08-03","close":14247.2324},{"date":"2021-08-04","close":14197.417},{"date":"2021-08-05","close":14247.2324},{"date":"2021-08-06","close":14396.6787},{"date":"2021-08-09","close":14496.3096},{"date":"2021-08-10","close":14297.0479},{"date":"2021-08-11","close":13500.0},{"date":"2021-08-12","close":13400.3682},{"date":"2021-08-13","close":12902.2139},{"date":"2021-08-17","close":12702.9521},{"date":"2021-08-18","close":12702.9521},{"date":"2021-08-19","close":12005.5352},{"date":"2021-08-20","close":12304.4277},{"date":"2021-08-23","close":12404.0586},{"date":"2021-08-24","close":12852.3984},{"date":"2021-08-25","close":12802.583},{"date":"2021-08-26","close":13001.8447},{"date":"2021-08-27","close":12852.3984},{"date":"2021-08-30","close":12902.2139},{"date":"2021-08-31","close":13051.6602},{"date":"2021-09-01","close":12902.2139},{"date":"2021-09-02","close":13001.8447},{"date":"2021-09-03","close":13250.9219},{"date":"2021-09-06","close":13250.9219},{"date":"2021-09-07","close":13101.4756},{"date":"2021-09-08","close":12902.2139},{"date":"2021-09-09","close":12653.1357},{"date":"2021-09-10","close":12752.7676},{"date":"2021-09-13","close":12802.583},{"date":"2021-09-14","close":13001.8447},{"date":"2021-09-15","close":12852.3984},{"date":"2021-09-16","close":12503.6895},{"date":"2021-09-17","close":12702.9521},{"date":"2021-09-23","close":12653.1357},{"date":"2021-09-24","close":12553.5049},{"date":"2021-09-27","close":12404.0586},{"date":"2021-09-28","close":12005.5352},{"date":"2021-09-29","close":12354.2432},{"date":"2021-09-30","close":12154.9814},{"date":"2021-10-01","close":12354.2432},{"date":"2021-10-05","close":12603.3203},{"date":"2021-10-06","close":12204.7969},{"date":"2021-10-07","close":12304.4277},{"date":"2021-10-08","close":11856.0879},{"date":"2021-10-12","close":11557.1953},{"date":"2021-10-13","close":11756.457},{"date":"2021-10-14","close":12154.9814},{"date":"2021-10-15","close":12304.4277},{"date":"2021-10-18","close":12553.5049},{"date":"2021-10-19","close":12553.5049},{"date":"2021-10-20","close":12404.0586},{"date":"2021-10-21","close":12354.2432},{"date":"2021-10-22","close":12304.4277},{"date":"2021-10-25","close":12354.2432},{"date":"2021-10-26","close":12603.3203},{"date":"2021-10-27","close":12603.3203},{"date":"2021-10-28","close":12852.3984},{"date":"2021-10-29","close":12653.1357},{"date":"2021-11-01","close":12752.7676},{"date":"2021-11-02","close":12752.7676},{"date":"2021-11-03","close":12553.5049},{"date":"2021-11-04","close":12453.874},{"date":"2021-11-05","close":12553.5049},{"date":"2021-11-08","close":12702.9521},{"date":"2021-11-09","close":12503.6895},{"date":"2021-11-10","close":12105.166},{"date":"2021-11-11","close":11955.7188},{"date":"2021-11-12","close":12553.5049},{"date":"2021-11-15","close":12952.0293},{"date":"2021-11-16","close":12952.0293},{"date":"2021-11-17","close":13151.291},{"date":"2021-11-18","close":12852.3984},{"date":"2021-11-19","close":13201.1064},{"date":"2021-11-22","close":13300.7373},{"date":"2021-11-23","close":13350.5527},{"date":"2021-11-24","close":12902.2139},{"date":"2021-11-25","close":12752.7676},{"date":"2021-11-26","close":12503.6895},{"date":"2021-11-29","close":12254.6123},{"date":"2021-11-30","close":11905.9033},{"date":"2021-12-01","close":12254.6123},{"date":"2021-12-02","close":12802.583},{"date":"2021-12-03","close":12802.583},{"date":"2021-12-06","close":12902.2139},{"date":"2021-12-07","close":13001.8447},{"date":"2021-12-08","close":12852.3984},{"date":"2021-12-09","close":12952.0293},{"date":"2021-12-10","close":12653.1357},{"date":"2021-12-13","close":12902.2139},{"date":"2021-12-14","close":13001.8447},{"date":"2021-12-15","close":12902.2139},{"date":"2021-12-16","close":13101.4756},{"date":"2021-12-17","close":13151.291},{"date":"2021-12-20","close":12902.2139},{"date":"2021-12-21","close":13350.5527},{"date":"2021-12-22","close":13051.6602},{"date":"2021-12-23","close":13201.1064},{"date":"2021-12-24","close":13400.3682},{"date":"2021-12-27","close":13300.7373},{"date":"2021-12-28","close":13500.0},{"date":"2021-12-29","close":13250.0},{"date":"2021-12-30","close":13350.0},{"date":"2022-01-03","close":13550.0},{"date":"2022-01-04","close":13550.0},{"date":"2022-01-05","close":13450.0},{"date":"2022-01-06","close":13200.0},{"date":"2022-01-07","close":13400.0},{"date":"2022-01-10","close":13050.0},{"date":"2022-01-11","close":13050.0},{"date":"2022-01-12","close":13200.0},{"date":"2022-01-13","close":13100.0},{"date":"2022-01-14","close":13150.0},{"date":"2022-01-17","close":13050.0},{"date":"2022-01-18","close":12900.0},{"date":"2022-01-19","close":12600.0},{"date":"2022-01-20","close":12800.0},{"date":"2022-01-21","close":12350.0},{"date":"2022-01-24","close":12350.0},{"date":"2022-01-25","close":12150.0},{"date":"2022-01-26","close":12150.0},{"date":"2022-01-27","close":11600.0},{"date":"2022-01-28","close":12000.0},{"date":"2022-02-03","close":11950.0},{"date":"2022-02-04","close":12000.0},{"date":"2022-02-07","close":11700.0},{"date":"2022-02-08","close":11450.0},{"date":"2022-02-09","close":11700.0},{"date":"2022-02-10","close":11600.0},{"date":"2022-02-11","close":11350.0},{"date":"2022-02-14","close":10600.0},{"date":"2022-02-15","close":10650.0},{"date":"2022-02-16","close":11200.0},{"date":"2022-02-17","close":11050.0},{"date":"2022-02-18","close":11100.0},{"date":"2022-02-21","close":11000.0},{"date":"2022-02-22","close":11000.0},{"date":"2022-02-23","close":11000.0},{"date":"2022-02-24","close":10900.0},{"date":"2022-02-25","close":11150.0},{"date":"2022-02-28","close":11150.0},{"date":"2022-03-02","close":11350.0},{"date":"2022-03-03","close":11500.0},{"date":"2022-03-04","close":11100.0},{"date":"2022-03-07","close":10700.0},{"date":"2022-03-08","close":10550.0},{"date":"2022-03-10","close":10800.0},{"date":"2022-03-11","close":10650.0},{"date":"2022-03-14","close":10450.0},{"date":"2022-03-15","close":10200.0},{"date":"2022-03-16","close":10500.0},{"date":"2022-03-17","close":10500.0},{"date":"2022-03-18","close":10750.0},{"date":"2022-03-21","close":10750.0},{"date":"2022-03-22","close":11100.0},{"date":"2022-03-23","close":11150.0},{"date":"2022-03-24","close":11150.0},{"date":"2022-03-25","close":11300.0},{"date":"2022-03-28","close":12000.0},{"date":"2022-03-29","close":12250.0},{"date":"2022-03-30","close":12300.0},{"date":"2022-03-31","close":12200.0},{"date":"2022-04-01","close":12300.0},{"date":"2022-04-04","close":12350.0},{"date":"2022-04-05","close":12300.0},{"date":"2022-04-06","close":12050.0},{"date":"2022-04-07","close":12050.0},{"date":"2022-04-08","close":12000.0},{"date":"2022-04-11","close":11850.0},{"date":"2022-04-12","close":11650.0},{"date":"2022-04-13","close":11900.0},{"date":"2022-04-14","close":11900.0},{"date":"2022-04-15","close":11900.0},{"date":"2022-04-18","close":11950.0},{"date":"2022-04-19","close":12100.0},{"date":"2022-04-20","close":11900.0},{"date":"2022-04-21","close":11950.0},{"date":"2022-04-22","close":11800.0},{"date":"2022-04-25","close":11600.0},{"date":"2022-04-26","close":11900.0},{"date":"2022-04-27","close":12000.0},{"date":"2022-04-28","close":11750.0},{"date":"2022-04-29","close":11900.0},{"date":"2022-05-02","close":11700.0},{"date":"2022-05-03","close":11850.0},{"date":"2022-05-04","close":11650.0},{"date":"2022-05-06","close":11500.0},{"date":"2022-05-09","close":11050.0},{"date":"2022-05-10","close":11150.0},{"date":"2022-05-11","close":11300.0},{"date":"2022-05-12","close":10900.0},{"date":"2022-05-13","close":11200.0},{"date":"2022-05-16","close":11050.0},{"date":"2022-05-17","close":11100.0},{"date":"2022-05-18","close":11100.0},{"date":"2022-05-19","close":10800.0},{"date":"2022-05-20","close":11150.0},{"date":"2022-05-23","close":11050.0},{"date":"2022-05-24","close":10750.0},{"date":"2022-05-25","close":10750.0},{"date":"2022-05-26","close":10700.0},{"date":"2022-05-27","close":10750.0},{"date":"2022-05-30","close":10950.0},{"date":"2022-05-31","close":10950.0},{"date":"2022-06-02","close":10900.0},{"date":"2022-06-03","close":11000.0},{"date":"2022-06-07","close":10750.0},{"date":"2022-06-08","close":10750.0},{"date":"2022-06-09","close":10650.0},{"date":"2022-06-10","close":10600.0},{"date":"2022-06-13","close":9960.0},{"date":"2022-06-14","close":9890.0},{"date":"2022-06-15","close":9580.0},{"date":"2022-06-16","close":9640.0},{"date":"2022-06-17","close":9380.0},{"date":"2022-06-20","close":8850.0},{"date":"2022-06-21","close":8960.0},{"date":"2022-06-22","close":8450.0},{"date":"2022-06-23","close":8130.0},{"date":"2022-06-24","close":8690.0},{"date":"2022-06-27","close":8980.0},{"date":"2022-06-28","close":8810.0},{"date":"2022-06-29","close":8630.0},{"date":"2022-06-30","close":8380.0},{"date":"2022-07-01","close":8130.0},{"date":"2022-07-04","close":8000.0},{"date":"2022-07-05","close":8350.0},{"date":"2022-07-06","close":8050.0},{"date":"2022-07-07","close":8390.0},{"date":"2022-07-08","close":8310.0},{"date":"2022-07-11","close":8250.0},{"date":"2022-07-12","close":7840.0},{"date":"2022-07-13","close":7980.0},{"date":"2022-07-14","close":8030.0},{"date":"2022-07-15","close":8100.0},{"date":"2022-07-18","close":8420.0},{"date":"2022-07-19","close":8410.0},{"date":"2022-07-20","close":8510.0},{"date":"2022-07-21","close":8630.0},{"date":"2022-07-22","close":8490.0},{"date":"2022-07-25","close":8500.0},{"date":"2022-07-26","close":9160.0},{"date":"2022-07-27","close":9230.0},{"date":"2022-07-28","close":9300.0},{"date":"2022-07-29","close":9460.0},{"date":"2022-08-01","close":9340.0},{"date":"2022-08-02","close":9320.0},{"date":"2022-08-03","close":9360.0},{"date":"2022-08-04","close":9470.0},{"date":"2022-08-05","close":9480.0},{"date":"2022-08-08","close":9330.0},{"date":"2022-08-09","close":9210.0},{"date":"2022-08-10","close":9060.0},{"date":"2022-08-11","close":9230.0},{"date":"2022-08-12","close":9300.0},{"date":"2022-08-16","close":9390.0},{"date":"2022-08-17","close":9300.0},{"date":"2022-08-18","close":9310.0},{"date":"2022-08-19","close":9310.0},{"date":"2022-08-22","close":8950.0},{"date":"2022-08-23","close":8890.0},{"date":"2022-08-24","close":9060.0},{"date":"2022-08-25","close":9360.0},{"date":"2022-08-26","close":9280.0},{"date":"2022-08-29","close":8860.0},{"date":"2022-08-30","close":9080.0},{"date":"2022-08-31","close":9270.0},{"date":"2022-09-01","close":8910.0},{"date":"2022-09-02","close":8730.0},{"date":"2022-09-05","close":8600.0},{"date":"2022-09-06","close":8600.0},{"date":"2022-09-07","close":8430.0},{"date":"2022-09-08","close":8380.0},{"date":"2022-09-13","close":8880.0},{"date":"2022-09-14","close":8520.0},{"date":"2022-09-15","close":8490.0},{"date":"2022-09-16","close":8280.0},{"date":"2022-09-19","close":8280.0},{"date":"2022-09-20","close":8380.0},{"date":"2022-09-21","close":8340.0},{"date":"2022-09-22","close":8130.0},{"date":"2022-09-23","close":7880.0},{"date":"2022-09-26","close":7410.0},{"date":"2022-09-27","close":7440.0},{"date":"2022-09-28","close":7270.0},{"date":"2022-09-29","close":7190.0},{"date":"2022-09-30","close":7100.0},{"date":"2022-10-04","close":7500.0},{"date":"2022-10-05","close":7370.0},{"date":"2022-10-06","close":8050.0},{"date":"2022-10-07","close":8010.0},{"date":"2022-10-11","close":7960.0},{"date":"2022-10-12","close":8080.0},{"date":"2022-10-13","close":7760.0},{"date":"2022-10-14","close":8300.0},{"date":"2022-10-17","close":8190.0},{"date":"2022-10-18","close":8350.0},{"date":"2022-10-19","close":8020.0},{"date":"2022-10-20","close":7860.0},{"date":"2022-10-21","close":7730.0},{"date":"2022-10-24","close":8140.0},{"date":"2022-10-25","close":8290.0},{"date":"2022-10-26","close":8100.0},{"date":"2022-10-27","close":8130.0},{"date":"2022-10-28","close":7880.0},{"date":"2022-10-31","close":8020.0},{"date":"2022-11-01","close":8080.0},{"date":"2022-11-02","close":8000.0},{"date":"2022-11-03","close":7930.0},{"date":"2022-11-04","close":7880.0},{"date":"2022-11-07","close":8010.0},{"date":"2022-11-08","close":8300.0},{"date":"2022-11-09","close":8230.0},{"date":"2022-11-10","close":8020.0},{"date":"2022-11-11","close":8460.0},{"date":"2022-11-14","close":8320.0},{"date":"2022-11-15","close":8720.0},{"date":"2022-11-16","close":8700.0},{"date":"2022-11-17","close":8470.0},{"date":"2022-11-18","close":8320.0},{"date":"2022-11-21","close":8080.0},{"date":"2022-11-22","close":7950.0},{"date":"2022-11-23","close":8150.0},{"date":"2022-11-24","close":8300.0},{"date":"2022-11-25","close":8140.0},{"date":"2022-11-28","close":7830.0},{"date":"2022-11-29","close":7910.0},{"date":"2022-11-30","close":7940.0},{"date":"2022-12-01","close":8070.0},{"date":"2022-12-02","close":7860.0},{"date":"2022-12-05","close":7840.0},{"date":"2022-12-06","close":7730.0},{"date":"2022-12-07","close":7610.0},{"date":"2022-12-08","close":7450.0},{"date":"2022-12-09","close":7560.0},{"date":"2022-12-12","close":7440.0},{"date":"2022-12-13","close":7470.0},{"date":"2022-12-14","close":7680.0},{"date":"2022-12-15","close":7540.0},{"date":"2022-12-16","close":7350.0},{"date":"2022-12-19","close":7360.0},{"date":"2022-12-20","close":7200.0},{"date":"2022-12-21","close":7200.0},{"date":"2022-12-22","close":7350.0},{"date":"2022-12-23","close":7050.0},{"date":"2022-12-26","close":7110.0},{"date":"2022-12-27","close":7270.0},{"date":"2022-12-28","close":6900.0},{"date":"2022-12-29","close":6590.0},{"date":"2023-01-02","close":6460.0},{"date":"2023-01-03","close":6570.0},{"date":"2023-01-04","close":6810.0},{"date":"2023-01-05","close":6740.0},{"date":"2023-01-06","close":7000.0},{"date":"2023-01-09","close":7160.0},{"date":"2023-01-10","close":7090.0},{"date":"2023-01-11","close":7230.0},{"date":"2023-01-12","close":7150.0},{"date":"2023-01-13","close":7150.0},{"date":"2023-01-16","close":7200.0},{"date":"2023-01-17","close":7090.0},{"date":"2023-01-18","close":7130.0},{"date":"2023-01-19","close":7100.0},{"date":"2023-01-20","close":7110.0},{"date":"2023-01-25","close":7380.0},{"date":"2023-01-26","close":7410.0},{"date":"2023-01-27","close":7340.0},{"date":"2023-01-30","close":7310.0},{"date":"2023-01-31","close":7310.0},{"date":"2023-02-01","close":7400.0},{"date":"2023-02-02","close":7560.0},{"date":"2023-02-03","close":7480.0},{"date":"2023-02-06","close":7390.0},{"date":"2023-02-07","close":7720.0},{"date":"2023-02-08","close":7810.0},{"date":"2023-02-09","close":8000.0},{"date":"2023-02-10","close":7820.0},{"date":"2023-02-13","close":7760.0},{"date":"2023-02-14","close":8100.0},{"date":"2023-02-15","close":7840.0},{"date":"2023-02-16","close":8080.0},{"date":"2023-02-17","close":7830.0},{"date":"2023-02-20","close":7890.0},{"date":"2023-02-21","close":7820.0},{"date":"2023-02-22","close":7600.0},{"date":"2023-02-23","close":7800.0},{"date":"2023-02-24","close":7670.0},{"date":"2023-02-27","close":7610.0},{"date":"2023-02-28","close":7610.0},{"date":"2023-03-02","close":7420.0},{"date":"2023-03-03","close":7330.0},{"date":"2023-03-06","close":7410.0},{"date":"2023-03-07","close":7300.0},{"date":"2023-03-08","close":7040.0},{"date":"2023-03-09","close":7150.0},{"date":"2023-03-10","close":6880.0},{"date":"2023-03-13","close":7080.0},{"date":"2023-03-14","close":6630.0},{"date":"2023-03-15","close":6650.0},{"date":"2023-03-16","close":6890.0},{"date":"2023-03-17","close":7410.0},{"date":"2023-03-20","close":7290.0},{"date":"2023-03-21","close":7260.0},{"date":"2023-03-22","close":7370.0},{"date":"2023-03-23","close":7330.0},{"date":"2023-03-24","close":7780.0},{"date":"2023-03-27","close":7770.0},{"date":"2023-03-28","close":8230.0},{"date":"2023-03-29","close":8680.0},{"date":"2023-03-30","close":9190.0},{"date":"2023-03-31","close":8910.0},{"date":"2023-04-03","close":8710.0},{"date":"2023-04-04","close":8530.0},{"date":"2023-04-05","close":8570.0},{"date":"2023-04-06","close":8330.0},{"date":"2023-04-07","close":8580.0},{"date":"2023-04-10","close":8550.0},{"date":"2023-04-11","close":8920.0},{"date":"2023-04-12","close":8540.0},{"date":"2023-04-13","close":8480.0},{"date":"2023-04-14","close":8520.0},{"date":"2023-04-17","close":8360.0},{"date":"2023-04-18","close":8110.0},{"date":"2023-04-19","close":8220.0},{"date":"2023-04-20","close":8070.0},{"date":"2023-04-21","close":8070.0},{"date":"2023-04-24","close":7880.0},{"date":"2023-04-25","close":7840.0},{"date":"2023-04-26","close":7870.0},{"date":"2023-04-27","close":8050.0},{"date":"2023-04-28","close":7920.0},{"date":"2023-05-02","close":7840.0},{"date":"2023-05-03","close":7700.0},{"date":"2023-05-04","close":7600.0},{"date":"2023-05-08","close":7840.0},{"date":"2023-05-09","close":7650.0},{"date":"2023-05-10","close":7560.0},{"date":"2023-05-11","close":7570.0},{"date":"2023-05-12","close":7520.0},{"date":"2023-05-15","close":7440.0},{"date":"2023-05-16","close":7300.0},{"date":"2023-05-17","close":7350.0},{"date":"2023-05-18","close":7550.0},{"date":"2023-05-19","close":7910.0},{"date":"2023-05-22","close":8090.0},{"date":"2023-05-23","close":8050.0},{"date":"2023-05-24","close":8050.0},{"date":"2023-05-25","close":7910.0},{"date":"2023-05-26","close":8040.0},{"date":"2023-05-30","close":8370.0},{"date":"2023-05-31","close":8270.0},{"date":"2023-06-01","close":8340.0},{"date":"2023-06-02","close":8240.0},{"date":"2023-06-05","close":8200.0},{"date":"2023-06-07","close":8200.0},{"date":"2023-06-08","close":8230.0},{"date":"2023-06-09","close":8410.0},{"date":"2023-06-12","close":8170.0},{"date":"2023-06-13","close":8160.0},{"date":"2023-06-14","close":8100.0},{"date":"2023-06-15","close":8270.0},{"date":"2023-06-16","close":8220.0},{"date":"2023-06-19","close":8280.0},{"date":"2023-06-20","close":8240.0},{"date":"2023-06-21","close":8090.0},{"date":"2023-06-22","close":7990.0},{"date":"2023-06-23","close":8150.0},{"date":"2023-06-26","close":8680.0},{"date":"2023-06-27","close":8580.0},{"date":"2023-06-28","close":8490.0},{"date":"2023-06-29","close":8520.0},{"date":"2023-06-30","close":8350.0},{"date":"2023-07-03","close":8490.0},{"date":"2023-07-04","close":8590.0},{"date":"2023-07-05","close":8490.0},{"date":"2023-07-06","close":8150.0},{"date":"2023-07-07","close":7880.0},{"date":"2023-07-10","close":7680.0},{"date":"2023-07-11","close":7940.0},{"date":"2023-07-12","close":8320.0},{"date":"2023-07-13","close":8410.0},{"date":"2023-07-14","close":8470.0},{"date":"2023-07-17","close":8730.0},{"date":"2023-07-18","close":8590.0},{"date":"2023-07-19","close":8530.0},{"date":"2023-07-20","close":8630.0},{"date":"2023-07-21","close":8320.0},{"date":"2023-07-24","close":8300.0},{"date":"2023-07-25","close":8230.0},{"date":"2023-07-26","close":7880.0},{"date":"2023-07-27","close":8260.0},{"date":"2023-07-28","close":8290.0},{"date":"2023-07-31","close":8240.0},{"date":"2023-08-01","close":8550.0},{"date":"2023-08-02","close":8120.0},{"date":"2023-08-03","close":8090.0},{"date":"2023-08-04","close":7920.0},{"date":"2023-08-07","close":7420.0},{"date":"2023-08-08","close":7230.0},{"date":"2023-08-09","close":7310.0},{"date":"2023-08-10","close":7230.0},{"date":"2023-08-11","close":7180.0},{"date":"2023-08-14","close":7050.0},{"date":"2023-08-16","close":7040.0},{"date":"2023-08-17","close":7090.0},{"date":"2023-08-18","close":7160.0},{"date":"2023-08-21","close":7060.0},{"date":"2023-08-22","close":6910.0},{"date":"2023-08-23","close":6820.0},{"date":"2023-08-24","close":7000.0},{"date":"2023-08-25","close":6900.0},{"date":"2023-08-28","close":6900.0},{"date":"2023-08-29","close":6990.0},{"date":"2023-08-30","close":7000.0},{"date":"2023-08-31","close":7000.0},{"date":"2023-09-01","close":7250.0},{"date":"2023-09-04","close":7210.0},{"date":"2023-09-05","close":7140.0},{"date":"2023-09-06","close":6950.0},{"date":"2023-09-07","close":6910.0},{"date":"2023-09-08","close":6890.0},{"date":"2023-09-11","close":6660.0},{"date":"2023-09-12","close":6720.0},{"date":"2023-09-13","close":6830.0},{"date":"2023-09-14","close":6940.0},{"date":"2023-09-15","close":6920.0},{"date":"2023-09-18","close":6760.0},{"date":"2023-09-19","close":6640.0},{"date":"2023-09-20","close":6550.0},{"date":"2023-09-21","close":6300.0},{"date":"2023-09-22","close":6350.0},{"date":"2023-09-25","close":6240.0},{"date":"2023-09-26","close":6150.0},{"date":"2023-09-27","close":6200.0},{"date":"2023-10-04","close":6030.0},{"date":"2023-10-05","close":6030.0},{"date":"2023-10-06","close":6030.0},{"date":"2023-10-10","close":6050.0},{"date":"2023-10-11","close":6290.0},{"date":"2023-10-12","close":6300.0},{"date":"2023-10-13","close":6220.0},{"date":"2023-10-16","close":6180.0},{"date":"2023-10-17","close":6320.0},{"date":"2023-10-18","close":6280.0},{"date":"2023-10-19","close":6050.0},{"date":"2023-10-20","close":6080.0},{"date":"2023-10-23","close":6050.0},{"date":"2023-10-24","close":6360.0},{"date":"2023-10-25","close":6310.0},{"date":"2023-10-26","close":6120.0},{"date":"2023-10-27","close":6210.0},{"date":"2023-10-30","close":6100.0},{"date":"2023-10-31","close":5890.0},{"date":"2023-11-01","close":5990.0},{"date":"2023-11-02","close":6260.0},{"date":"2023-11-03","close":6350.0},{"date":"2023-11-06","close":6600.0},{"date":"2023-11-07","close":6490.0},{"date":"2023-11-08","close":6500.0},{"date":"2023-11-09","close":6550.0},{"date":"2023-11-10","close":6530.0},{"date":"2023-11-13","close":6440.0},{"date":"2023-11-14","close":6580.0},{"date":"2023-11-15","close":6500.0},{"date":"2023-11-16","close":6530.0},{"date":"2023-11-17","close":6770.0},{"date":"2023-11-20","close":6770.0},{"date":"2023-11-21","close":6710.0},{"date":"2023-11-22","close":6690.0},{"date":"2023-11-23","close":6580.0},{"date":"2023-11-24","close":6730.0},{"date":"2023-11-27","close":7050.0},{"date":"2023-11-28","close":7760.0},{"date":"2023-11-29","close":7550.0},{"date":"2023-11-30","close":7680.0},{"date":"2023-12-01","close":7760.0},{"date":"2023-12-04","close":7470.0},{"date":"2023-12-05","close":7160.0},{"date":"2023-12-06","close":7160.0},{"date":"2023-12-07","close":7250.0},{"date":"2023-12-08","close":7410.0},{"date":"2023-12-11","close":7300.0},{"date":"2023-12-12","close":7580.0},{"date":"2023-12-13","close":7570.0},{"date":"2023-12-14","close":7700.0},{"date":"2023-12-15","close":7390.0},{"date":"2023-12-18","close":7480.0},{"date":"2023-12-19","close":7530.0},{"date":"2023-12-20","close":7480.0},{"date":"2023-12-21","close":7350.0},{"date":"2023-12-22","close":7290.0},{"date":"2023-12-26","close":7270.0},{"date":"2023-12-27","close":7680.0},{"date":"2023-12-28","close":7730.0},{"date":"2024-01-02","close":7890.0},{"date":"2024-01-03","close":7700.0},{"date":"2024-01-04","close":7710.0},{"date":"2024-01-05","close":7800.0},{"date":"2024-01-08","close":7670.0},{"date":"2024-01-09","close":7480.0},{"date":"2024-01-10","close":7310.0},{"date":"2024-01-11","close":7280.0},{"date":"2024-01-12","close":7180.0},{"date":"2024-01-15","close":7140.0},{"date":"2024-01-16","close":7000.0},{"date":"2024-01-17","close":6970.0},{"date":"2024-01-18","close":7000.0},{"date":"2024-01-19","close":7230.0},{"date":"2024-01-22","close":7490.0},{"date":"2024-01-23","close":7410.0},{"date":"2024-01-24","close":7530.0},{"date":"2024-01-25","close":9170.0},{"date":"2024-01-26","close":8680.0},{"date":"2024-01-29","close":8330.0},{"date":"2024-01-30","close":8070.0},{"date":"2024-01-31","close":7770.0},{"date":"2024-02-01","close":7540.0},{"date":"2024-02-02","close":7750.0},{"date":"2024-02-05","close":7540.0},{"date":"2024-02-06","close":7690.0},{"date":"2024-02-07","close":7510.0},{"date":"2024-02-08","close":7720.0},{"date":"2024-02-13","close":7810.0},{"date":"2024-02-14","close":7820.0},{"date":"2024-02-15","close":7760.0},{"date":"2024-02-16","close":7680.0},{"date":"2024-02-19","close":7740.0},{"date":"2024-02-20","close":7700.0},{"date":"2024-02-21","close":8170.0},{"date":"2024-02-22","close":8130.0},{"date":"2024-02-23","close":8030.0},{"date":"2024-02-26","close":7640.0},{"date":"2024-02-27","close":7150.0},{"date":"2024-02-28","close":7100.0},{"date":"2024-02-29","close":6990.0},{"date":"2024-03-04","close":7430.0},{"date":"2024-03-05","close":7140.0},{"date":"2024-03-06","close":7110.0},{"date":"2024-03-07","close":7150.0},{"date":"2024-03-08","close":7130.0},{"date":"2024-03-11","close":7280.0},{"date":"2024-03-12","close":7380.0},{"date":"2024-03-13","close":7320.0},{"date":"2024-03-14","close":7310.0},{"date":"2024-03-15","close":7180.0},{"date":"2024-03-18","close":7290.0},{"date":"2024-03-19","close":7120.0},{"date":"2024-03-20","close":7630.0},{"date":"2024-03-21","close":7630.0},{"date":"2024-03-22","close":8210.0},{"date":"2024-03-25","close":8910.0},{"date":"2024-03-26","close":8870.0},{"date":"2024-03-27","close":8600.0},{"date":"2024-03-28","close":8210.0},{"date":"2024-03-29","close":8270.0},{"date":"2024-04-01","close":8190.0},{"date":"2024-04-02","close":8030.0},{"date":"2024-04-03","close":7790.0},{"date":"2024-04-04","close":8230.0},{"date":"2024-04-05","close":8030.0},{"date":"2024-04-08","close":7630.0},{"date":"2024-04-09","close":7560.0},{"date":"2024-04-11","close":7560.0},{"date":"2024-04-12","close":7500.0},{"date":"2024-04-15","close":7630.0},{"date":"2024-04-16","close":7450.0},{"date":"2024-04-17","close":7580.0},{"date":"2024-04-18","close":7650.0},{"date":"2024-04-19","close":7230.0},{"date":"2024-04-22","close":7220.0},{"date":"2024-04-23","close":7100.0},{"date":"2024-04-24","close":7270.0},{"date":"2024-04-25","close":7230.0},{"date":"2024-04-26","close":7260.0},{"date":"2024-04-29","close":7370.0},{"date":"2024-04-30","close":7390.0},{"date":"2024-05-02","close":7300.0},{"date":"2024-05-03","close":7410.0},{"date":"2024-05-07","close":7580.0},{"date":"2024-05-08","close":7570.0},{"date":"2024-05-09","close":7430.0},{"date":"2024-05-10","close":7160.0},{"date":"2024-05-13","close":7140.0},{"date":"2024-05-14","close":7160.0},{"date":"2024-05-16","close":7250.0},{"date":"2024-05-17","close":7170.0},{"date":"2024-05-20","close":7150.0},{"date":"2024-05-21","close":7140.0},{"date":"2024-05-22","close":7010.0},{"date":"2024-05-23","close":7010.0},{"date":"2024-05-24","close":6800.0},{"date":"2024-05-27","close":6900.0},{"date":"2024-05-28","close":6900.0},{"date":"2024-05-29","close":6790.0},{"date":"2024-05-30","close":6820.0},{"date":"2024-05-31","close":6760.0},{"date":"2024-06-03","close":6760.0},{"date":"2024-06-04","close":6830.0},{"date":"2024-06-05","close":6930.0},{"date":"2024-06-07","close":6840.0},{"date":"2024-06-10","close":6710.0},{"date":"2024-06-11","close":6670.0},{"date":"2024-06-12","close":6630.0},{"date":"2024-06-13","close":6640.0},{"date":"2024-06-14","close":6450.0},{"date":"2024-06-17","close":6420.0},{"date":"2024-06-18","close":6400.0},{"date":"2024-06-19","close":6290.0},{"date":"2024-06-20","close":6350.0},{"date":"2024-06-21","close":6140.0},{"date":"2024-06-24","close":6090.0},{"date":"2024-06-25","close":6170.0},{"date":"2024-06-26","close":6160.0},{"date":"2024-06-27","close":6080.0},{"date":"2024-06-28","close":6180.0},{"date":"2024-07-01","close":6180.0},{"date":"2024-07-02","close":6070.0},{"date":"2024-07-03","close":6010.0},{"date":"2024-07-04","close":6230.0},{"date":"2024-07-05","close":6140.0},{"date":"2024-07-08","close":6220.0},{"date":"2024-07-09","close":6360.0},{"date":"2024-07-10","close":6310.0},{"date":"2024-07-11","close":6210.0},{"date":"2024-07-12","close":6140.0},{"date":"2024-07-15","close":6150.0},{"date":"2024-07-16","close":6150.0},{"date":"2024-07-17","close":6050.0},{"date":"2024-07-18","close":5940.0},{"date":"2024-07-19","close":5770.0},{"date":"2024-07-22","close":5560.0},{"date":"2024-07-23","close":5550.0},{"date":"2024-07-24","close":5520.0},{"date":"2024-07-25","close":5410.0},{"date":"2024-07-26","close":5410.0},{"date":"2024-07-29","close":5410.0},{"date":"2024-07-30","close":5400.0},{"date":"2024-07-31","close":5500.0},{"date":"2024-08-01","close":5580.0},{"date":"2024-08-02","close":5250.0},{"date":"2024-08-05","close":4275.0},{"date":"2024-08-06","close":4670.0},{"date":"2024-08-07","close":4625.0},{"date":"2024-08-08","close":4625.0},{"date":"2024-08-09","close":4720.0},{"date":"2024-08-12","close":4860.0},{"date":"2024-08-13","close":4865.0},{"date":"2024-08-14","close":5040.0},{"date":"2024-08-16","close":5150.0},{"date":"2024-08-19","close":5030.0},{"date":"2024-08-20","close":5200.0},{"date":"2024-08-21","close":5200.0},{"date":"2024-08-22","close":5090.0},{"date":"2024-08-23","close":5020.0},{"date":"2024-08-26","close":4825.0},{"date":"2024-08-27","close":4825.0},{"date":"2024-08-28","close":4835.0},{"date":"2024-08-29","close":4715.0},{"date":"2024-08-30","close":4780.0},{"date":"2024-09-02","close":4580.0},{"date":"2024-09-03","close":4550.0},{"date":"2024-09-04","close":4315.0},{"date":"2024-09-05","close":4265.0},{"date":"2024-09-06","close":4095.0},{"date":"2024-09-09","close":4130.0},{"date":"2024-09-10","close":4080.0},{"date":"2024-09-11","close":4060.0},{"date":"2024-09-12","close":4135.0},{"date":"2024-09-13","close":4090.0},{"date":"2024-09-19","close":3965.0},{"date":"2024-09-20","close":3975.0},{"date":"2024-09-23","close":4110.0},{"date":"2024-09-24","close":4190.0},{"date":"2024-09-25","close":4205.0},{"date":"2024-09-26","close":4380.0},{"date":"2024-09-27","close":4395.0},{"date":"2024-09-30","close":4270.0},{"date":"2024-10-02","close":4145.0},{"date":"2024-10-04","close":4145.0},{"date":"2024-10-07","close":4260.0},{"date":"2024-10-08","close":4155.0},{"date":"2024-10-10","close":4060.0},{"date":"2024-10-11","close":4065.0},{"date":"2024-10-14","close":4135.0},{"date":"2024-10-15","close":4115.0},{"date":"2024-10-16","close":4005.0},{"date":"2024-10-17","close":3960.0},{"date":"2024-10-18","close":3880.0},{"date":"2024-10-21","close":4740.0},{"date":"2024-10-22","close":4580.0},{"date":"2024-10-23","close":4600.0},{"date":"2024-10-24","close":4420.0},{"date":"2024-10-25","close":4375.0},{"date":"2024-10-28","close":4470.0},{"date":"2024-10-29","close":4425.0},{"date":"2024-10-30","close":4390.0},{"date":"2024-10-31","close":4470.0},{"date":"2024-11-01","close":4280.0},{"date":"2024-11-04","close":4240.0},{"date":"2024-11-05","close":4215.0},{"date":"2024-11-06","close":4110.0},{"date":"2024-11-07","close":4080.0},{"date":"2024-11-08","close":4060.0},{"date":"2024-11-11","close":3810.0},{"date":"2024-11-12","close":3640.0},{"date":"2024-11-13","close":3520.0},{"date":"2024-11-14","close":3335.0},{"date":"2024-11-15","close":3435.0},{"date":"2024-11-18","close":3455.0},{"date":"2024-11-19","close":3390.0},{"date":"2024-11-20","close":3405.0},{"date":"2024-11-21","close":3365.0},{"date":"2024-11-22","close":3415.0},{"date":"2024-11-25","close":3500.0},{"date":"2024-11-26","close":3660.0},{"date":"2024-11-27","close":3545.0},{"date":"2024-11-28","close":3535.0},{"date":"2024-11-29","close":3450.0},{"date":"2024-12-02","close":3360.0},{"date":"2024-12-03","close":3480.0},{"date":"2024-12-04","close":3455.0},{"date":"2024-12-05","close":3420.0},{"date":"2024-12-06","close":3255.0},{"date":"2024-12-09","close":3040.0},{"date":"2024-12-10","close":3255.0},{"date":"2024-12-11","close":3475.0},{"date":"2024-12-12","close":3550.0},{"date":"2024-12-13","close":3620.0},{"date":"2024-12-16","close":3690.0},{"date":"2024-12-17","close":3680.0},{"date":"2024-12-18","close":3705.0},{"date":"2024-12-19","close":3680.0},{"date":"2024-12-20","close":3540.0},{"date":"2024-12-23","close":3640.0},{"date":"2024-12-24","close":3605.0},{"date":"2024-12-26","close":3515.0},{"date":"2024-12-27","close":3560.0},{"date":"2024-12-30","close":3560.0},{"date":"2025-01-02","close":3560.0},{"date":"2025-01-03","close":3740.0},{"date":"2025-01-06","close":3995.0},{"date":"2025-01-07","close":4000.0},{"date":"2025-01-08","close":4085.0},{"date":"2025-01-09","close":4050.0},{"date":"2025-01-10","close":3935.0},{"date":"2025-01-13","close":3840.0},{"date":"2025-01-14","close":4005.0},{"date":"2025-01-15","close":3935.0},{"date":"2025-01-16","close":4000.0},{"date":"2025-01-17","close":4040.0},{"date":"2025-01-20","close":4055.0},{"date":"2025-01-21","close":4065.0},{"date":"2025-01-22","close":4030.0},{"date":"2025-01-23","close":3900.0},{"date":"2025-01-24","close":4015.0},{"date":"2025-01-31","close":3865.0},{"date":"2025-02-03","close":3705.0},{"date":"2025-02-04","close":3750.0},{"date":"2025-02-05","close":3810.0},{"date":"2025-02-06","close":3900.0},{"date":"2025-02-07","close":4220.0},{"date":"2025-02-10","close":4335.0},{"date":"2025-02-11","close":4255.0},{"date":"2025-02-12","close":4110.0},{"date":"2025-02-13","close":4130.0},{"date":"2025-02-14","close":4235.0},{"date":"2025-02-17","close":4235.0},{"date":"2025-02-18","close":4215.0},{"date":"2025-02-19","close":4345.0},{"date":"2025-02-20","close":4170.0},{"date":"2025-02-21","close":4200.0},{"date":"2025-02-24","close":4045.0},{"date":"2025-02-25","close":3990.0},{"date":"2025-02-26","close":3990.0},{"date":"2025-02-27","close":3945.0},{"date":"2025-02-28","close":3860.0},{"date":"2025-03-04","close":3730.0},{"date":"2025-03-05","close":3775.0},{"date":"2025-03-06","close":3650.0},{"date":"2025-03-07","close":3695.0},{"date":"2025-03-10","close":3685.0},{"date":"2025-03-11","close":3665.0},{"date":"2025-03-12","close":3730.0},{"date":"2025-03-13","close":3640.0},{"date":"2025-03-14","close":3745.0},{"date":"2025-03-17","close":3795.0},{"date":"2025-03-18","close":3740.0},{"date":"2025-03-19","close":3825.0},{"date":"2025-03-20","close":3795.0},{"date":"2025-03-21","close":3810.0},{"date":"2025-03-24","close":3770.0},{"date":"2025-03-25","close":3640.0},{"date":"2025-03-26","close":3525.0},{"date":"2025-03-27","close":3505.0},{"date":"2025-03-28","close":3410.0},{"date":"2025-03-31","close":3220.0},{"date":"2025-04-01","close":3325.0},{"date":"2025-04-02","close":3210.0},{"date":"2025-04-03","close":3140.0},{"date":"2025-04-04","close":3135.0},{"date":"2025-04-07","close":2915.0},{"date":"2025-04-08","close":2915.0},{"date":"2025-04-09","close":2880.0},{"date":"2025-04-10","close":3050.0},{"date":"2025-04-11","close":3055.0},{"date":"2025-04-14","close":3250.0},{"date":"2025-04-15","close":3290.0},{"date":"2025-04-16","close":3210.0},{"date":"2025-04-17","close":3250.0},{"date":"2025-04-18","close":3265.0},{"date":"2025-04-21","close":3345.0},{"date":"2025-04-22","close":3340.0},{"date":"2025-04-23","close":3410.0},{"date":"2025-04-24","close":3380.0},{"date":"2025-04-25","close":3430.0},{"date":"2025-04-28","close":3410.0},{"date":"2025-04-29","close":3415.0},{"date":"2025-04-30","close":3355.0},{"date":"2025-05-02","close":3280.0},{"date":"2025-05-07","close":3290.0},{"date":"2025-05-08","close":3315.0},{"date":"2025-05-09","close":3310.0},{"date":"2025-05-12","close":3450.0},{"date":"2025-05-13","close":3465.0},{"date":"2025-05-14","close":3490.0},{"date":"2025-05-15","close":3470.0},{"date":"2025-05-16","close":3385.0},{"date":"2025-05-19","close":3280.0},{"date":"2025-05-20","close":3285.0},{"date":"2025-05-21","close":3305.0},{"date":"2025-05-22","close":3275.0},{"date":"2025-05-23","close":3235.0},{"date":"2025-05-26","close":3260.0},{"date":"2025-05-27","close":3135.0},{"date":"2025-05-28","close":3170.0},{"date":"2025-05-29","close":3260.0},{"date":"2025-05-30","close":3310.0},{"date":"2025-06-02","close":3300.0},{"date":"2025-06-04","close":3380.0},{"date":"2025-06-05","close":3540.0},{"date":"2025-06-09","close":3620.0},{"date":"2025-06-10","close":3580.0},{"date":"2025-06-11","close":3630.0},{"date":"2025-06-12","close":3685.0},{"date":"2025-06-13","close":3580.0},{"date":"2025-06-16","close":3550.0},{"date":"2025-06-17","close":3535.0},{"date":"2025-06-18","close":3730.0},{"date":"2025-06-19","close":3690.0},{"date":"2025-06-20","close":3720.0},{"date":"2025-06-23","close":3560.0},{"date":"2025-06-24","close":3665.0},{"date":"2025-06-25","close":3710.0},{"date":"2025-06-26","close":3750.0},{"date":"2025-06-27","close":3655.0},{"date":"2025-06-30","close":3585.0},{"date":"2025-07-01","close":3610.0},{"date":"2025-07-02","close":3525.0},{"date":"2025-07-03","close":3675.0},{"date":"2025-07-04","close":3605.0},{"date":"2025-07-07","close":3580.0},{"date":"2025-07-08","close":3550.0},{"date":"2025-07-09","close":3500.0},{"date":"2025-07-10","close":3515.0},{"date":"2025-07-11","close":3565.0},{"date":"2025-07-14","close":3555.0},{"date":"2025-07-15","close":4015.0},{"date":"2025-07-16","close":3975.0},{"date":"2025-07-17","close":3915.0},{"date":"2025-07-18","close":3870.0},{"date":"2025-07-21","close":3980.0},{"date":"2025-07-22","close":3835.0},{"date":"2025-07-23","close":3785.0},{"date":"2025-07-24","close":3795.0},{"date":"2025-07-25","close":3765.0},{"date":"2025-07-28","close":3965.0},{"date":"2025-07-29","close":3840.0},{"date":"2025-07-30","close":4070.0},{"date":"2025-07-31","close":4015.0},{"date":"2025-08-01","close":3820.0},{"date":"2025-08-04","close":3820.0},{"date":"2025-08-05","close":3790.0},{"date":"2025-08-06","close":3760.0},{"date":"2025-08-07","close":3875.0},{"date":"2025-08-08","close":3985.0},{"date":"2025-08-11","close":4030.0},{"date":"2025-08-12","close":4080.0},{"date":"2025-08-13","close":4155.0},{"date":"2025-08-14","close":4080.0},{"date":"2025-08-18","close":4000.0},{"date":"2025-08-19","close":3950.0},{"date":"2025-08-20","close":3885.0},{"date":"2025-08-21","close":3870.0},{"date":"2025-08-22","close":3850.0},{"date":"2025-08-25","close":3980.0},{"date":"2025-08-26","close":3995.0},{"date":"2025-08-27","close":4070.0},{"date":"2025-08-28","close":4115.0},{"date":"2025-08-29","close":4045.0},{"date":"2025-09-01","close":3970.0},{"date":"2025-09-02","close":3925.0},{"date":"2025-09-03","close":3930.0},{"date":"2025-09-04","close":3975.0},{"date":"2025-09-05","close":4145.0},{"date":"2025-09-08","close":4240.0},{"date":"2025-09-09","close":4250.0},{"date":"2025-09-10","close":4255.0},{"date":"2025-09-11","close":4265.0},{"date":"2025-09-12","close":4320.0},{"date":"2025-09-15","close":4355.0},{"date":"2025-09-16","close":4430.0},{"date":"2025-09-17","close":4400.0},{"date":"2025-09-18","close":4510.0},{"date":"2025-09-19","close":4520.0},{"date":"2025-09-22","close":4580.0},{"date":"2025-09-23","close":4615.0},{"date":"2025-09-24","close":4660.0},{"date":"2025-09-25","close":4550.0},{"date":"2025-09-26","close":4400.0},{"date":"2025-09-29","close":4570.0},{"date":"2025-09-30","close":5160.0},{"date":"2025-10-01","close":5400.0},{"date":"2025-10-02","close":5720.0},{"date":"2025-10-10","close":5830.0},{"date":"2025-10-13","close":5690.0},{"date":"2025-10-14","close":5300.0},{"date":"2025-10-15","close":5630.0},{"date":"2025-10-16","close":5570.0},{"date":"2025-10-17","close":5400.0},{"date":"2025-10-20","close":5480.0},{"date":"2025-10-21","close":5320.0},{"date":"2025-10-22","close":5300.0},{"date":"2025-10-23","close":5150.0},{"date":"2025-10-24","close":5380.0},{"date":"2025-10-27","close":5420.0},{"date":"2025-10-28","close":5350.0},{"date":"2025-10-29","close":5260.0},{"date":"2025-10-30","close":5120.0},{"date":"2025-10-31","close":4970.0},{"date":"2025-11-03","close":5040.0},{"date":"2025-11-04","close":5010.0},{"date":"2025-11-05","close":4855.0},{"date":"2025-11-06","close":5050.0},{"date":"2025-11-07","close":4765.0},{"date":"2025-11-10","close":4890.0},{"date":"2025-11-11","close":5000.0},{"date":"2025-11-12","close":5100.0},{"date":"2025-11-13","close":5010.0},{"date":"2025-11-14","close":4680.0},{"date":"2025-11-17","close":4625.0},{"date":"2025-11-18","close":4430.0},{"date":"2025-11-19","close":4360.0},{"date":"2025-11-20","close":4500.0},{"date":"2025-11-21","close":4270.0},{"date":"2025-11-24","close":4275.0},{"date":"2025-11-25","close":4370.0},{"date":"2025-11-26","close":4405.0},{"date":"2025-11-27","close":4385.0},{"date":"2025-11-28","close":4485.0},{"date":"2025-12-01","close":4590.0},{"date":"2025-12-02","close":4545.0},{"date":"2025-12-03","close":4585.0},{"date":"2025-12-04","close":4455.0},{"date":"2025-12-05","close":4500.0},{"date":"2025-12-08","close":4535.0},{"date":"2025-12-09","close":4475.0},{"date":"2025-12-10","close":4400.0},{"date":"2025-12-11","close":4305.0},{"date":"2025-12-12","close":4165.0},{"date":"2025-12-15","close":4070.0},{"date":"2025-12-16","close":3980.0},{"date":"2025-12-17","close":4030.0},{"date":"2025-12-18","close":3950.0},{"date":"2025-12-19","close":3920.0},{"date":"2025-12-22","close":4035.0},{"date":"2025-12-23","close":3920.0},{"date":"2025-12-24","close":3815.0},{"date":"2025-12-26","close":3875.0},{"date":"2025-12-29","close":4040.0},{"date":"2025-12-30","close":4345.0},{"date":"2026-01-02","close":4460.0},{"date":"2026-01-05","close":4435.0},{"date":"2026-01-06","close":4460.0},{"date":"2026-01-07","close":4280.0},{"date":"2026-01-08","close":4160.0},{"date":"2026-01-09","close":4045.0},{"date":"2026-01-12","close":3980.0},{"date":"2026-01-13","close":3930.0},{"date":"2026-01-14","close":4015.0},{"date":"2026-01-15","close":3990.0},{"date":"2026-01-16","close":3980.0},{"date":"2026-01-19","close":3955.0},{"date":"2026-01-20","close":4010.0},{"date":"2026-01-21","close":3880.0},{"date":"2026-01-22","close":3980.0},{"date":"2026-01-23","close":4025.0},{"date":"2026-01-26","close":4095.0},{"date":"2026-01-27","close":4110.0},{"date":"2026-01-28","close":4300.0},{"date":"2026-01-29","close":4300.0},{"date":"2026-01-30","close":4695.0},{"date":"2026-02-02","close":4330.0},{"date":"2026-02-03","close":4490.0},{"date":"2026-02-04","close":4470.0},{"date":"2026-02-05","close":4280.0},{"date":"2026-02-06","close":4185.0},{"date":"2026-02-09","close":4340.0},{"date":"2026-02-10","close":4800.0},{"date":"2026-02-11","close":4850.0},{"date":"2026-02-12","close":4900.0},{"date":"2026-02-13","close":4500.0},{"date":"2026-02-19","close":4865.0},{"date":"2026-02-20","close":5150.0},{"date":"2026-02-23","close":5010.0},{"date":"2026-02-24","close":5130.0},{"date":"2026-02-25","close":4970.0},{"date":"2026-02-26","close":5200.0},{"date":"2026-02-27","close":5000.0},{"date":"2026-03-03","close":4745.0},{"date":"2026-03-04","close":4005.0},{"date":"2026-03-05","close":4500.0},{"date":"2026-03-06","close":4850.0},{"date":"2026-03-09","close":4255.0},{"date":"2026-03-10","close":4605.0},{"date":"2026-03-11","close":4630.0},{"date":"2026-03-12","close":4595.0},{"date":"2026-03-13","close":4480.0},{"date":"2026-03-16","close":4395.0},{"date":"2026-03-17","close":4535.0},{"date":"2026-03-18","close":4900.0},{"date":"2026-03-19","close":4740.0},{"date":"2026-03-20","close":4915.0},{"date":"2026-03-23","close":4496.0},{"date":"2026-03-24","close":4582.0},{"date":"2026-03-25","close":4783.0},{"date":"2026-03-26","close":4482.0},{"date":"2026-03-27","close":4300.0},{"date":"2026-03-30","close":3994.0},{"date":"2026-03-31","close":3798.0},{"date":"2026-04-01","close":3917.0},{"date":"2026-04-02","close":3760.0},{"date":"2026-04-03","close":3774.0},{"date":"2026-04-06","close":3764.0},{"date":"2026-04-07","close":3707.0},{"date":"2026-04-08","close":4008.0},{"date":"2026-04-09","close":3807.0},{"date":"2026-04-10","close":3975.0},{"date":"2026-04-13","close":4133.0},{"date":"2026-04-14","close":4367.0},{"date":"2026-04-15","close":4420.0},{"date":"2026-04-16","close":4712.0},{"date":"2026-04-17","close":4822.0},{"date":"2026-04-20","close":4678.0},{"date":"2026-04-21","close":4664.0},{"date":"2026-04-22","close":4831.0},{"date":"2026-04-23","close":4822.0},{"date":"2026-04-24","close":5807.0},{"date":"2026-04-27","close":6582.0},{"date":"2026-04-28","close":6438.0},{"date":"2026-04-29","close":5482.0},{"date":"2026-04-30","close":5357.0},{"date":"2026-05-04","close":5243.0},{"date":"2026-05-06","close":5376.0},{"date":"2026-05-07","close":5128.0},{"date":"2026-05-08","close":5252.0},{"date":"2026-05-11","close":5147.0},{"date":"2026-05-12","close":5281.0},{"date":"2026-05-13","close":5156.0},{"date":"2026-05-14","close":5472.0},{"date":"2026-05-15","close":5070.0},{"date":"2026-05-18","close":5185.0},{"date":"2026-05-19","close":5137.0},{"date":"2026-05-20","close":5128.0},{"date":"2026-05-21","close":5530.0},{"date":"2026-05-22","close":5893.0},{"date":"2026-05-26","close":6372.0},{"date":"2026-05-27","close":5836.0},{"date":"2026-05-28","close":5501.0},{"date":"2026-05-29","close":5233.0},{"date":"2026-06-01","close":4889.0},{"date":"2026-06-02","close":4755.0},{"date":"2026-06-04","close":4869.0},{"date":"2026-06-05","close":4377.0},{"date":"2026-06-08","close":3898.0},{"date":"2026-06-09","close":4211.3418},{"date":"2026-06-10","close":4101.3975},{"date":"2026-06-11","close":4608.0967},{"date":"2026-06-12","close":5057.4341},{"date":"2026-06-15","close":5296.4434},{"date":"2026-06-16","close":5066.9946},{"date":"2026-06-17","close":5306.0039},{"date":"2026-06-18","close":5300.0},{"date":"2026-06-19","close":5110.0},{"date":"2026-06-22","close":5250.0},{"date":"2026-06-23","close":4570.0},{"date":"2026-06-24","close":4415.0},{"date":"2026-06-25","close":4135.0},{"date":"2026-06-26","close":4115.0},{"date":"2026-06-29","close":4475.0},{"date":"2026-06-30","close":4530.0},{"date":"2026-07-01","close":4685.0},{"date":"2026-07-02","close":4355.0},{"date":"2026-07-03","close":4330.0},{"date":"2026-07-06","close":4115.0},{"date":"2026-07-07","close":4120.0},{"date":"2026-07-08","close":3800.0},{"date":"2026-07-09","close":3955.0},{"date":"2026-07-10","close":4255.0},{"date":"2026-07-13","close":4005.0},{"date":"2026-07-14","close":4040.0},{"date":"2026-07-15","close":4310.0},{"date":"2026-07-16","close":4070.0},{"date":"2026-07-20","close":3945.0},{"date":"2026-07-21","close":3940.0},{"date":"2026-07-22","close":3915.0},{"date":"2026-07-23","close":4175.0},{"date":"2026-07-24","close":4210.0},{"date":"2026-07-27","close":4200.0},{"date":"2026-07-28","close":3900.0},{"date":"2026-07-29","close":3490.0},{"date":"2026-07-30","close":2970.0},{"date":"2026-07-31","close":3200.0},{"date":"2026-08-03","close":3435.0},{"date":"2026-08-04","close":3740.0},{"date":"2026-08-05","close":4115.0},{"date":"2026-08-06","close":4215.0},{"date":"2026-08-07","close":3915.0},{"date":"2026-08-10","close":3920.0},{"date":"2026-08-11","close":4105.0},{"date":"2026-08-12","close":4030.0},{"date":"2026-08-13","close":4050.0},{"date":"2026-08-14","close":4655.0},{"date":"2026-08-18","close":5500.0},{"date":"2026-08-19","close":5930.0},{"date":"2026-08-20","close":5220.0},{"date":"2026-08-21","close":4860.0},{"date":"2026-08-24","close":4580.0},{"date":"2026-08-25","close":4620.0},{"date":"2026-08-26","close":4400.0},{"date":"2026-08-27","close":4415.0},{"date":"2026-08-28","close":4365.0},{"date":"2026-08-31","close":4255.0},{"date":"2026-09-01","close":4020.0},{"date":"2026-09-02","close":3855.0},{"date":"2026-09-03","close":3830.0},{"date":"2026-09-04","close":3865.0},{"date":"2026-09-07","close":3955.0},{"date":"2026-09-08","close":3930.0},{"date":"2026-09-09","close":3995.0},{"date":"2026-09-10","close":4085.0},{"date":"2026-09-11","close":3975.0},{"date":"2026-09-14","close":3890.0},{"date":"2026-09-15","close":3935.0},{"date":"2026-09-16","close":4000.0},{"date":"2026-09-17","close":4175.0},{"date":"2026-09-18","close":4100.0},{"date":"2026-09-21","close":4355.0},{"date":"2026-09-22","close":4330.0},{"date":"2026-09-23","close":4445.0},{"date":"2026-09-28","close":4405.0},{"date":"2026-09-29","close":4620.0},{"date":"2026-09-30","close":4545.0},{"date":"2026-10-01","close":4860.0},{"date":"2026-10-02","close":4850.0},{"date":"2026-10-06","close":4885.0},{"date":"2026-10-07","close":4675.0},{"date":"2026-10-08","close":4675.0},{"date":"2026-10-12","close":4330.0},{"date":"2026-10-13","close":4275.0},{"date":"2026-10-14","close":3960.0},{"date":"2026-10-15","close":3455.0},{"date":"2026-10-16","close":3615.0},{"date":"2026-10-19","close":3600.0},{"date":"2026-10-20","close":3295.0},{"date":"2026-10-21","close":3355.0},{"date":"2026-10-22","close":3155.0},{"date":"2026-10-23","close":3025.0}],"chart_data":[{"date":"2024-10-23","open":4525,"high":4660,"low":4365,"close":4600,"volume":626915,"rsi_14":59.12,"sma_20":4219.75,"sma_60":4600.25,"sma_120":5626.79},{"date":"2024-10-24","open":4540,"high":4980,"low":4420,"close":4420,"volume":1896028,"rsi_14":57.37,"sma_20":4235.25,"sma_60":4581.42,"sma_120":5603.04},{"date":"2024-10-25","open":4350,"high":4420,"low":4305,"close":4375,"volume":235390,"rsi_14":56.02,"sma_20":4244.5,"sma_60":4562.33,"sma_120":5579.25},{"date":"2024-10-28","open":4410,"high":4480,"low":4375,"close":4470,"volume":194722,"rsi_14":55.56,"sma_20":4257.75,"sma_60":4546.67,"sma_120":5556.0},{"date":"2024-10-29","open":4470,"high":4490,"low":4345,"close":4425,"volume":135842,"rsi_14":57.38,"sma_20":4260.0,"sma_60":4530.25,"sma_120":5531.46},{"date":"2024-10-30","open":4395,"high":4490,"low":4365,"close":4390,"volume":155636,"rsi_14":59.32,"sma_20":4259.75,"sma_60":4513.25,"sma_120":5506.46},{"date":"2024-10-31","open":4380,"high":4510,"low":4310,"close":4470,"volume":223544,"rsi_14":60.98,"sma_20":4269.75,"sma_60":4497.75,"sma_120":5482.88},{"date":"2024-11-01","open":4475,"high":4475,"low":4280,"close":4280,"volume":157163,"rsi_14":53.69,"sma_20":4276.5,"sma_60":4477.42,"sma_120":5456.79},{"date":"2024-11-04","open":4280,"high":4335,"low":4105,"close":4240,"volume":130347,"rsi_14":53.15,"sma_20":4281.25,"sma_60":4455.08,"sma_120":5428.96},{"date":"2024-11-05","open":4200,"high":4290,"low":4185,"close":4215,"volume":88818,"rsi_14":55.53,"sma_20":4279.0,"sma_60":4437.83,"sma_120":5401.0},{"date":"2024-11-06","open":4220,"high":4300,"low":4100,"close":4110,"volume":128714,"rsi_14":53.83,"sma_20":4276.75,"sma_60":4435.08,"sma_120":5373.33},{"date":"2024-11-07","open":4110,"high":4170,"low":4045,"close":4080,"volume":87825,"rsi_14":55.24,"sma_20":4277.75,"sma_60":4425.25,"sma_120":5347.67},{"date":"2024-11-08","open":4045,"high":4170,"low":4040,"close":4060,"volume":76665,"rsi_14":18.22,"sma_20":4277.5,"sma_60":4415.83,"sma_120":5322.0},{"date":"2024-11-11","open":4040,"high":4060,"low":3800,"close":3810,"volume":298124,"rsi_14":16.81,"sma_20":4261.25,"sma_60":4402.25,"sma_120":5294.08},{"date":"2024-11-12","open":3800,"high":3845,"low":3620,"close":3640,"volume":263925,"rsi_14":13.36,"sma_20":4237.5,"sma_60":4384.25,"sma_120":5264.0},{"date":"2024-11-13","open":3620,"high":3690,"low":3520,"close":3520,"volume":187923,"rsi_14":14.0,"sma_20":4213.25,"sma_60":4361.92,"sma_120":5233.58},{"date":"2024-11-14","open":3510,"high":3640,"low":3335,"close":3335,"volume":215489,"rsi_14":12.59,"sma_20":4182.0,"sma_60":4336.42,"sma_120":5201.79},{"date":"2024-11-15","open":3330,"high":3450,"low":3330,"close":3435,"volume":117310,"rsi_14":12.9,"sma_20":4159.75,"sma_60":4309.67,"sma_120":5170.92},{"date":"2024-11-18","open":3435,"high":3530,"low":3415,"close":3455,"volume":98831,"rsi_14":14.6,"sma_20":4095.5,"sma_60":4281.42,"sma_120":5141.29},{"date":"2024-11-19","open":3390,"high":3490,"low":3390,"close":3390,"volume":99236,"rsi_14":14.29,"sma_20":4036.0,"sma_60":4254.08,"sma_120":5111.12},{"date":"2024-11-20","open":3335,"high":3450,"low":3335,"close":3405,"volume":83965,"rsi_14":10.11,"sma_20":3976.25,"sma_60":4224.17,"sma_120":5082.83},{"date":"2024-11-21","open":3410,"high":3470,"low":3350,"close":3365,"volume":130552,"rsi_14":11.39,"sma_20":3923.5,"sma_60":4193.58,"sma_120":5053.38},{"date":"2024-11-22","open":3385,"high":3465,"low":3380,"close":3415,"volume":75936,"rsi_14":15.48,"sma_20":3875.5,"sma_60":4165.67,"sma_120":5024.33},{"date":"2024-11-25","open":3415,"high":3510,"low":3415,"close":3500,"volume":74103,"rsi_14":21.51,"sma_20":3827.0,"sma_60":4140.33,"sma_120":4996.92},{"date":"2024-11-26","open":3510,"high":4105,"low":3475,"close":3660,"volume":1491622,"rsi_14":32.82,"sma_20":3788.75,"sma_60":4120.92,"sma_120":4970.58},{"date":"2024-11-27","open":3640,"high":3685,"low":3545,"close":3545,"volume":203092,"rsi_14":30.82,"sma_20":3746.5,"sma_60":4099.58,"sma_120":4943.79},{"date":"2024-11-28","open":3595,"high":3600,"low":3505,"close":3535,"volume":71305,"rsi_14":31.05,"sma_20":3699.75,"sma_60":4077.92,"sma_120":4916.92},{"date":"2024-11-29","open":3570,"high":3580,"low":3425,"close":3450,"volume":93623,"rsi_14":35.25,"sma_20":3658.25,"sma_60":4056.83,"sma_120":4888.75},{"date":"2024-12-02","open":3400,"high":3465,"low":3355,"close":3360,"volume":125655,"rsi_14":37.72,"sma_20":3614.25,"sma_60":4033.17,"sma_120":4859.0},{"date":"2024-12-03","open":3340,"high":3495,"low":3340,"close":3480,"volume":83597,"rsi_14":48.25,"sma_20":3577.5,"sma_60":4014.83,"sma_120":4831.0},{"date":"2024-12-04","open":3400,"high":3480,"low":3375,"close":3455,"volume":87019,"rsi_14":56.12,"sma_20":3544.75,"sma_60":3996.58,"sma_120":4803.88},{"date":"2024-12-05","open":3480,"high":3485,"low":3395,"close":3420,"volume":76817,"rsi_14":49.18,"sma_20":3511.75,"sma_60":3981.67,"sma_120":4776.79},{"date":"2024-12-06","open":3380,"high":3415,"low":3195,"close":3255,"volume":185956,"rsi_14":40.57,"sma_20":3471.5,"sma_60":3964.83,"sma_120":4748.67},{"date":"2024-12-09","open":3165,"high":3255,"low":3040,"close":3040,"volume":230346,"rsi_14":35.54,"sma_20":3433.0,"sma_60":3947.25,"sma_120":4718.67},{"date":"2024-12-10","open":3000,"high":3255,"low":3000,"close":3255,"volume":239105,"rsi_14":44.68,"sma_20":3413.75,"sma_60":3932.67,"sma_120":4692.04},{"date":"2024-12-11","open":3255,"high":3550,"low":3200,"close":3475,"volume":197289,"rsi_14":53.46,"sma_20":3411.5,"sma_60":3922.58,"sma_120":4667.5},{"date":"2024-12-12","open":3475,"high":3570,"low":3475,"close":3550,"volume":102558,"rsi_14":54.18,"sma_20":3422.25,"sma_60":3914.08,"sma_120":4643.75},{"date":"2024-12-13","open":3490,"high":3635,"low":3490,"close":3620,"volume":82091,"rsi_14":53.75,"sma_20":3431.5,"sma_60":3905.5,"sma_120":4621.5},{"date":"2024-12-16","open":3680,"high":3740,"low":3645,"close":3690,"volume":89827,"rsi_14":50.99,"sma_20":3443.25,"sma_60":3898.83,"sma_120":4599.33},{"date":"2024-12-17","open":3745,"high":3745,"low":3570,"close":3680,"volume":87165,"rsi_14":54.8,"sma_20":3457.75,"sma_60":3894.08,"sma_120":4578.83},{"date":"2024-12-18","open":3680,"high":3715,"low":3660,"close":3705,"volume":52024,"rsi_14":55.99,"sma_20":3472.75,"sma_60":3889.58,"sma_120":4558.96},{"date":"2024-12-19","open":3635,"high":3705,"low":3580,"close":3680,"volume":62919,"rsi_14":58.46,"sma_20":3488.5,"sma_60":3882.42,"sma_120":4538.21},{"date":"2024-12-20","open":3680,"high":3685,"low":3525,"close":3540,"volume":63322,"rsi_14":56.38,"sma_20":3494.75,"sma_60":3871.58,"sma_120":4516.38},{"date":"2024-12-23","open":3580,"high":3670,"low":3565,"close":3640,"volume":80604,"rsi_14":55.76,"sma_20":3501.75,"sma_60":3862.17,"sma_120":4496.04},{"date":"2024-12-24","open":3640,"high":3675,"low":3580,"close":3605,"volume":45516,"rsi_14":55.36,"sma_20":3499.0,"sma_60":3849.25,"sma_120":4474.58},{"date":"2024-12-26","open":3585,"high":3625,"low":3505,"close":3515,"volume":64602,"rsi_14":53.26,"sma_20":3497.5,"sma_60":3834.58,"sma_120":4452.38},{"date":"2024-12-27","open":3475,"high":3700,"low":3445,"close":3560,"volume":140871,"rsi_14":61.42,"sma_20":3498.75,"sma_60":3822.75,"sma_120":4431.46},{"date":"2024-12-30","open":3555,"high":3560,"low":3500,"close":3560,"volume":40849,"rsi_14":73.21,"sma_20":3504.25,"sma_60":3813.0,"sma_120":4411.04},{"date":"2025-01-02","open":3560,"high":3610,"low":3520,"close":3560,"volume":57001,"rsi_14":66.85,"sma_20":3514.25,"sma_60":3803.25,"sma_120":4388.79},{"date":"2025-01-03","open":3530,"high":3755,"low":3525,"close":3740,"volume":99615,"rsi_14":65.32,"sma_20":3527.25,"sma_60":3794.58,"sma_120":4368.79},{"date":"2025-01-06","open":3745,"high":4025,"low":3740,"close":3995,"volume":248973,"rsi_14":71.29,"sma_20":3554.25,"sma_60":3791.92,"sma_120":4350.25},{"date":"2025-01-07","open":4035,"high":4080,"low":3960,"close":4000,"volume":211661,"rsi_14":69.39,"sma_20":3583.25,"sma_60":3790.92,"sma_120":4330.58},{"date":"2025-01-08","open":4000,"high":4125,"low":3995,"close":4085,"volume":131161,"rsi_14":69.85,"sma_20":3624.75,"sma_60":3791.25,"sma_120":4312.04},{"date":"2025-01-09","open":4090,"high":4110,"low":3995,"close":4050,"volume":88898,"rsi_14":68.14,"sma_20":3675.25,"sma_60":3789.83,"sma_120":4294.04},{"date":"2025-01-10","open":4010,"high":4070,"low":3935,"close":3935,"volume":99159,"rsi_14":60.36,"sma_20":3709.25,"sma_60":3786.83,"sma_120":4275.67},{"date":"2025-01-13","open":3935,"high":3935,"low":3810,"close":3840,"volume":52304,"rsi_14":56.78,"sma_20":3727.5,"sma_60":3784.08,"sma_120":4256.42},{"date":"2025-01-14","open":3840,"high":4030,"low":3840,"close":4005,"volume":63101,"rsi_14":69.29,"sma_20":3750.25,"sma_60":3784.83,"sma_120":4238.54},{"date":"2025-01-15","open":4025,"high":4115,"low":3935,"close":3935,"volume":74469,"rsi_14":62.55,"sma_20":3766.0,"sma_60":3785.75,"sma_120":4220.92},{"date":"2025-01-16","open":3975,"high":4070,"low":3975,"close":4000,"volume":52554,"rsi_14":66.39,"sma_20":3781.5,"sma_60":3773.42,"sma_120":4204.75},{"date":"2025-01-17","open":4000,"high":4060,"low":4000,"close":4040,"volume":42274,"rsi_14":72.73,"sma_20":3799.5,"sma_60":3764.42,"sma_120":4190.33},{"date":"2025-01-20","open":4090,"high":4090,"low":3990,"close":4055,"volume":76578,"rsi_14":72.0,"sma_20":3817.0,"sma_60":3755.33,"sma_120":4177.79},{"date":"2025-01-21","open":4055,"high":4115,"low":4005,"close":4065,"volume":46139,"rsi_14":72.25,"sma_20":3836.25,"sma_60":3749.42,"sma_120":4165.42},{"date":"2025-01-22","open":4030,"high":4070,"low":3995,"close":4030,"volume":65846,"rsi_14":70.09,"sma_20":3860.75,"sma_60":3743.67,"sma_120":4153.0},{"date":"2025-01-23","open":4030,"high":4030,"low":3900,"close":3900,"volume":64802,"rsi_14":57.14,"sma_20":3873.75,"sma_60":3734.17,"sma_120":4140.42},{"date":"2025-01-24","open":3910,"high":4040,"low":3850,"close":4015,"volume":58839,"rsi_14":51.02,"sma_20":3894.25,"sma_60":3727.33,"sma_120":4128.79},{"date":"2025-01-31","open":3970,"high":4010,"low":3860,"close":3865,"volume":123062,"rsi_14":44.0,"sma_20":3911.75,"sma_60":3718.58,"sma_120":4115.92},{"date":"2025-02-03","open":3830,"high":3885,"low":3680,"close":3705,"volume":92052,"rsi_14":34.17,"sma_20":3919.0,"sma_60":3705.83,"sma_120":4101.79},{"date":"2025-02-04","open":3710,"high":3845,"low":3710,"close":3750,"volume":49388,"rsi_14":37.6,"sma_20":3928.5,"sma_60":3697.0,"sma_120":4087.21},{"date":"2025-02-05","open":3725,"high":3865,"low":3725,"close":3810,"volume":45544,"rsi_14":44.59,"sma_20":3941.0,"sma_60":3689.83,"sma_120":4072.46},{"date":"2025-02-06","open":3815,"high":3900,"low":3815,"close":3900,"volume":35754,"rsi_14":52.61,"sma_20":3949.0,"sma_60":3684.58,"sma_120":4061.21},{"date":"2025-02-07","open":3865,"high":4250,"low":3820,"close":4220,"volume":312600,"rsi_14":58.24,"sma_20":3960.25,"sma_60":3686.42,"sma_120":4060.75},{"date":"2025-02-10","open":4170,"high":4355,"low":4080,"close":4335,"volume":236605,"rsi_14":64.81,"sma_20":3977.0,"sma_60":3690.67,"sma_120":4057.96},{"date":"2025-02-11","open":4335,"high":4350,"low":4245,"close":4255,"volume":99769,"rsi_14":59.34,"sma_20":3985.5,"sma_60":3693.92,"sma_120":4054.88},{"date":"2025-02-12","open":4255,"high":4305,"low":4050,"close":4110,"volume":132022,"rsi_14":52.38,"sma_20":3988.5,"sma_60":3698.92,"sma_120":4050.58},{"date":"2025-02-13","open":4135,"high":4275,"low":4120,"close":4130,"volume":133546,"rsi_14":52.54,"sma_20":3998.25,"sma_60":3707.08,"sma_120":4045.67},{"date":"2025-02-14","open":4225,"high":4325,"low":4140,"close":4235,"volume":139005,"rsi_14":55.41,"sma_20":4018.0,"sma_60":3719.0,"sma_120":4040.46},{"date":"2025-02-17","open":4270,"high":4300,"low":4170,"close":4235,"volume":110188,"rsi_14":56.68,"sma_20":4029.5,"sma_60":3734.0,"sma_120":4035.21},{"date":"2025-02-18","open":4235,"high":4280,"low":4160,"close":4215,"volume":59095,"rsi_14":61.05,"sma_20":4043.5,"sma_60":3747.0,"sma_120":4028.33},{"date":"2025-02-19","open":4220,"high":4400,"low":4220,"close":4345,"volume":208331,"rsi_14":61.46,"sma_20":4060.75,"sma_60":3761.83,"sma_120":4021.62},{"date":"2025-02-20","open":4340,"high":4350,"low":4150,"close":4170,"volume":104525,"rsi_14":60.41,"sma_20":4067.25,"sma_60":3774.83,"sma_120":4014.46},{"date":"2025-02-21","open":4100,"high":4770,"low":4000,"close":4200,"volume":5284816,"rsi_14":68.54,"sma_20":4074.5,"sma_60":3788.08,"sma_120":4006.12},{"date":"2025-02-24","open":4165,"high":4190,"low":4030,"close":4045,"volume":350273,"rsi_14":60.21,"sma_20":4073.5,"sma_60":3799.42,"sma_120":3996.5},{"date":"2025-02-25","open":4020,"high":4060,"low":3990,"close":3990,"volume":181278,"rsi_14":56.25,"sma_20":4071.5,"sma_60":3809.0,"sma_120":3987.33},{"date":"2025-02-26","open":3950,"high":4040,"low":3940,"close":3990,"volume":119890,"rsi_14":53.33,"sma_20":4076.0,"sma_60":3817.17,"sma_120":3978.75},{"date":"2025-02-27","open":4000,"high":4055,"low":3915,"close":3945,"volume":141090,"rsi_14":37.21,"sma_20":4072.5,"sma_60":3821.92,"sma_120":3971.42},{"date":"2025-02-28","open":3870,"high":3910,"low":3820,"close":3860,"volume":142463,"rsi_14":27.27,"sma_20":4072.25,"sma_60":3827.17,"sma_120":3963.38},{"date":"2025-03-04","open":3850,"high":3850,"low":3705,"close":3730,"volume":117507,"rsi_14":26.03,"sma_20":4073.5,"sma_60":3830.42,"sma_120":3954.17},{"date":"2025-03-05","open":3695,"high":3780,"low":3695,"close":3775,"volume":89094,"rsi_14":33.17,"sma_20":4074.75,"sma_60":3835.83,"sma_120":3946.33},{"date":"2025-03-06","open":3750,"high":3800,"low":3640,"close":3650,"volume":111925,"rsi_14":28.18,"sma_20":4066.75,"sma_60":3840.67,"sma_120":3936.92},{"date":"2025-03-07","open":3650,"high":3700,"low":3600,"close":3695,"volume":96437,"rsi_14":24.04,"sma_20":4056.5,"sma_60":3844.25,"sma_120":3929.54},{"date":"2025-03-10","open":3670,"high":3725,"low":3635,"close":3685,"volume":53604,"rsi_14":23.81,"sma_20":4029.75,"sma_60":3848.08,"sma_120":3922.33},{"date":"2025-03-11","open":3630,"high":3680,"low":3550,"close":3665,"volume":52902,"rsi_14":23.81,"sma_20":3996.25,"sma_60":3852.17,"sma_120":3916.92},{"date":"2025-03-12","open":3665,"high":3750,"low":3655,"close":3730,"volume":48914,"rsi_14":18.78,"sma_20":3970.0,"sma_60":3860.08,"sma_120":3912.46},{"date":"2025-03-13","open":3730,"high":3770,"low":3635,"close":3640,"volume":59118,"rsi_14":20.56,"sma_20":3946.5,"sma_60":3870.08,"sma_120":3908.67},{"date":"2025-03-14","open":3640,"high":3750,"low":3640,"close":3745,"volume":63596,"rsi_14":26.67,"sma_20":3927.25,"sma_60":3878.25,"sma_120":3905.46},{"date":"2025-03-17","open":3755,"high":3835,"low":3725,"close":3795,"volume":56686,"rsi_14":35.63,"sma_20":3905.25,"sma_60":3883.58,"sma_120":3903.08},{"date":"2025-03-18","open":3780,"high":3845,"low":3730,"close":3740,"volume":54189,"rsi_14":35.63,"sma_20":3880.5,"sma_60":3886.75,"sma_120":3900.42},{"date":"2025-03-19","open":3740,"high":3860,"low":3730,"close":3825,"volume":63977,"rsi_14":41.36,"sma_20":3861.0,"sma_60":3890.17,"sma_120":3897.83},{"date":"2025-03-20","open":3825,"high":3840,"low":3795,"close":3795,"volume":38456,"rsi_14":42.02,"sma_20":3833.5,"sma_60":3891.92,"sma_120":3895.38},{"date":"2025-03-21","open":3795,"high":3865,"low":3765,"close":3810,"volume":88885,"rsi_14":47.13,"sma_20":3815.5,"sma_60":3894.08,"sma_120":3894.08},{"date":"2025-03-24","open":3775,"high":3835,"low":3735,"close":3770,"volume":51153,"rsi_14":52.56,"sma_20":3794.0,"sma_60":3895.17,"sma_120":3892.38},{"date":"2025-03-25","open":3755,"high":3785,"low":3625,"close":3640,"volume":74780,"rsi_14":42.2,"sma_20":3773.75,"sma_60":3894.5,"sma_120":3888.46},{"date":"2025-03-26","open":3610,"high":3665,"low":3505,"close":3525,"volume":159498,"rsi_14":42.69,"sma_20":3750.5,"sma_60":3894.25,"sma_120":3882.92},{"date":"2025-03-27","open":3525,"high":3545,"low":3480,"close":3505,"volume":59910,"rsi_14":38.55,"sma_20":3726.25,"sma_60":3892.0,"sma_120":3877.08},{"date":"2025-03-28","open":3505,"high":3535,"low":3350,"close":3410,"volume":113562,"rsi_14":34.97,"sma_20":3699.5,"sma_60":3888.75,"sma_120":3869.0},{"date":"2025-03-31","open":3320,"high":3390,"low":3190,"close":3220,"volume":127791,"rsi_14":29.49,"sma_20":3667.5,"sma_60":3883.83,"sma_120":3859.21},{"date":"2025-04-01","open":3175,"high":3380,"low":3175,"close":3325,"volume":59087,"rsi_14":32.0,"sma_20":3647.25,"sma_60":3879.92,"sma_120":3851.33},{"date":"2025-04-02","open":3320,"high":3380,"low":3205,"close":3210,"volume":64351,"rsi_14":31.3,"sma_20":3619.0,"sma_60":3874.08,"sma_120":3843.54},{"date":"2025-04-03","open":3180,"high":3210,"low":3080,"close":3140,"volume":78232,"rsi_14":22.87,"sma_20":3593.5,"sma_60":3867.08,"sma_120":3835.17},{"date":"2025-04-04","open":3020,"high":3235,"low":3020,"close":3135,"volume":75720,"rsi_14":19.16,"sma_20":3565.5,"sma_60":3857.0,"sma_120":3825.79},{"date":"2025-04-07","open":3100,"high":3110,"low":2915,"close":2915,"volume":274744,"rsi_14":16.6,"sma_20":3527.0,"sma_60":3839.0,"sma_120":3815.46},{"date":"2025-04-08","open":2935,"high":3020,"low":2915,"close":2915,"volume":70530,"rsi_14":10.43,"sma_20":3489.5,"sma_60":3820.92,"sma_120":3805.92},{"date":"2025-04-09","open":2900,"high":2955,"low":2835,"close":2880,"volume":98628,"rsi_14":10.39,"sma_20":3447.0,"sma_60":3800.83,"sma_120":3796.04},{"date":"2025-04-10","open":3000,"high":3080,"low":3000,"close":3050,"volume":158696,"rsi_14":20.99,"sma_20":3417.5,"sma_60":3784.17,"sma_120":3787.0},{"date":"2025-04-11","open":3035,"high":3070,"low":2980,"close":3055,"volume":98032,"rsi_14":21.96,"sma_20":3383.0,"sma_60":3769.5,"sma_120":3778.17},{"date":"2025-04-14","open":3085,"high":3265,"low":3065,"close":3250,"volume":131077,"rsi_14":35.45,"sma_20":3355.75,"sma_60":3759.67,"sma_120":3771.88},{"date":"2025-04-15","open":3250,"high":3320,"low":3205,"close":3290,"volume":55511,"rsi_14":40.71,"sma_20":3333.25,"sma_60":3747.75,"sma_120":3766.29},{"date":"2025-04-16","open":3290,"high":3290,"low":3205,"close":3210,"volume":38100,"rsi_14":38.87,"sma_20":3302.5,"sma_60":3735.67,"sma_120":3760.71},{"date":"2025-04-17","open":3185,"high":3265,"low":3105,"close":3250,"volume":84415,"rsi_14":43.7,"sma_20":3275.25,"sma_60":3723.17,"sma_120":3748.29},{"date":"2025-04-18","open":3250,"high":3295,"low":3160,"close":3265,"volume":38829,"rsi_14":52.05,"sma_20":3248.0,"sma_60":3710.25,"sma_120":3737.33},{"date":"2025-04-21","open":3265,"high":3365,"low":3265,"close":3345,"volume":87508,"rsi_14":50.93,"sma_20":3226.75,"sma_60":3698.42,"sma_120":3726.88},{"date":"2025-04-22","open":3320,"high":3350,"low":3310,"close":3340,"volume":28133,"rsi_14":56.77,"sma_20":3211.75,"sma_60":3686.33,"sma_120":3717.88},{"date":"2025-04-23","open":3390,"high":3425,"low":3340,"close":3410,"volume":62257,"rsi_14":64.06,"sma_20":3206.0,"sma_60":3676.0,"sma_120":3709.83},{"date":"2025-04-24","open":3405,"high":3440,"low":3360,"close":3380,"volume":27136,"rsi_14":62.44,"sma_20":3199.75,"sma_60":3667.33,"sma_120":3700.75},{"date":"2025-04-25","open":3385,"high":3440,"low":3375,"close":3430,"volume":49817,"rsi_14":81.6,"sma_20":3200.75,"sma_60":3657.58,"sma_120":3692.46},{"date":"2025-04-28","open":3450,"high":3490,"low":3410,"close":3410,"volume":115164,"rsi_14":79.64,"sma_20":3210.25,"sma_60":3650.0,"sma_120":3684.29},{"date":"2025-04-29","open":3410,"high":3460,"low":3405,"close":3415,"volume":49814,"rsi_14":83.23,"sma_20":3214.75,"sma_60":3645.17,"sma_120":3675.5},{"date":"2025-04-30","open":3405,"high":3430,"low":3305,"close":3355,"volume":57027,"rsi_14":71.94,"sma_20":3222.0,"sma_60":3638.58,"sma_120":3667.79},{"date":"2025-05-02","open":3350,"high":3360,"low":3275,"close":3280,"volume":66948,"rsi_14":64.71,"sma_20":3229.0,"sma_60":3629.75,"sma_120":3659.79},{"date":"2025-05-07","open":3260,"high":3315,"low":3220,"close":3290,"volume":63873,"rsi_14":53.45,"sma_20":3236.75,"sma_60":3619.58,"sma_120":3652.08},{"date":"2025-05-08","open":3255,"high":3335,"low":3255,"close":3315,"volume":37725,"rsi_14":52.21,"sma_20":3256.75,"sma_60":3604.5,"sma_120":3645.46},{"date":"2025-05-09","open":3320,"high":3320,"low":3285,"close":3310,"volume":50610,"rsi_14":60.2,"sma_20":3276.5,"sma_60":3587.42,"sma_120":3639.04},{"date":"2025-05-12","open":3310,"high":3460,"low":3310,"close":3450,"volume":77522,"rsi_14":66.95,"sma_20":3305.0,"sma_60":3574.0,"sma_120":3633.96},{"date":"2025-05-13","open":3470,"high":3520,"low":3430,"close":3465,"volume":56184,"rsi_14":66.95,"sma_20":3325.75,"sma_60":3563.25,"sma_120":3631.08},{"date":"2025-05-14","open":3470,"high":3555,"low":3465,"close":3490,"volume":159514,"rsi_14":63.55,"sma_20":3347.5,"sma_60":3552.58,"sma_120":3629.83},{"date":"2025-05-15","open":3495,"high":3530,"low":3425,"close":3470,"volume":125167,"rsi_14":61.82,"sma_20":3358.5,"sma_60":3539.83,"sma_120":3629.42},{"date":"2025-05-16","open":3440,"high":3470,"low":3385,"close":3385,"volume":90850,"rsi_14":47.79,"sma_20":3363.25,"sma_60":3525.67,"sma_120":3629.83},{"date":"2025-05-19","open":3365,"high":3365,"low":3260,"close":3280,"volume":63829,"rsi_14":42.19,"sma_20":3366.75,"sma_60":3510.08,"sma_120":3628.54},{"date":"2025-05-20","open":3300,"high":3385,"low":3280,"close":3285,"volume":31734,"rsi_14":37.82,"sma_20":3368.5,"sma_60":3492.42,"sma_120":3627.12},{"date":"2025-05-21","open":3270,"high":3340,"low":3270,"close":3305,"volume":44239,"rsi_14":41.18,"sma_20":3370.5,"sma_60":3478.0,"sma_120":3626.42},{"date":"2025-05-22","open":3295,"high":3310,"low":3260,"close":3275,"volume":29286,"rsi_14":38.71,"sma_20":3367.0,"sma_60":3462.58,"sma_120":3625.33},{"date":"2025-05-23","open":3265,"high":3285,"low":3220,"close":3235,"volume":65056,"rsi_14":40.0,"sma_20":3361.75,"sma_60":3449.08,"sma_120":3624.25},{"date":"2025-05-26","open":3205,"high":3290,"low":3200,"close":3260,"volume":46910,"rsi_14":48.18,"sma_20":3354.25,"sma_60":3436.92,"sma_120":3622.96},{"date":"2025-05-27","open":3235,"high":3265,"low":3080,"close":3135,"volume":184203,"rsi_14":38.35,"sma_20":3342.0,"sma_60":3422.67,"sma_120":3619.92},{"date":"2025-05-28","open":3110,"high":3245,"low":3110,"close":3170,"volume":89842,"rsi_14":39.26,"sma_20":3329.0,"sma_60":3409.75,"sma_120":3615.83},{"date":"2025-05-29","open":3195,"high":3275,"low":3185,"close":3260,"volume":71664,"rsi_14":46.71,"sma_20":3321.5,"sma_60":3399.75,"sma_120":3613.46},{"date":"2025-05-30","open":3225,"high":3460,"low":3225,"close":3310,"volume":78798,"rsi_14":39.55,"sma_20":3316.25,"sma_60":3392.75,"sma_120":3611.58},{"date":"2025-06-02","open":3330,"high":3335,"low":3260,"close":3300,"volume":51049,"rsi_14":37.59,"sma_20":3313.5,"sma_60":3384.83,"sma_120":3610.33},{"date":"2025-06-04","open":3330,"high":3405,"low":3310,"close":3380,"volume":69127,"rsi_14":42.36,"sma_20":3318.5,"sma_60":3380.33,"sma_120":3610.5},{"date":"2025-06-05","open":3380,"high":3557,"low":3380,"close":3540,"volume":125512,"rsi_14":54.07,"sma_20":3331.0,"sma_60":3377.75,"sma_120":3611.0},{"date":"2025-06-09","open":3570,"high":3640,"low":3565,"close":3620,"volume":143385,"rsi_14":63.74,"sma_20":3346.25,"sma_60":3376.67,"sma_120":3612.38},{"date":"2025-06-10","open":3640,"high":3645,"low":3555,"close":3580,"volume":56258,"rsi_14":68.99,"sma_20":3359.75,"sma_60":3375.25,"sma_120":3613.71},{"date":"2025-06-11","open":3585,"high":3740,"low":3580,"close":3630,"volume":165742,"rsi_14":70.66,"sma_20":3368.75,"sma_60":3373.58,"sma_120":3616.83},{"date":"2025-06-12","open":3650,"high":3690,"low":3625,"close":3685,"volume":107032,"rsi_14":71.84,"sma_20":3379.75,"sma_60":3374.33,"sma_120":3622.21},{"date":"2025-06-13","open":3690,"high":3695,"low":3480,"close":3580,"volume":121270,"rsi_14":66.14,"sma_20":3384.25,"sma_60":3371.58,"sma_120":3624.92},{"date":"2025-06-16","open":3575,"high":3580,"low":3480,"close":3550,"volume":82834,"rsi_14":66.84,"sma_20":3388.25,"sma_60":3367.5,"sma_120":3625.54},{"date":"2025-06-17","open":3550,"high":3590,"low":3300,"close":3535,"volume":183893,"rsi_14":64.86,"sma_20":3395.75,"sma_60":3364.08,"sma_120":3625.42},{"date":"2025-06-18","open":3530,"high":3735,"low":3375,"close":3730,"volume":234230,"rsi_14":79.9,"sma_20":3418.25,"sma_60":3362.5,"sma_120":3626.33},{"date":"2025-06-19","open":3730,"high":3755,"low":3650,"close":3690,"volume":89658,"rsi_14":76.0,"sma_20":3438.5,"sma_60":3360.75,"sma_120":3626.33},{"date":"2025-06-20","open":3710,"high":3765,"low":3685,"close":3720,"volume":68001,"rsi_14":74.47,"sma_20":3459.25,"sma_60":3359.25,"sma_120":3626.67},{"date":"2025-06-23","open":3700,"high":3710,"low":3510,"close":3560,"volume":152859,"rsi_14":61.9,"sma_20":3473.5,"sma_60":3355.75,"sma_120":3625.46},{"date":"2025-06-24","open":3590,"high":3735,"low":3590,"close":3665,"volume":162506,"rsi_14":65.94,"sma_20":3495.0,"sma_60":3356.17,"sma_120":3625.33},{"date":"2025-06-25","open":3700,"high":3770,"low":3675,"close":3710,"volume":178554,"rsi_14":64.86,"sma_20":3517.5,"sma_60":3359.25,"sma_120":3626.75},{"date":"2025-06-26","open":3730,"high":3780,"low":3660,"close":3750,"volume":104776,"rsi_14":60.61,"sma_20":3548.25,"sma_60":3363.33,"sma_120":3627.67},{"date":"2025-06-27","open":3750,"high":3750,"low":3610,"close":3655,"volume":88144,"rsi_14":51.74,"sma_20":3572.5,"sma_60":3367.42,"sma_120":3628.08},{"date":"2025-06-30","open":3650,"high":3655,"low":3580,"close":3585,"volume":107082,"rsi_14":50.24,"sma_20":3588.75,"sma_60":3373.5,"sma_120":3628.67},{"date":"2025-07-01","open":3590,"high":3650,"low":3585,"close":3610,"volume":82066,"rsi_14":49.01,"sma_20":3603.75,"sma_60":3378.25,"sma_120":3629.08},{"date":"2025-07-02","open":3570,"high":3610,"low":3505,"close":3525,"volume":85741,"rsi_14":42.31,"sma_20":3615.0,"sma_60":3383.5,"sma_120":3628.79},{"date":"2025-07-03","open":3525,"high":3680,"low":3515,"close":3675,"volume":87712,"rsi_14":54.38,"sma_20":3629.75,"sma_60":3392.42,"sma_120":3629.75},{"date":"2025-07-04","open":3670,"high":3675,"low":3595,"close":3605,"volume":65006,"rsi_14":52.44,"sma_20":3633.0,"sma_60":3400.25,"sma_120":3628.62},{"date":"2025-07-07","open":3605,"high":3615,"low":3520,"close":3580,"volume":84091,"rsi_14":51.98,"sma_20":3631.0,"sma_60":3411.33,"sma_120":3625.17},{"date":"2025-07-08","open":3555,"high":3585,"low":3515,"close":3550,"volume":67610,"rsi_14":40.72,"sma_20":3629.5,"sma_60":3421.92,"sma_120":3621.42},{"date":"2025-07-09","open":3550,"high":3575,"low":3490,"close":3500,"volume":82345,"rsi_14":40.31,"sma_20":3623.0,"sma_60":3432.25,"sma_120":3616.54},{"date":"2025-07-10","open":3535,"high":3565,"low":3495,"close":3515,"volume":102382,"rsi_14":39.38,"sma_20":3614.5,"sma_60":3440.0,"sma_120":3612.08},{"date":"2025-07-11","open":3515,"high":3595,"low":3515,"close":3565,"volume":60908,"rsi_14":50.29,"sma_20":3613.75,"sma_60":3448.5,"sma_120":3609.0},{"date":"2025-07-14","open":3560,"high":3560,"low":3505,"close":3555,"volume":63391,"rsi_14":42.76,"sma_20":3614.0,"sma_60":3453.58,"sma_120":3606.62},{"date":"2025-07-15","open":3560,"high":4310,"low":3560,"close":4015,"volume":8234941,"rsi_14":62.98,"sma_20":3638.0,"sma_60":3465.67,"sma_120":3606.71},{"date":"2025-07-16","open":4070,"high":4080,"low":3895,"close":3975,"volume":1007322,"rsi_14":59.57,"sma_20":3650.25,"sma_60":3478.42,"sma_120":3607.04},{"date":"2025-07-17","open":4010,"high":4010,"low":3820,"close":3915,"volume":576485,"rsi_14":61.4,"sma_20":3661.5,"sma_60":3489.5,"sma_120":3606.33},{"date":"2025-07-18","open":3915,"high":3955,"low":3855,"close":3870,"volume":320908,"rsi_14":62.78,"sma_20":3669.0,"sma_60":3499.58,"sma_120":3604.92},{"date":"2025-07-21","open":3875,"high":3980,"low":3820,"close":3980,"volume":353088,"rsi_14":65.42,"sma_20":3690.0,"sma_60":3510.17,"sma_120":3604.29},{"date":"2025-07-22","open":3980,"high":3980,"low":3810,"close":3835,"volume":276018,"rsi_14":62.3,"sma_20":3698.5,"sma_60":3518.42,"sma_120":3602.38},{"date":"2025-07-23","open":3840,"high":3855,"low":3725,"close":3785,"volume":199057,"rsi_14":54.74,"sma_20":3702.25,"sma_60":3524.67,"sma_120":3600.33},{"date":"2025-07-24","open":3820,"high":3860,"low":3750,"close":3795,"volume":148918,"rsi_14":58.64,"sma_20":3704.5,"sma_60":3531.58,"sma_120":3599.46},{"date":"2025-07-25","open":3780,"high":3820,"low":3735,"close":3765,"volume":95709,"rsi_14":58.37,"sma_20":3710.0,"sma_60":3537.17,"sma_120":3597.38},{"date":"2025-07-28","open":3830,"high":3990,"low":3785,"close":3965,"volume":587683,"rsi_14":66.27,"sma_20":3729.0,"sma_60":3546.42,"sma_120":3598.21},{"date":"2025-07-29","open":3970,"high":3980,"low":3790,"close":3840,"volume":247761,"rsi_14":62.59,"sma_20":3740.5,"sma_60":3553.5,"sma_120":3599.33},{"date":"2025-07-30","open":3850,"high":4280,"low":3850,"close":4070,"volume":1796038,"rsi_14":67.73,"sma_20":3767.75,"sma_60":3565.42,"sma_120":3602.0},{"date":"2025-07-31","open":4085,"high":4085,"low":3930,"close":4015,"volume":371277,"rsi_14":64.33,"sma_20":3784.75,"sma_60":3577.67,"sma_120":3603.71},{"date":"2025-08-01","open":3950,"high":3950,"low":3800,"close":3820,"volume":362775,"rsi_14":57.55,"sma_20":3795.5,"sma_60":3586.5,"sma_120":3603.04},{"date":"2025-08-04","open":3805,"high":3845,"low":3765,"close":3820,"volume":151512,"rsi_14":42.47,"sma_20":3807.5,"sma_60":3594.92,"sma_120":3599.71},{"date":"2025-08-05","open":3850,"high":3885,"low":3780,"close":3790,"volume":144826,"rsi_14":42.8,"sma_20":3819.5,"sma_60":3602.92,"sma_120":3595.17},{"date":"2025-08-06","open":3790,"high":3805,"low":3740,"close":3760,"volume":125497,"rsi_14":43.82,"sma_20":3832.5,"sma_60":3608.08,"sma_120":3591.04},{"date":"2025-08-07","open":4015,"high":4510,"low":3875,"close":3875,"volume":13912748,"rsi_14":50.19,"sma_20":3850.5,"sma_60":3614.92,"sma_120":3589.08},{"date":"2025-08-08","open":3920,"high":4165,"low":3920,"close":3985,"volume":1760406,"rsi_14":50.19,"sma_20":3871.5,"sma_60":3623.17,"sma_120":3587.88},{"date":"2025-08-11","open":4015,"high":4065,"low":3980,"close":4030,"volume":469933,"rsi_14":57.96,"sma_20":3895.25,"sma_60":3632.5,"sma_120":3586.17},{"date":"2025-08-12","open":4030,"high":4270,"low":3965,"close":4080,"volume":985819,"rsi_14":62.04,"sma_20":3898.5,"sma_60":3644.08,"sma_120":3584.88},{"date":"2025-08-13","open":4120,"high":4250,"low":4090,"close":4155,"volume":625326,"rsi_14":63.95,"sma_20":3907.5,"sma_60":3658.67,"sma_120":3584.38},{"date":"2025-08-14","open":4165,"high":4220,"low":4060,"close":4080,"volume":308058,"rsi_14":61.8,"sma_20":3915.75,"sma_60":3671.92,"sma_120":3582.17},{"date":"2025-08-18","open":4000,"high":4065,"low":3945,"close":4000,"volume":290875,"rsi_14":51.44,"sma_20":3922.25,"sma_60":3683.5,"sma_120":3580.75},{"date":"2025-08-19","open":3975,"high":4075,"low":3930,"close":3950,"volume":203643,"rsi_14":54.82,"sma_20":3920.75,"sma_60":3694.75,"sma_120":3578.67},{"date":"2025-08-20","open":3910,"high":3925,"low":3830,"close":3885,"volume":209016,"rsi_14":40.51,"sma_20":3923.25,"sma_60":3705.58,"sma_120":3577.33},{"date":"2025-08-21","open":3960,"high":3960,"low":3865,"close":3870,"volume":204680,"rsi_14":42.25,"sma_20":3927.5,"sma_60":3715.75,"sma_120":3576.33},{"date":"2025-08-22","open":3840,"high":3900,"low":3800,"close":3850,"volume":172167,"rsi_14":51.97,"sma_20":3930.25,"sma_60":3727.67,"sma_120":3575.17},{"date":"2025-08-25","open":3880,"high":3985,"low":3870,"close":3980,"volume":146423,"rsi_14":58.99,"sma_20":3941.0,"sma_60":3741.17,"sma_120":3575.46},{"date":"2025-08-26","open":3970,"high":4050,"low":3945,"close":3995,"volume":124242,"rsi_14":61.71,"sma_20":3942.5,"sma_60":3753.42,"sma_120":3576.58},{"date":"2025-08-27","open":4000,"high":4090,"low":3980,"close":4070,"volume":208217,"rsi_14":66.85,"sma_20":3954.0,"sma_60":3766.08,"sma_120":3579.42},{"date":"2025-08-28","open":4030,"high":4145,"low":3995,"close":4115,"volume":199738,"rsi_14":64.12,"sma_20":3956.25,"sma_60":3779.67,"sma_120":3582.25},{"date":"2025-08-29","open":4115,"high":4150,"low":4040,"close":4045,"volume":144268,"rsi_14":53.7,"sma_20":3957.75,"sma_60":3790.75,"sma_120":3585.54},{"date":"2025-09-01","open":4040,"high":4040,"low":3905,"close":3970,"volume":126858,"rsi_14":46.43,"sma_20":3965.25,"sma_60":3797.92,"sma_120":3587.83},{"date":"2025-09-02","open":3950,"high":4015,"low":3885,"close":3925,"volume":134356,"rsi_14":40.72,"sma_20":3970.5,"sma_60":3803.0,"sma_120":3589.83},{"date":"2025-09-03","open":3920,"high":3955,"low":3895,"close":3930,"volume":87732,"rsi_14":35.29,"sma_20":3977.5,"sma_60":3808.83,"sma_120":3592.04},{"date":"2025-09-04","open":3930,"high":4020,"low":3915,"close":3975,"volume":95004,"rsi_14":42.86,"sma_20":3988.25,"sma_60":3814.58,"sma_120":3594.08},{"date":"2025-09-05","open":4050,"high":4405,"low":3995,"close":4145,"volume":1677832,"rsi_14":58.79,"sma_20":4001.75,"sma_60":3822.25,"sma_120":3598.29},{"date":"2025-09-08","open":4115,"high":4282,"low":4110,"close":4240,"volume":358289,"rsi_14":66.67,"sma_20":4014.5,"sma_60":3833.25,"sma_120":3602.42},{"date":"2025-09-09","open":4220,"high":4305,"low":4180,"close":4250,"volume":268057,"rsi_14":72.39,"sma_20":4025.5,"sma_60":3844.92,"sma_120":3606.21},{"date":"2025-09-10","open":4300,"high":4345,"low":4210,"close":4255,"volume":355153,"rsi_14":73.91,"sma_20":4034.25,"sma_60":3856.92,"sma_120":3610.5},{"date":"2025-09-11","open":4300,"high":4320,"low":4230,"close":4265,"volume":203271,"rsi_14":76.1,"sma_20":4039.75,"sma_60":3865.83,"sma_120":3614.17},{"date":"2025-09-12","open":4275,"high":4395,"low":4260,"close":4320,"volume":520833,"rsi_14":73.61,"sma_20":4051.75,"sma_60":3876.33,"sma_120":3618.54},{"date":"2025-09-15","open":4395,"high":4450,"low":4250,"close":4355,"volume":332127,"rsi_14":74.32,"sma_20":4069.5,"sma_60":3886.92,"sma_120":3623.08},{"date":"2025-09-16","open":4385,"high":4435,"low":4315,"close":4430,"volume":384393,"rsi_14":74.32,"sma_20":4093.5,"sma_60":3901.42,"sma_120":3628.58},{"date":"2025-09-17","open":4400,"high":4450,"low":4315,"close":4400,"volume":294327,"rsi_14":69.66,"sma_20":4119.25,"sma_60":3913.67,"sma_120":3634.92},{"date":"2025-09-18","open":4395,"high":4545,"low":4345,"close":4510,"volume":552487,"rsi_14":80.65,"sma_20":4151.75,"sma_60":3927.17,"sma_120":3643.21},{"date":"2025-09-19","open":4650,"high":4650,"low":4460,"close":4520,"volume":438491,"rsi_14":89.29,"sma_20":4185.25,"sma_60":3940.0,"sma_120":3651.67},{"date":"2025-09-22","open":4530,"high":4645,"low":4520,"close":4580,"volume":484619,"rsi_14":95.8,"sma_20":4215.25,"sma_60":3955.42,"sma_120":3661.42},{"date":"2025-09-23","open":4665,"high":4665,"low":4500,"close":4615,"volume":371373,"rsi_14":95.97,"sma_20":4246.25,"sma_60":3972.58,"sma_120":3673.04},{"date":"2025-09-24","open":4575,"high":4670,"low":4485,"close":4660,"volume":340508,"rsi_14":95.97,"sma_20":4275.75,"sma_60":3990.08,"sma_120":3684.17},{"date":"2025-09-25","open":4640,"high":4700,"low":4520,"close":4550,"volume":242597,"rsi_14":79.56,"sma_20":4297.5,"sma_60":4007.17,"sma_120":3695.33},{"date":"2025-09-26","open":4500,"high":4525,"low":4345,"close":4400,"volume":296370,"rsi_14":60.81,"sma_20":4315.25,"sma_60":4019.25,"sma_120":3705.83},{"date":"2025-09-29","open":4405,"high":4610,"low":4380,"close":4570,"volume":271267,"rsi_14":67.78,"sma_20":4345.25,"sma_60":4035.33,"sma_120":3717.79},{"date":"2025-09-30","open":4700,"high":5210,"low":4655,"close":5160,"volume":8220840,"rsi_14":80.47,"sma_20":4407.0,"sma_60":4061.67,"sma_120":3736.5},{"date":"2025-10-01","open":5160,"high":5500,"low":5080,"close":5400,"volume":2490527,"rsi_14":83.09,"sma_20":4480.5,"sma_60":4092.5,"sma_120":3757.21},{"date":"2025-10-02","open":5600,"high":5790,"low":5500,"close":5720,"volume":2091102,"rsi_14":85.35,"sma_20":4567.75,"sma_60":4129.5,"sma_120":3780.88},{"date":"2025-10-10","open":5930,"high":6100,"low":5720,"close":5830,"volume":1685103,"rsi_14":85.89,"sma_20":4652.0,"sma_60":4168.08,"sma_120":3804.04},{"date":"2025-10-13","open":5560,"high":5800,"low":5480,"close":5690,"volume":735852,"rsi_14":79.72,"sma_20":4724.5,"sma_60":4203.5,"sma_120":3826.0},{"date":"2025-10-14","open":5820,"high":5820,"low":5150,"close":5300,"volume":1116122,"rsi_14":68.15,"sma_20":4777.0,"sma_60":4232.58,"sma_120":3843.08},{"date":"2025-10-15","open":5370,"high":5900,"low":5280,"close":5630,"volume":1223646,"rsi_14":70.63,"sma_20":4845.75,"sma_60":4259.5,"sma_120":3862.58},{"date":"2025-10-16","open":5630,"high":5710,"low":5470,"close":5570,"volume":498361,"rsi_14":69.09,"sma_20":4911.0,"sma_60":4286.08,"sma_120":3882.25},{"date":"2025-10-17","open":5570,"high":5660,"low":5350,"close":5400,"volume":568259,"rsi_14":64.34,"sma_20":4965.0,"sma_60":4310.83,"sma_120":3900.17},{"date":"2025-10-20","open":5410,"high":5780,"low":5410,"close":5480,"volume":759408,"rsi_14":64.89,"sma_20":5021.25,"sma_60":4337.67,"sma_120":3918.62},{"date":"2025-10-21","open":5540,"high":5690,"low":5270,"close":5320,"volume":695180,"rsi_14":60.93,"sma_20":5065.75,"sma_60":4360.0,"sma_120":3935.08},{"date":"2025-10-22","open":5320,"high":5350,"low":5150,"close":5300,"volume":350203,"rsi_14":62.8,"sma_20":5110.75,"sma_60":4384.42,"sma_120":3951.42},{"date":"2025-10-23","open":5260,"high":5300,"low":5100,"close":5150,"volume":340908,"rsi_14":62.8,"sma_20":5142.25,"sma_60":4407.17,"sma_120":3965.92},{"date":"2025-10-24","open":5230,"high":5400,"low":5160,"close":5380,"volume":556158,"rsi_14":63.55,"sma_20":5185.25,"sma_60":4433.58,"sma_120":3982.58},{"date":"2025-10-27","open":5550,"high":5560,"low":5310,"close":5420,"volume":607468,"rsi_14":55.33,"sma_20":5227.25,"sma_60":4461.17,"sma_120":3999.17},{"date":"2025-10-28","open":5390,"high":5440,"low":5240,"close":5350,"volume":271911,"rsi_14":48.9,"sma_20":5264.0,"sma_60":4484.25,"sma_120":4015.33},{"date":"2025-10-29","open":5370,"high":5410,"low":5230,"close":5260,"volume":331896,"rsi_14":38.73,"sma_20":5294.0,"sma_60":4507.92,"sma_120":4030.71},{"date":"2025-10-30","open":5260,"high":5290,"low":5000,"close":5120,"volume":477673,"rsi_14":32.85,"sma_20":5322.5,"sma_60":4525.42,"sma_120":4045.42},{"date":"2025-10-31","open":5060,"high":5120,"low":4950,"close":4970,"volume":344358,"rsi_14":32.69,"sma_20":5351.0,"sma_60":4541.33,"sma_120":4059.5},{"date":"2025-11-03","open":4935,"high":5070,"low":4850,"close":5040,"volume":461539,"rsi_14":42.61,"sma_20":5374.5,"sma_60":4561.67,"sma_120":4074.08},{"date":"2025-11-04","open":5040,"high":5160,"low":4957,"close":5010,"volume":341374,"rsi_14":28.77,"sma_20":5367.0,"sma_60":4581.5,"sma_120":4088.21},{"date":"2025-11-05","open":4900,"high":4950,"low":4645,"close":4855,"volume":443235,"rsi_14":27.01,"sma_20":5339.75,"sma_60":4599.25,"sma_120":4101.08},{"date":"2025-11-06","open":4875,"high":5110,"low":4875,"close":5050,"volume":370089,"rsi_14":38.92,"sma_20":5306.25,"sma_60":4620.75,"sma_120":4114.42},{"date":"2025-11-07","open":5000,"high":5020,"low":4700,"close":4765,"volume":265537,"rsi_14":29.97,"sma_20":5253.0,"sma_60":4635.58,"sma_120":4125.25},{"date":"2025-11-10","open":4770,"high":4890,"low":4655,"close":4890,"volume":139092,"rsi_14":37.71,"sma_20":5213.0,"sma_60":4650.67,"sma_120":4136.92},{"date":"2025-11-11","open":4900,"high":5200,"low":4900,"close":5000,"volume":433849,"rsi_14":41.85,"sma_20":5198.0,"sma_60":4666.83,"sma_120":4149.67},{"date":"2025-11-12","open":4955,"high":5110,"low":4825,"close":5100,"volume":241902,"rsi_14":48.6,"sma_20":5171.5,"sma_60":4683.83,"sma_120":4163.96},{"date":"2025-11-13","open":5110,"high":5120,"low":4955,"close":5010,"volume":142664,"rsi_14":38.79,"sma_20":5143.5,"sma_60":4698.08,"sma_120":4178.38},{"date":"2025-11-14","open":4860,"high":4960,"low":4680,"close":4680,"volume":203090,"rsi_14":30.93,"sma_20":5107.5,"sma_60":4708.08,"sma_120":4190.0},{"date":"2025-11-17","open":4750,"high":4795,"low":4600,"close":4625,"volume":156599,"rsi_14":31.17,"sma_20":5064.75,"sma_60":4718.5,"sma_120":4201.0},{"date":"2025-11-18","open":4505,"high":4630,"low":4390,"close":4430,"volume":213832,"rsi_14":29.56,"sma_20":5020.25,"sma_60":4726.5,"sma_120":4210.62},{"date":"2025-11-19","open":4400,"high":4460,"low":4210,"close":4360,"volume":176487,"rsi_14":30.61,"sma_20":4973.25,"sma_60":4734.42,"sma_120":4220.0},{"date":"2025-11-20","open":4405,"high":4560,"low":4405,"close":4500,"volume":114823,"rsi_14":37.95,"sma_20":4940.75,"sma_60":4744.92,"sma_120":4230.33},{"date":"2025-11-21","open":4350,"high":4385,"low":4250,"close":4270,"volume":194404,"rsi_14":31.75,"sma_20":4885.25,"sma_60":4751.92,"sma_120":4239.79},{"date":"2025-11-24","open":4490,"high":4490,"low":4220,"close":4275,"volume":153532,"rsi_14":32.37,"sma_20":4828.0,"sma_60":4756.83,"sma_120":4249.0},{"date":"2025-11-25","open":4400,"high":4580,"low":4360,"close":4370,"volume":230411,"rsi_14":38.02,"sma_20":4779.0,"sma_60":4763.08,"sma_120":4258.25},{"date":"2025-11-26","open":4390,"high":4420,"low":4330,"close":4405,"volume":89058,"rsi_14":32.71,"sma_20":4736.25,"sma_60":4768.67,"sma_120":4267.38},{"date":"2025-11-27","open":4465,"high":4490,"low":4350,"close":4385,"volume":82731,"rsi_14":38.12,"sma_20":4699.5,"sma_60":4773.17,"sma_120":4276.42},{"date":"2025-11-28","open":4400,"high":4515,"low":4370,"close":4485,"volume":124663,"rsi_14":37.14,"sma_20":4675.25,"sma_60":4780.5,"sma_120":4285.62},{"date":"2025-12-01","open":4485,"high":4625,"low":4470,"close":4590,"volume":151884,"rsi_14":36.94,"sma_20":4652.75,"sma_60":4790.83,"sma_120":4294.38},{"date":"2025-12-02","open":4635,"high":4635,"low":4500,"close":4545,"volume":119800,"rsi_14":31.68,"sma_20":4629.5,"sma_60":4801.17,"sma_120":4302.08},{"date":"2025-12-03","open":4550,"high":4595,"low":4550,"close":4585,"volume":81635,"rsi_14":35.49,"sma_20":4616.0,"sma_60":4812.08,"sma_120":4310.46},{"date":"2025-12-04","open":4545,"high":4585,"low":4425,"close":4455,"volume":136341,"rsi_14":41.11,"sma_20":4586.25,"sma_60":4820.08,"sma_120":4317.33},{"date":"2025-12-05","open":4455,"high":4520,"low":4400,"close":4500,"volume":78010,"rsi_14":45.02,"sma_20":4573.0,"sma_60":4826.0,"sma_120":4324.12},{"date":"2025-12-08","open":4460,"high":4535,"low":4445,"close":4535,"volume":106477,"rsi_14":54.79,"sma_20":4555.25,"sma_60":4830.92,"sma_120":4332.08},{"date":"2025-12-09","open":4530,"high":4535,"low":4430,"close":4475,"volume":848781,"rsi_14":55.3,"sma_20":4529.0,"sma_60":4834.67,"sma_120":4339.79},{"date":"2025-12-10","open":4500,"high":4540,"low":4390,"close":4400,"volume":129805,"rsi_14":45.1,"sma_20":4494.0,"sma_60":4837.08,"sma_120":4347.0},{"date":"2025-12-11","open":4400,"high":4460,"low":4270,"close":4305,"volume":187154,"rsi_14":51.98,"sma_20":4458.75,"sma_60":4837.75,"sma_120":4351.79},{"date":"2025-12-12","open":4295,"high":4325,"low":4160,"close":4165,"volume":350067,"rsi_14":44.61,"sma_20":4433.0,"sma_60":4835.17,"sma_120":4355.75},{"date":"2025-12-15","open":4090,"high":4125,"low":3985,"close":4070,"volume":204569,"rsi_14":35.29,"sma_20":4405.25,"sma_60":4830.42,"sma_120":4358.67},{"date":"2025-12-16","open":4070,"high":4070,"low":3925,"close":3980,"volume":224591,"rsi_14":30.23,"sma_20":4382.75,"sma_60":4822.92,"sma_120":4362.17},{"date":"2025-12-17","open":3925,"high":4045,"low":3925,"close":4030,"volume":129670,"rsi_14":33.94,"sma_20":4366.25,"sma_60":4816.75,"sma_120":4365.21},{"date":"2025-12-18","open":3940,"high":4010,"low":3910,"close":3950,"volume":106772,"rsi_14":25.35,"sma_20":4338.75,"sma_60":4807.25,"sma_120":4367.21},{"date":"2025-12-19","open":3990,"high":4000,"low":3885,"close":3920,"volume":98092,"rsi_14":16.83,"sma_20":4321.25,"sma_60":4797.25,"sma_120":4368.62},{"date":"2025-12-22","open":3920,"high":4160,"low":3920,"close":4035,"volume":330882,"rsi_14":26.39,"sma_20":4309.25,"sma_60":4788.17,"sma_120":4371.79},{"date":"2025-12-23","open":4035,"high":4090,"low":3915,"close":3920,"volume":305494,"rsi_14":21.21,"sma_20":4286.75,"sma_60":4776.58,"sma_120":4374.58},{"date":"2025-12-24","open":3930,"high":3955,"low":3815,"close":3815,"volume":276363,"rsi_14":21.68,"sma_20":4257.25,"sma_60":4762.5,"sma_120":4376.29},{"date":"2025-12-26","open":3815,"high":3935,"low":3810,"close":3875,"volume":922046,"rsi_14":22.71,"sma_20":4231.75,"sma_60":4751.25,"sma_120":4379.21},{"date":"2025-12-29","open":4000,"high":4055,"low":3910,"close":4040,"volume":244004,"rsi_14":30.59,"sma_20":4209.5,"sma_60":4745.25,"sma_120":4382.25},{"date":"2025-12-30","open":4050,"high":4395,"low":3995,"close":4345,"volume":668925,"rsi_14":45.72,"sma_20":4197.25,"sma_60":4741.5,"sma_120":4388.42},{"date":"2026-01-02","open":4335,"high":4510,"low":4255,"close":4460,"volume":443564,"rsi_14":51.92,"sma_20":4193.0,"sma_60":4729.83,"sma_120":4395.75},{"date":"2026-01-05","open":4590,"high":4645,"low":4310,"close":4435,"volume":560446,"rsi_14":54.36,"sma_20":4185.5,"sma_60":4713.75,"sma_120":4403.12},{"date":"2026-01-06","open":4430,"high":4480,"low":4325,"close":4460,"volume":225726,"rsi_14":60.73,"sma_20":4185.75,"sma_60":4692.75,"sma_120":4411.12},{"date":"2026-01-07","open":4480,"high":4590,"low":4225,"close":4280,"volume":362132,"rsi_14":57.19,"sma_20":4174.75,"sma_60":4666.92,"sma_120":4417.5},{"date":"2026-01-08","open":4270,"high":4395,"low":4145,"close":4160,"volume":256440,"rsi_14":56.04,"sma_20":4156.0,"sma_60":4641.42,"sma_120":4422.46},{"date":"2026-01-09","open":4160,"high":4180,"low":4005,"close":4045,"volume":235140,"rsi_14":50.48,"sma_20":4134.5,"sma_60":4620.5,"sma_120":4426.54},{"date":"2026-01-12","open":4090,"high":4100,"low":3920,"close":3980,"volume":240337,"rsi_14":50.97,"sma_20":4113.5,"sma_60":4593.0,"sma_120":4426.25},{"date":"2026-01-13","open":3925,"high":4035,"low":3855,"close":3930,"volume":194921,"rsi_14":50.32,"sma_20":4094.75,"sma_60":4565.67,"sma_120":4425.88},{"date":"2026-01-14","open":3930,"high":4080,"low":3915,"close":4015,"volume":298054,"rsi_14":49.35,"sma_20":4087.25,"sma_60":4542.58,"sma_120":4426.71},{"date":"2026-01-15","open":3965,"high":4010,"low":3915,"close":3990,"volume":163078,"rsi_14":52.43,"sma_20":4083.25,"sma_60":4517.75,"sma_120":4427.71},{"date":"2026-01-16","open":4000,"high":4115,"low":3970,"close":3980,"volume":289917,"rsi_14":56.13,"sma_20":4083.25,"sma_60":4495.42,"sma_120":4427.71},{"date":"2026-01-19","open":3940,"high":4000,"low":3870,"close":3955,"volume":289027,"rsi_14":46.29,"sma_20":4081.0,"sma_60":4453.5,"sma_120":4428.71},{"date":"2026-01-20","open":3955,"high":4090,"low":3835,"close":4010,"volume":230495,"rsi_14":31.28,"sma_20":4085.5,"sma_60":4430.67,"sma_120":4430.58},{"date":"2026-01-21","open":3955,"high":3960,"low":3815,"close":3880,"volume":202860,"rsi_14":18.13,"sma_20":4077.75,"sma_60":4405.0,"sma_120":4431.29},{"date":"2026-01-22","open":3905,"high":4005,"low":3865,"close":3980,"volume":182560,"rsi_14":26.9,"sma_20":4080.75,"sma_60":4382.17,"sma_120":4433.08},{"date":"2026-01-23","open":3995,"high":4050,"low":3910,"close":4025,"volume":188617,"rsi_14":28.36,"sma_20":4091.25,"sma_60":4361.58,"sma_120":4433.58},{"date":"2026-01-26","open":4025,"high":4100,"low":3980,"close":4095,"volume":386045,"rsi_14":39.66,"sma_20":4102.25,"sma_60":4344.5,"sma_120":4435.71},{"date":"2026-01-27","open":4095,"high":4145,"low":3970,"close":4110,"volume":375006,"rsi_14":46.84,"sma_20":4105.75,"sma_60":4330.17,"sma_120":4436.04},{"date":"2026-01-28","open":4150,"high":4300,"low":4110,"close":4300,"volume":602740,"rsi_14":64.74,"sma_20":4103.5,"sma_60":4317.83,"sma_120":4438.42},{"date":"2026-01-29","open":4430,"high":4460,"low":4050,"close":4300,"volume":839304,"rsi_14":70.0,"sma_20":4095.5,"sma_60":4306.0,"sma_120":4442.42},{"date":"2026-01-30","open":4300,"high":4725,"low":4200,"close":4695,"volume":1554736,"rsi_14":83.41,"sma_20":4108.5,"sma_60":4303.33,"sma_120":4449.71},{"date":"2026-02-02","open":4650,"high":4650,"low":4315,"close":4330,"volume":590642,"rsi_14":61.05,"sma_20":4102.0,"sma_60":4291.33,"sma_120":4454.21},{"date":"2026-02-03","open":4450,"high":4550,"low":4335,"close":4490,"volume":387654,"rsi_14":66.03,"sma_20":4112.5,"sma_60":4286.75,"sma_120":4460.29},{"date":"2026-02-04","open":4455,"high":4485,"low":4340,"close":4470,"volume":328767,"rsi_14":65.61,"sma_20":4128.0,"sma_60":4294.92,"sma_120":4465.25},{"date":"2026-02-05","open":4420,"high":4430,"low":4230,"close":4280,"volume":388738,"rsi_14":58.52,"sma_20":4139.75,"sma_60":4284.75,"sma_120":4467.71},{"date":"2026-02-06","open":4170,"high":4285,"low":3955,"close":4185,"volume":345661,"rsi_14":56.28,"sma_20":4150.0,"sma_60":4271.17,"sma_120":4469.0},{"date":"2026-02-09","open":4360,"high":4425,"low":4240,"close":4340,"volume":281875,"rsi_14":58.55,"sma_20":4170.5,"sma_60":4258.5,"sma_120":4471.17},{"date":"2026-02-10","open":4345,"high":4880,"low":4305,"close":4800,"volume":1631934,"rsi_14":70.35,"sma_20":4209.75,"sma_60":4255.0,"sma_120":4476.54},{"date":"2026-02-11","open":4900,"high":4925,"low":4695,"close":4850,"volume":885056,"rsi_14":69.68,"sma_20":4252.75,"sma_60":4257.83,"sma_120":4482.96},{"date":"2026-02-12","open":4900,"high":5060,"low":4850,"close":4900,"volume":655057,"rsi_14":69.75,"sma_20":4298.75,"sma_60":4262.42,"sma_120":4490.46},{"date":"2026-02-13","open":4840,"high":5170,"low":4410,"close":4500,"volume":1511253,"rsi_14":57.96,"sma_20":4324.75,"sma_60":4263.58,"sma_120":4495.04},{"date":"2026-02-19","open":4665,"high":4900,"low":4575,"close":4865,"volume":730470,"rsi_14":63.04,"sma_20":4370.25,"sma_60":4272.0,"sma_120":4503.21},{"date":"2026-02-20","open":4865,"high":5255,"low":4815,"close":5150,"volume":873162,"rsi_14":64.21,"sma_20":4427.25,"sma_60":4282.83,"sma_120":4513.88},{"date":"2026-02-23","open":5190,"high":5440,"low":4950,"close":5010,"volume":722802,"rsi_14":61.34,"sma_20":4483.75,"sma_60":4295.17,"sma_120":4523.54},{"date":"2026-02-24","open":5100,"high":5190,"low":4885,"close":5130,"volume":339584,"rsi_14":57.62,"sma_20":4541.25,"sma_60":4309.42,"sma_120":4533.12},{"date":"2026-02-25","open":5250,"high":5400,"low":4960,"close":4970,"volume":681639,"rsi_14":62.08,"sma_20":4588.5,"sma_60":4319.42,"sma_120":4541.25},{"date":"2026-02-26","open":5010,"high":5290,"low":4940,"close":5200,"volume":667440,"rsi_14":63.05,"sma_20":4653.25,"sma_60":4289.25,"sma_120":4288.21},{"date":"2026-02-27","open":5090,"high":5300,"low":4990,"close":5000,"volume":511809,"rsi_14":59.14,"sma_20":4688.25,"sma_60":4342.92,"sma_120":4558.04},{"date":"2026-03-03","open":4910,"high":5210,"low":4745,"close":4745,"volume":719092,"rsi_14":57.84,"sma_20":4710.5,"sma_60":4347.25,"sma_120":4563.88},{"date":"2026-03-04","open":4650,"high":4650,"low":3955,"close":4005,"volume":850710,"rsi_14":47.51,"sma_20":4695.75,"sma_60":4337.5,"sma_120":4564.17},{"date":"2026-03-05","open":4400,"high":4620,"low":4210,"close":4500,"volume":542560,"rsi_14":52.03,"sma_20":4686.0,"sma_60":4336.75,"sma_120":4568.96},{"date":"2026-03-06","open":4500,"high":4900,"low":4380,"close":4850,"volume":325598,"rsi_14":50.65,"sma_20":4712.0,"sma_60":4341.17,"sma_120":4576.62},{"date":"2026-03-09","open":4500,"high":4625,"low":4110,"close":4255,"volume":542274,"rsi_14":43.22,"sma_20":4700.25,"sma_60":4337.83,"sma_120":4578.96},{"date":"2026-03-10","open":4480,"high":4665,"low":4370,"close":4605,"volume":323418,"rsi_14":46.85,"sma_20":4707.0,"sma_60":4339.58,"sma_120":4582.79},{"date":"2026-03-11","open":4615,"high":4750,"low":4530,"close":4630,"volume":371392,"rsi_14":51.51,"sma_20":4724.5,"sma_60":4341.17,"sma_120":4586.04},{"date":"2026-03-12","open":4540,"high":4645,"low":4500,"close":4595,"volume":157988,"rsi_14":46.61,"sma_20":4745.0,"sma_60":4343.17,"sma_120":4588.92},{"date":"2026-03-13","open":4540,"high":4540,"low":4425,"close":4480,"volume":155720,"rsi_14":41.21,"sma_20":4752.0,"sma_60":4344.5,"sma_120":4590.79},{"date":"2026-03-16","open":4470,"high":4475,"low":4305,"close":4395,"volume":137841,"rsi_14":41.81,"sma_20":4731.75,"sma_60":4323.58,"sma_120":4296.62},{"date":"2026-03-17","open":4435,"high":4725,"low":4425,"close":4535,"volume":219942,"rsi_14":42.12,"sma_20":4716.0,"sma_60":4352.17,"sma_120":4593.67},{"date":"2026-03-18","open":4580,"high":4975,"low":4580,"close":4900,"volume":564199,"rsi_14":49.12,"sma_20":4716.0,"sma_60":4366.0,"sma_120":4598.21},{"date":"2026-03-19","open":4790,"high":4920,"low":4700,"close":4740,"volume":400982,"rsi_14":44.12,"sma_20":4728.0,"sma_60":4378.67,"sma_120":4600.79},{"date":"2026-03-20","open":4775,"high":5130,"low":4635,"close":4915,"volume":553588,"rsi_14":48.91,"sma_20":4730.5,"sma_60":4393.42,"sma_120":4605.08},{"date":"2026-03-23","open":4640,"high":4793,"low":4482,"close":4496,"volume":542128,"rsi_14":49.41,"sma_20":4708.0,"sma_60":4405.92,"sma_120":4606.58},{"date":"2026-03-24","open":4716,"high":4779,"low":4439,"close":4582,"volume":281193,"rsi_14":62.28,"sma_20":4697.0,"sma_60":4420.42,"sma_120":4608.83},{"date":"2026-03-25","open":4621,"high":4984,"low":4621,"close":4783,"volume":760803,"rsi_14":58.59,"sma_20":4690.5,"sma_60":4436.5,"sma_120":4612.33},{"date":"2026-03-26","open":4735,"high":4745,"low":4463,"close":4482,"volume":394098,"rsi_14":47.13,"sma_20":4676.25,"sma_60":4449.25,"sma_120":4612.92},{"date":"2026-03-27","open":4367,"high":4391,"low":4166,"close":4300,"volume":318025,"rsi_14":54.86,"sma_20":4641.0,"sma_60":4460.58,"sma_120":4611.54},{"date":"2026-03-30","open":4157,"high":4157,"low":3984,"close":3994,"volume":301459,"rsi_14":41.19,"sma_20":4599.75,"sma_60":4465.58,"sma_120":4608.42},{"date":"2026-03-31","open":3960,"high":4027,"low":3793,"close":3798,"volume":292685,"rsi_14":37.4,"sma_20":4561.0,"sma_60":4464.42,"sma_120":4604.83},{"date":"2026-04-01","open":3965,"high":4004,"low":3860,"close":3917,"volume":270571,"rsi_14":40.77,"sma_20":4565.5,"sma_60":4460.25,"sma_120":4600.88},{"date":"2026-04-02","open":3970,"high":4004,"low":3721,"close":3760,"volume":322032,"rsi_14":40.04,"sma_20":4537.0,"sma_60":4451.42,"sma_120":4590.62},{"date":"2026-04-03","open":3812,"high":3898,"low":3755,"close":3774,"volume":209741,"rsi_14":41.64,"sma_20":4491.75,"sma_60":4443.25,"sma_120":4578.5},{"date":"2026-04-06","open":3807,"high":3874,"low":3750,"close":3764,"volume":230754,"rsi_14":38.28,"sma_20":4475.75,"sma_60":4434.5,"sma_120":4563.62},{"date":"2026-04-07","open":3913,"high":3913,"low":3664,"close":3707,"volume":199594,"rsi_14":27.27,"sma_20":4439.25,"sma_60":4427.75,"sma_120":4547.33},{"date":"2026-04-08","open":3831,"high":4061,"low":3831,"close":4008,"volume":253523,"rsi_14":38.59,"sma_20":4417.25,"sma_60":4428.25,"sma_120":4534.83},{"date":"2026-04-09","open":3999,"high":4027,"low":3764,"close":3807,"volume":260625,"rsi_14":30.88,"sma_20":4386.5,"sma_60":4427.17,"sma_120":4523.83},{"date":"2026-04-10","open":3903,"high":3980,"low":3855,"close":3975,"volume":198925,"rsi_14":38.67,"sma_20":4370.25,"sma_60":4430.08,"sma_120":4511.54},{"date":"2026-04-13","open":3922,"high":4171,"low":3846,"close":4133,"volume":234678,"rsi_14":40.52,"sma_20":4366.5,"sma_60":4436.58,"sma_120":4501.12},{"date":"2026-04-14","open":4157,"high":4415,"low":4157,"close":4367,"volume":296244,"rsi_14":41.35,"sma_20":4368.0,"sma_60":4445.75,"sma_120":4494.17},{"date":"2026-04-15","open":4401,"high":4635,"low":4386,"close":4420,"volume":413592,"rsi_14":48.56,"sma_20":4354.0,"sma_60":4456.25,"sma_120":4487.0},{"date":"2026-04-16","open":4563,"high":4779,"low":4439,"close":4712,"volume":624961,"rsi_14":59.07,"sma_20":4363.25,"sma_60":4472.0,"sma_120":4483.71},{"date":"2026-04-17","open":4731,"high":4841,"low":4640,"close":4822,"volume":493073,"rsi_14":69.98,"sma_20":4369.5,"sma_60":4490.08,"sma_120":4481.54},{"date":"2026-04-20","open":4812,"high":4812,"low":4625,"close":4678,"volume":510003,"rsi_14":71.8,"sma_20":4379.0,"sma_60":4504.75,"sma_120":4479.38},{"date":"2026-04-21","open":4688,"high":4740,"low":4630,"close":4664,"volume":275147,"rsi_14":69.5,"sma_20":4383.25,"sma_60":4521.33,"sma_120":4475.17},{"date":"2026-04-22","open":4664,"high":4850,"low":4640,"close":4831,"volume":353386,"rsi_14":77.86,"sma_20":4385.75,"sma_60":4539.17,"sma_120":4472.08},{"date":"2026-04-23","open":4860,"high":4908,"low":4697,"close":4822,"volume":354481,"rsi_14":77.31,"sma_20":4403.5,"sma_60":4556.08,"sma_120":4469.5},{"date":"2026-04-24","open":4889,"high":5951,"low":4879,"close":5807,"volume":5306954,"rsi_14":85.29,"sma_20":4482.25,"sma_60":4589.0,"sma_120":4476.25},{"date":"2026-04-27","open":5807,"high":6812,"low":5673,"close":6582,"volume":5528873,"rsi_14":89.8,"sma_20":4617.5,"sma_60":4635.17,"sma_120":4490.92},{"date":"2026-04-28","open":6525,"high":6735,"low":5970,"close":6438,"volume":2613138,"rsi_14":85.18,"sma_20":4755.5,"sma_60":4675.67,"sma_120":4505.58},{"date":"2026-04-29","open":6372,"high":6372,"low":5338,"close":5482,"volume":4443173,"rsi_14":69.89,"sma_20":4837.25,"sma_60":4699.5,"sma_120":4385.42},{"date":"2026-04-30","open":5587,"high":5597,"low":5166,"close":5357,"volume":1436192,"rsi_14":63.12,"sma_20":5067.25,"sma_60":4490.42,"sma_120":4595.54},{"date":"2026-05-04","open":5396,"high":5424,"low":5156,"close":5243,"volume":1422823,"rsi_14":63.46,"sma_20":4997.5,"sma_60":4733.75,"sma_120":4521.46},{"date":"2026-05-06","open":5386,"high":5510,"low":5329,"close":5376,"volume":1282648,"rsi_14":62.54,"sma_20":5081.75,"sma_60":4752.58,"sma_120":4526.21},{"date":"2026-05-07","open":5405,"high":5424,"low":5003,"close":5128,"volume":756598,"rsi_14":58.39,"sma_20":5156.0,"sma_60":4767.42,"sma_120":4531.17},{"date":"2026-05-08","open":5118,"high":5396,"low":5013,"close":5252,"volume":957146,"rsi_14":56.67,"sma_20":5221.0,"sma_60":4787.58,"sma_120":4536.17},{"date":"2026-05-11","open":5376,"high":5463,"low":5042,"close":5147,"volume":752408,"rsi_14":54.02,"sma_20":5291.0,"sma_60":4807.5,"sma_120":4539.33},{"date":"2026-05-12","open":5214,"high":5587,"low":4994,"close":5281,"volume":2223229,"rsi_14":57.46,"sma_20":5359.25,"sma_60":4827.17,"sma_120":4542.83},{"date":"2026-05-13","open":5195,"high":5429,"low":5022,"close":5156,"volume":1026446,"rsi_14":55.94,"sma_20":5412.75,"sma_60":4837.0,"sma_120":4546.0},{"date":"2026-05-14","open":5185,"high":5472,"low":4860,"close":5472,"volume":1195776,"rsi_14":57.46,"sma_20":5470.5,"sma_60":4851.5,"sma_120":4554.67},{"date":"2026-05-15","open":5463,"high":5635,"low":5022,"close":5070,"volume":1622008,"rsi_14":52.65,"sma_20":5504.5,"sma_60":4858.17,"sma_120":4560.29},{"date":"2026-05-18","open":4889,"high":5558,"low":4731,"close":5185,"volume":3164793,"rsi_14":41.85,"sma_20":5529.25,"sma_60":4873.5,"sma_120":4568.54},{"date":"2026-05-19","open":5099,"high":5214,"low":4602,"close":5137,"volume":1288712,"rsi_14":26.63,"sma_20":5545.75,"sma_60":4881.92,"sma_120":4576.96},{"date":"2026-05-20","open":5099,"high":5233,"low":4841,"close":5128,"volume":760156,"rsi_14":27.83,"sma_20":5569.25,"sma_60":4885.42,"sma_120":4584.12},{"date":"2026-05-21","open":5243,"high":5692,"low":5233,"close":5530,"volume":1728678,"rsi_14":51.0,"sma_20":5614.5,"sma_60":4898.25,"sma_120":4596.71},{"date":"2026-05-22","open":5644,"high":5970,"low":5482,"close":5893,"volume":1856034,"rsi_14":60.14,"sma_20":5670.0,"sma_60":4915.42,"sma_120":4612.42},{"date":"2026-05-26","open":5960,"high":6764,"low":5960,"close":6372,"volume":3769572,"rsi_14":68.79,"sma_20":5751.0,"sma_60":4943.58,"sma_120":4631.5},{"date":"2026-05-27","open":6400,"high":6419,"low":5673,"close":5836,"volume":1511233,"rsi_14":56.74,"sma_20":5752.5,"sma_60":4958.58,"sma_120":4645.62},{"date":"2026-05-28","open":5826,"high":5826,"low":5310,"close":5501,"volume":737841,"rsi_14":55.34,"sma_20":5696.0,"sma_60":4971.08,"sma_120":4657.0},{"date":"2026-05-29","open":5558,"high":5683,"low":5185,"close":5233,"volume":653641,"rsi_14":49.74,"sma_20":5633.0,"sma_60":4983.17,"sma_120":4665.21},{"date":"2026-06-01","open":5233,"high":5300,"low":4841,"close":4889,"volume":784266,"rsi_14":46.67,"sma_20":5602.0,"sma_60":5001.58,"sma_120":4669.54},{"date":"2026-06-02","open":4822,"high":4936,"low":4592,"close":4755,"volume":579000,"rsi_14":43.21,"sma_20":5570.5,"sma_60":5009.42,"sma_120":4673.08},{"date":"2026-06-04","open":4755,"high":5070,"low":4755,"close":4869,"volume":531071,"rsi_14":46.29,"sma_20":5551.0,"sma_60":5013.42,"sma_120":4677.29},{"date":"2026-06-05","open":4831,"high":4831,"low":4310,"close":4377,"volume":1186899,"rsi_14":36.45,"sma_20":5498.75,"sma_60":5018.75,"sma_120":4678.29},{"date":"2026-06-08","open":3922,"high":4109,"low":3884,"close":3898,"volume":1120080,"rsi_14":35.77,"sma_20":5434.5,"sma_60":5009.92,"sma_120":4674.75},{"date":"2026-06-09","open":3981,"high":4240,"low":3977,"close":4211,"volume":370547,"rsi_14":38.76,"sma_20":5380.25,"sma_60":5006.17,"sma_120":4673.67},{"date":"2026-06-10","open":4211,"high":4359,"low":4015,"close":4101,"volume":325700,"rsi_14":38.21,"sma_20":5325.75,"sma_60":5001.08,"sma_120":4672.12},{"date":"2026-06-11","open":4101,"high":4828,"low":3996,"close":4608,"volume":772901,"rsi_14":44.71,"sma_20":5290.75,"sma_60":5006.75,"sma_120":4675.62},{"date":"2026-06-12","open":4790,"high":5353,"low":4699,"close":5057,"volume":840869,"rsi_14":45.24,"sma_20":5285.75,"sma_60":5021.67,"sma_120":4683.83},{"date":"2026-06-15","open":5173,"high":5392,"low":4886,"close":5296,"volume":754616,"rsi_14":43.82,"sma_20":5276.75,"sma_60":5038.42,"sma_120":4695.29},{"date":"2026-06-16","open":5278,"high":5412,"low":5010,"close":5067,"volume":367463,"rsi_14":35.71,"sma_20":5276.75,"sma_60":5045.08,"sma_120":4705.54},{"date":"2026-06-17","open":4971,"high":5439,"low":4875,"close":5306,"volume":574144,"rsi_14":68.16,"sma_20":5101.75,"sma_60":5112.17,"sma_120":4786.38},{"date":"2026-06-18","open":5310,"high":5770,"low":5030,"close":5300,"volume":818563,"rsi_14":44.19,"sma_20":5267.75,"sma_60":5061.0,"sma_120":4727.21},{"date":"2026-06-19","open":5300,"high":5350,"low":4960,"close":5110,"volume":664092,"rsi_14":45.24,"sma_20":5255.25,"sma_60":5067.83,"sma_120":4736.88},{"date":"2026-06-22","open":5080,"high":5380,"low":5000,"close":5250,"volume":350979,"rsi_14":54.94,"sma_20":5047.65,"sma_60":4870.7,"sma_120":4642.12},{"date":"2026-06-23","open":5120,"high":5290,"low":4570,"close":4570,"volume":528047,"rsi_14":47.8,"sma_20":4981.5,"sma_60":4867.15,"sma_120":4646.58},{"date":"2026-06-24","open":4570,"high":4715,"low":4270,"close":4415,"volume":555448,"rsi_14":44.64,"sma_20":4883.65,"sma_60":4866.03,"sma_120":4650.71},{"date":"2026-06-25","open":4500,"high":4650,"low":4125,"close":4135,"volume":548175,"rsi_14":46.99,"sma_20":4798.6,"sma_60":4863.28,"sma_120":4653.38},{"date":"2026-06-26","open":4100,"high":4185,"low":3980,"close":4115,"volume":467326,"rsi_14":53.04,"sma_20":4729.3,"sma_60":4865.3,"sma_120":4655.38},{"date":"2026-06-29","open":4140,"high":4495,"low":4140,"close":4475,"volume":245584,"rsi_14":53.61,"sma_20":4691.4,"sma_60":4876.58,"sma_120":4659.0},{"date":"2026-06-30","open":4475,"high":4680,"low":4435,"close":4530,"volume":138156,"rsi_14":55.99,"sma_20":4673.45,"sma_60":4886.8,"sma_120":4660.54},{"date":"2026-07-01","open":4540,"high":4845,"low":4450,"close":4685,"volume":224981,"rsi_14":51.15,"sma_20":4669.95,"sma_60":4902.22,"sma_120":4662.42},{"date":"2026-07-02","open":4550,"high":4645,"low":4250,"close":4355,"volume":255701,"rsi_14":38.55,"sma_20":4644.25,"sma_60":4911.9,"sma_120":4661.75},{"date":"2026-07-03","open":4355,"high":4430,"low":4150,"close":4330,"volume":340962,"rsi_14":33.1,"sma_20":4641.9,"sma_60":4921.33,"sma_120":4660.67},{"date":"2026-07-06","open":4330,"high":4425,"low":4050,"close":4115,"volume":197572,"rsi_14":33.27,"sma_20":4652.75,"sma_60":4928.13,"sma_120":4659.29},{"date":"2026-07-07","open":4115,"high":4390,"low":4010,"close":4120,"volume":275537,"rsi_14":27.29,"sma_20":4648.05,"sma_60":4930.0,"sma_120":4658.96},{"date":"2026-07-08","open":4120,"high":4120,"low":3785,"close":3800,"volume":410915,"rsi_14":24.4,"sma_20":4632.85,"sma_60":4929.88,"sma_120":4656.92},{"date":"2026-07-09","open":3800,"high":4055,"low":3750,"close":3955,"volume":372579,"rsi_14":30.05,"sma_20":4600.05,"sma_60":4929.55,"sma_120":4656.71},{"date":"2026-07-10","open":3955,"high":4400,"low":3955,"close":4255,"volume":294115,"rsi_14":33.72,"sma_20":4559.75,"sma_60":4931.58,"sma_120":4659.42},{"date":"2026-07-13","open":4255,"high":4420,"low":3985,"close":4005,"volume":342837,"rsi_14":39.24,"sma_20":4495.0,"sma_60":4925.55,"sma_120":4659.33},{"date":"2026-07-14","open":4005,"high":4195,"low":3855,"close":4040,"volume":395511,"rsi_14":42.51,"sma_20":4443.5,"sma_60":4919.22,"sma_120":4659.75},{"date":"2026-07-15","open":4150,"high":4395,"low":4105,"close":4310,"volume":264649,"rsi_14":53.51,"sma_20":4393.5,"sma_60":4912.52,"sma_120":4662.5},{"date":"2026-07-16","open":4250,"high":4315,"low":4065,"close":4070,"volume":132529,"rsi_14":49.17,"sma_20":4332.0,"sma_60":4899.98,"sma_120":4663.46},{"date":"2026-07-20","open":4070,"high":4180,"low":3900,"close":3945,"volume":130581,"rsi_14":39.31,"sma_20":4273.75,"sma_60":4887.77,"sma_120":4662.92},{"date":"2026-07-21","open":3945,"high":4060,"low":3790,"close":3940,"volume":194081,"rsi_14":37.86,"sma_20":4208.25,"sma_60":4875.7,"sma_120":4663.42},{"date":"2026-07-22","open":4000,"high":4215,"low":3915,"close":3915,"volume":134047,"rsi_14":33.26,"sma_20":4175.5,"sma_60":4860.43,"sma_120":4662.88},{"date":"2026-07-23","open":3940,"high":4245,"low":3940,"close":4175,"volume":253066,"rsi_14":45.96,"sma_20":4163.5,"sma_60":4849.65,"sma_120":4664.12},{"date":"2026-07-24","open":4125,"high":4400,"low":4120,"close":4210,"volume":271310,"rsi_14":47.32,"sma_20":4167.25,"sma_60":4823.03,"sma_120":4665.08},{"date":"2026-07-27","open":4300,"high":4430,"low":4175,"close":4200,"volume":134607,"rsi_14":52.09,"sma_20":4171.5,"sma_60":4783.33,"sma_120":4665.83},{"date":"2026-07-28","open":4050,"high":4190,"low":3850,"close":3900,"volume":229459,"rsi_14":45.28,"sma_20":4142.75,"sma_60":4741.03,"sma_120":4662.5},{"date":"2026-07-29","open":3905,"high":3975,"low":3355,"close":3490,"volume":616235,"rsi_14":43.6,"sma_20":4090.75,"sma_60":4707.83,"sma_120":4655.75},{"date":"2026-07-30","open":3400,"high":3485,"low":2885,"close":2970,"volume":1863010,"rsi_14":32.32,"sma_20":4005.0,"sma_60":4668.05,"sma_120":4641.38},{"date":"2026-07-31","open":3120,"high":3365,"low":3100,"close":3200,"volume":531854,"rsi_14":30.57,"sma_20":3947.25,"sma_60":4634.0,"sma_120":4631.96},{"date":"2026-08-03","open":3200,"high":4100,"low":3110,"close":3435,"volume":4006816,"rsi_14":39.44,"sma_20":3902.5,"sma_60":4601.65,"sma_120":4623.17},{"date":"2026-08-04","open":3605,"high":3910,"low":3530,"close":3740,"volume":1232107,"rsi_14":44.95,"sma_20":3883.75,"sma_60":4578.52,"sma_120":4617.08},{"date":"2026-08-05","open":3825,"high":4305,"low":3785,"close":4115,"volume":1216685,"rsi_14":46.83,"sma_20":3883.5,"sma_60":4559.57,"sma_120":4615.71},{"date":"2026-08-06","open":4095,"high":4395,"low":3840,"close":4215,"volume":674698,"rsi_14":52.47,"sma_20":3904.25,"sma_60":4544.03,"sma_120":4615.96},{"date":"2026-08-07","open":4215,"high":4430,"low":3830,"close":3915,"volume":356318,"rsi_14":49.52,"sma_20":3902.25,"sma_60":4521.27,"sma_120":4612.42},{"date":"2026-08-10","open":4000,"high":4005,"low":3815,"close":3920,"volume":308348,"rsi_14":49.68,"sma_20":3885.5,"sma_60":4500.67,"sma_120":4605.08},{"date":"2026-08-11","open":3845,"high":4105,"low":3790,"close":4105,"volume":314050,"rsi_14":52.91,"sma_20":3890.5,"sma_60":4477.88,"sma_120":4598.88},{"date":"2026-08-12","open":4105,"high":4150,"low":3905,"close":4030,"volume":151919,"rsi_14":47.65,"sma_20":3890.0,"sma_60":4460.55,"sma_120":4591.62},{"date":"2026-08-13","open":4060,"high":4220,"low":3880,"close":4050,"volume":308311,"rsi_14":47.39,"sma_20":3877.0,"sma_60":4441.63,"sma_120":4587.88},{"date":"2026-08-14","open":4100,"high":4865,"low":3900,"close":4655,"volume":1064161,"rsi_14":56.21,"sma_20":3906.25,"sma_60":4433.6,"sma_120":4586.12},{"date":"2026-08-18","open":4660,"high":5800,"low":4660,"close":5500,"volume":2946395,"rsi_14":69.0,"sma_20":3984.0,"sma_60":4439.8,"sma_120":4589.04},{"date":"2026-08-19","open":5390,"high":6170,"low":5260,"close":5930,"volume":2200253,"rsi_14":78.84,"sma_20":4083.5,"sma_60":4446.47,"sma_120":4596.71},{"date":"2026-08-20","open":5980,"high":6310,"low":5220,"close":5220,"volume":1642302,"rsi_14":75.45,"sma_20":4148.75,"sma_60":4435.25,"sma_120":4597.46},{"date":"2026-08-21","open":5180,"high":5370,"low":4820,"close":4860,"volume":661232,"rsi_14":68.24,"sma_20":4183.0,"sma_60":4410.05,"sma_120":4596.54},{"date":"2026-08-24","open":4470,"high":4865,"low":4470,"close":4580,"volume":1623402,"rsi_14":62.46,"sma_20":4201.5,"sma_60":4389.12,"sma_120":4591.38},{"date":"2026-08-25","open":4530,"high":4700,"low":4255,"close":4620,"volume":910311,"rsi_14":60.16,"sma_20":4222.5,"sma_60":4374.43,"sma_120":4588.21},{"date":"2026-08-26","open":4515,"high":4585,"low":4310,"close":4400,"volume":832632,"rsi_14":53.41,"sma_20":4247.5,"sma_60":4360.55,"sma_120":4585.33},{"date":"2026-08-27","open":4400,"high":4580,"low":4245,"close":4415,"volume":526222,"rsi_14":52.44,"sma_20":4293.75,"sma_60":4352.65,"sma_120":4588.75},{"date":"2026-08-28","open":4360,"high":4545,"low":4315,"close":4365,"volume":478380,"rsi_14":55.86,"sma_20":4363.5,"sma_60":4346.15,"sma_120":4587.62},{"date":"2026-08-31","open":4290,"high":4360,"low":4145,"close":4255,"volume":393739,"rsi_14":54.25,"sma_20":4416.25,"sma_60":4335.92,"sma_120":4582.67},{"date":"2026-09-01","open":4220,"high":4245,"low":3960,"close":4020,"volume":694736,"rsi_14":48.94,"sma_20":4445.5,"sma_60":4329.97,"sma_120":4580.71},{"date":"2026-09-02","open":3940,"high":3955,"low":3715,"close":3855,"volume":965249,"rsi_14":47.86,"sma_20":4451.25,"sma_60":4329.25,"sma_120":4574.46},{"date":"2026-09-03","open":3880,"high":3975,"low":3730,"close":3830,"volume":660763,"rsi_14":47.31,"sma_20":4437.0,"sma_60":4322.85,"sma_120":4567.79},{"date":"2026-09-04","open":3855,"high":3960,"low":3820,"close":3865,"volume":308331,"rsi_14":38.78,"sma_20":4419.5,"sma_60":4318.87,"sma_120":4561.71},{"date":"2026-09-07","open":3910,"high":4150,"low":3910,"close":3955,"volume":466606,"rsi_14":22.06,"sma_20":4421.5,"sma_60":4307.93,"sma_120":4557.33},{"date":"2026-09-08","open":3955,"high":4090,"low":3920,"close":3930,"volume":333688,"rsi_14":7.63,"sma_20":4422.0,"sma_60":4289.08,"sma_120":4553.46},{"date":"2026-09-09","open":3925,"high":4010,"low":3900,"close":3995,"volume":306158,"rsi_14":14.29,"sma_20":4416.5,"sma_60":4267.33,"sma_120":4548.96},{"date":"2026-09-10","open":3985,"high":4230,"low":3870,"close":4085,"volume":489249,"rsi_14":23.18,"sma_20":4419.25,"sma_60":4250.92,"sma_120":4542.17},{"date":"2026-09-11","open":4000,"high":4120,"low":3950,"close":3975,"volume":292380,"rsi_14":26.27,"sma_20":4415.5,"sma_60":4228.67,"sma_120":4535.79},{"date":"2026-09-14","open":3930,"high":4005,"low":3800,"close":3890,"volume":173203,"rsi_14":22.35,"sma_20":4377.25,"sma_60":4205.17,"sma_120":4527.25},{"date":"2026-09-15","open":3880,"high":4000,"low":3810,"close":3935,"volume":160898,"rsi_14":29.69,"sma_20":4299.0,"sma_60":4185.58,"sma_120":4522.57},{"date":"2026-09-16","open":3905,"high":4030,"low":3855,"close":4000,"volume":137505,"rsi_14":32.64,"sma_20":4202.5,"sma_60":4164.75,"sma_120":4517.73},{"date":"2026-09-17","open":4030,"high":4215,"low":4000,"close":4175,"volume":349978,"rsi_14":42.8,"sma_20":4150.25,"sma_60":4158.17,"sma_120":4512.66},{"date":"2026-09-18","open":4175,"high":4190,"low":4025,"close":4100,"volume":242800,"rsi_14":43.97,"sma_20":4112.25,"sma_60":4152.92,"sma_120":4509.48},{"date":"2026-09-21","open":4065,"high":4385,"low":4010,"close":4355,"volume":572295,"rsi_14":62.84,"sma_20":4101.0,"sma_60":4156.58,"sma_120":4509.93},{"date":"2026-09-22","open":4370,"high":4430,"low":4250,"close":4330,"volume":438401,"rsi_14":70.39,"sma_20":4086.5,"sma_60":4160.17,"sma_120":4512.73},{"date":"2026-09-23","open":4410,"high":4500,"low":4260,"close":4445,"volume":300947,"rsi_14":74.5,"sma_20":4088.75,"sma_60":4159.67,"sma_120":4518.12},{"date":"2026-09-28","open":4480,"high":4585,"low":4365,"close":4405,"volume":360641,"rsi_14":71.43,"sma_20":4088.25,"sma_60":4157.58,"sma_120":4522.19},{"date":"2026-09-29","open":4335,"high":4785,"low":4335,"close":4620,"volume":359355,"rsi_14":74.01,"sma_20":4101.0,"sma_60":4156.5,"sma_120":4529.36},{"date":"2026-09-30","open":4600,"high":4705,"low":4450,"close":4545,"volume":335475,"rsi_14":71.43,"sma_20":4115.5,"sma_60":4159.67,"sma_120":4535.78},{"date":"2026-10-01","open":4545,"high":4975,"low":4505,"close":4860,"volume":663749,"rsi_14":75.67,"sma_20":4157.5,"sma_60":4168.5,"sma_120":4544.92},{"date":"2026-10-02","open":4865,"high":4905,"low":4650,"close":4850,"volume":379658,"rsi_14":73.6,"sma_20":4207.0,"sma_60":4180.67,"sma_120":4554.4},{"date":"2026-10-06","open":4855,"high":4960,"low":4800,"close":4885,"volume":410277,"rsi_14":79.55,"sma_20":4259.75,"sma_60":4193.42,"sma_120":4561.71},{"date":"2026-10-07","open":4845,"high":4900,"low":4630,"close":4675,"volume":300937,"rsi_14":73.57,"sma_20":4300.25,"sma_60":4208.0,"sma_120":4568.94},{"date":"2026-10-08","open":4690,"high":4770,"low":4610,"close":4675,"volume":281175,"rsi_14":72.84,"sma_20":4336.25,"sma_60":4220.0,"sma_120":4574.77},{"date":"2026-10-12","open":4600,"high":4655,"low":4285,"close":4330,"volume":276923,"rsi_14":58.73,"sma_20":4356.5,"sma_60":4221.33,"sma_120":4576.46},{"date":"2026-10-13","open":4185,"high":4340,"low":4010,"close":4275,"volume":313668,"rsi_14":52.82,"sma_20":4370.5,"sma_60":4225.83,"sma_120":4575.69},{"date":"2026-10-14","open":4200,"high":4240,"low":3850,"close":3960,"volume":454951,"rsi_14":46.52,"sma_20":4364.25,"sma_60":4224.5,"sma_120":4571.86},{"date":"2026-10-15","open":3750,"high":3785,"low":3345,"close":3455,"volume":663133,"rsi_14":30.09,"sma_20":4338.25,"sma_60":4210.25,"sma_120":4561.38},{"date":"2026-10-16","open":3595,"high":3695,"low":3420,"close":3615,"volume":810316,"rsi_14":35.07,"sma_20":4324.5,"sma_60":4202.67,"sma_120":4551.32},{"date":"2026-10-19","open":3445,"high":3610,"low":3270,"close":3600,"volume":1664740,"rsi_14":31.59,"sma_20":4307.75,"sma_60":4196.92,"sma_120":4542.34},{"date":"2026-10-20","open":3520,"high":3590,"low":3230,"close":3295,"volume":535936,"rsi_14":28.32,"sma_20":4272.5,"sma_60":4186.17,"sma_120":4530.93},{"date":"2026-10-21","open":3400,"high":3455,"low":3290,"close":3355,"volume":392618,"rsi_14":23.7,"sma_20":4231.5,"sma_60":4176.83,"sma_120":4518.63},{"date":"2026-10-22","open":3315,"high":3340,"low":3110,"close":3155,"volume":359280,"rsi_14":22.53,"sma_20":4184.25,"sma_60":4159.83,"sma_120":4504.74},{"date":"2026-10-23","open":3085,"high":3179,"low":2970,"close":3045,"volume":310588,"rsi_14":10.97,"sma_20":4118.75,"sma_60":4140.42,"sma_120":4481.73}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":1.78,"ttm_eps":null,"close":6180.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.25,"ttm_eps":null,"close":4270.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.08,"ttm_eps":null,"close":3560.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.0,"ttm_eps":null,"close":3220.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":1.16,"ttm_eps":null,"close":3585.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":1.68,"ttm_eps":null,"close":5160.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":1.69,"ttm_eps":null,"close":4345.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.42,"ttm_eps":null,"close":3798.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.61,"ttm_eps":null,"close":4530.0}],"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":"LB세미콘","phase":"above-fold","symbol_resolved":true}