{"status":"ok","report":{"price_analysis":{"current":2375.0,"change_1d":-1.9,"change_7d":-9.9,"change_30d":-8.8,"high_30d":2860.0,"low_30d":2345.0,"position_in_range":6.0,"support":2396.5,"resistance":2808.5},"summary":"램테크놀러지(171010)은 Technology 섹터 KR 시장 종목입니다, 시가총액 339.29억. 현재가 2,375원, 전일 대비 -1.9%, 30일 -8.8%. ROE -0.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4380.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -0.1%로 적자 상태입니다. 시가총액 339.29억. 매출 452.07억, 영업이익 -3.54억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":0.82,"roe":-0.14,"eps":-4.0,"revenue":45206760953.0,"operating_income":-354345921.0,"net_income":-7906183620.0,"market_cap":33928570750,"profit_margin":-17.49,"roa":-0.05,"operating_margin":-0.78,"gross_margin":17.44,"debt_ratio":1.6739342498887566,"total_assets":111280237568.0,"total_equity":41616669360.0,"total_debt":69663568208.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 38.2로 약세 구간입니다. MACD(-54.13)가 시그널선(-29.76)을 하회합니다(데드크로스). 현재가가 SMA20(2593)과 SMA60(2669) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2383~2803 (현재 위치 -2%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 38","rsi_14":38.248847926267274,"macd":-54.133461342553346,"macd_signal":-29.756371855180873,"sma_20":2592.75,"sma_60":2668.8333333333335,"bb_upper":2802.975474193781,"bb_lower":2382.524525806219,"atr_14":154.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -4380.00, 기관 순매수 0.00. 30일 누적: 외국인 -5585.00, 기관 -561.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-4380.0,"institutional_flow":0,"data":[{"date":"2026-10-23","foreign_net":1317.0,"institution_net":0.0,"retail_net":-1317.0},{"date":"2026-10-22","foreign_net":-4703.0,"institution_net":0.0,"retail_net":4703.0},{"date":"2026-10-21","foreign_net":-2469.0,"institution_net":0.0,"retail_net":2469.0},{"date":"2026-10-20","foreign_net":-3783.0,"institution_net":0.0,"retail_net":3783.0},{"date":"2026-10-19","foreign_net":5258.0,"institution_net":0.0,"retail_net":-5258.0},{"date":"2026-10-16","foreign_net":6916.0,"institution_net":0.0,"retail_net":-6916.0},{"date":"2026-10-15","foreign_net":-445.0,"institution_net":0.0,"retail_net":445.0},{"date":"2026-10-14","foreign_net":-1108.0,"institution_net":19.0,"retail_net":1089.0},{"date":"2026-10-13","foreign_net":-3802.0,"institution_net":20.0,"retail_net":3782.0},{"date":"2026-10-12","foreign_net":-8329.0,"institution_net":-251.0,"retail_net":8580.0},{"date":"2026-10-08","foreign_net":3643.0,"institution_net":287.0,"retail_net":-3930.0},{"date":"2026-10-07","foreign_net":-6243.0,"institution_net":19.0,"retail_net":6224.0},{"date":"2026-10-06","foreign_net":13297.0,"institution_net":0.0,"retail_net":-13297.0},{"date":"2026-10-02","foreign_net":2348.0,"institution_net":0.0,"retail_net":-2348.0},{"date":"2026-10-01","foreign_net":10096.0,"institution_net":0.0,"retail_net":-10096.0},{"date":"2026-09-30","foreign_net":-4179.0,"institution_net":0.0,"retail_net":4179.0},{"date":"2026-09-29","foreign_net":-3779.0,"institution_net":0.0,"retail_net":3779.0},{"date":"2026-09-28","foreign_net":-3508.0,"institution_net":0.0,"retail_net":3508.0},{"date":"2026-09-23","foreign_net":-7673.0,"institution_net":0.0,"retail_net":7673.0},{"date":"2026-09-22","foreign_net":-992.0,"institution_net":0.0,"retail_net":992.0},{"date":"2026-09-21","foreign_net":4386.0,"institution_net":0.0,"retail_net":-4386.0},{"date":"2026-09-18","foreign_net":-6663.0,"institution_net":0.0,"retail_net":6663.0},{"date":"2026-09-17","foreign_net":-413.0,"institution_net":0.0,"retail_net":413.0},{"date":"2026-09-16","foreign_net":-3803.0,"institution_net":0.0,"retail_net":3803.0},{"date":"2026-09-15","foreign_net":3725.0,"institution_net":0.0,"retail_net":-3725.0},{"date":"2026-09-14","foreign_net":1130.0,"institution_net":-537.0,"retail_net":-593.0},{"date":"2026-09-11","foreign_net":-3222.0,"institution_net":0.0,"retail_net":3222.0},{"date":"2026-09-10","foreign_net":5678.0,"institution_net":-118.0,"retail_net":-5560.0},{"date":"2026-09-09","foreign_net":4480.0,"institution_net":0.0,"retail_net":-4480.0},{"date":"2026-09-08","foreign_net":-2745.0,"institution_net":0.0,"retail_net":2745.0}],"periods":{"d1":{"foreign_net":1317.0,"institution_net":0,"retail_net":-1317.0},"d3":{"foreign_net":-5855.0,"institution_net":0,"retail_net":5855.0},"d7":{"foreign_net":2091.0,"institution_net":0,"retail_net":-2091.0},"d14":{"foreign_net":1897.0,"institution_net":94.0,"retail_net":-1991.0},"d30":{"foreign_net":-5585.0,"institution_net":-561.0,"retail_net":6146.0}}},"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 -4, PBR 0.82x) — 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 -4원"}]},"growth":{"grade":"D","percentile":40,"summary":"매출 +4.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":4.3,"unit":"%","percentile":56,"direction":"higher_better"},{"name":"영업이익 성장률","value":-36.6,"unit":"%","percentile":23,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -0.1%","metrics":[{"name":"ROE","value":-0.14,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-0.78,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-17.49,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-0.05,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":34,"summary":"RSI 38","metrics":[{"name":"RSI (14)","value":38.2,"unit":"","percentile":38,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.8,"unit":"%","percentile":35,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":26,"summary":"유동비율 1.1x, 순차입금비율 1.6x","metrics":[{"name":"유동비율","value":1.06,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":1.57,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":-0.7,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.06,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.82x) — PBR 기준 평가"},"growth":{"grade":"D","reason":"매출 +4.3%"},"profitability":{"grade":"C","reason":"ROE -0.1%"},"momentum":{"grade":"D","reason":"RSI 38"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-0.05,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-0.14,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-0.32,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.67,"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":17.44,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-0.78,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-17.49,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["추가 분석 필요"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":0.82,"per_5y_high":null,"per_5y_low":null,"per_5y_avg":null,"per_percentile":null,"pbr_5y_high":2.2,"pbr_5y_low":1.37,"pbr_5y_avg":1.89,"pbr_percentile":0.0,"per_5y_median":null,"pbr_5y_median":1.97,"history":[{"quarter":"2024-Q2","per":null,"pbr":2.18},{"quarter":"2024-Q3","per":null,"pbr":1.97},{"quarter":"2024-Q4","per":null,"pbr":1.37},{"quarter":"2025-Q1","per":null,"pbr":1.8},{"quarter":"2025-Q2","per":null,"pbr":2.18},{"quarter":"2025-Q3","per":null,"pbr":2.07},{"quarter":"2025-Q4","per":null,"pbr":2.2},{"quarter":"2026-Q1","per":null,"pbr":1.69},{"quarter":"2026-Q2","per":null,"pbr":1.54},{"quarter":"현재","per":null,"pbr":0.82}],"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":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"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":"0.8배"},{"label":"ROE","value":"-0.1%"}],"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":"2026-10-23T23:41:14.141668+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"},"fundamental":{"status":"available"}}},"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":-0.0013642950258429811,"dividend_yield":null,"eps":-4.0,"revenue":12161210722.0,"operating_income":299458244.0,"net_income":-56777415.0,"market_cap":null,"profit_margin":-0.00466873046589744,"operating_margin":0.02462404861205726,"roa":-0.000510220109525782,"gross_margin":0.17441844578540147,"total_equity":41616669360.0,"total_assets":111280237568.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":1.34,"roe":0.004447876027469705,"dividend_yield":null,"eps":12.75,"revenue":11661508716.0,"operating_income":472640196.0,"net_income":182358865.0,"market_cap":53400000000.0,"profit_margin":0.015637673429836504,"operating_margin":0.04052993549209641,"roa":0.0016595547621234353,"gross_margin":0.1823863893427287,"total_equity":40999088975.0,"total_assets":109884210610.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.18952824228999382,"dividend_yield":null,"eps":-526.52,"revenue":10708609476.0,"operating_income":-1214520402.0,"net_income":-7528600818.0,"market_cap":null,"profit_margin":-0.703041868776054,"operating_margin":-0.1134153229438395,"roa":-0.0735857449752703,"gross_margin":0.14404572521363276,"total_equity":39722844084.0,"total_assets":102310587744.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.010745592042430172,"dividend_yield":null,"eps":-35.19,"revenue":10675432039.0,"operating_income":88076041.0,"net_income":-503164252.0,"market_cap":null,"profit_margin":-0.04713291697814348,"operating_margin":0.008250349089220593,"roa":-0.004532398974594812,"gross_margin":0.1592556635449534,"total_equity":46825177246.0,"total_assets":111014995551.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.0027602037802087016,"dividend_yield":null,"eps":-9.02,"revenue":10778924748.0,"operating_income":10529437.0,"net_income":-128921760.0,"market_cap":null,"profit_margin":-0.011960539943830768,"operating_margin":0.0009768541154305495,"roa":-0.0011860337243069115,"gross_margin":0.1463697752684227,"total_equity":46707334047.0,"total_assets":108699910768.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.004296665180784619,"dividend_yield":null,"eps":-14.37,"revenue":10519327729.0,"operating_income":161449968.0,"net_income":-205456718.0,"market_cap":null,"profit_margin":-0.019531354407144357,"operating_margin":0.015347935928919665,"roa":-0.0019357926639921158,"gross_margin":0.1805286821480681,"total_equity":47817716614.0,"total_assets":106135704418.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":-0.0229202596224566,"dividend_yield":null,"eps":-76.93,"revenue":9931394664.0,"operating_income":-923929877.0,"net_income":-1100045324.0,"market_cap":null,"profit_margin":-0.11076443553164991,"operating_margin":-0.09303123159017376,"roa":-0.010535560340785103,"gross_margin":0.10124268403558029,"total_equity":47994453035.0,"total_assets":104412607248.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.013796452674276245,"dividend_yield":null,"eps":-46.54,"revenue":10980017286.0,"operating_income":3809449.0,"net_income":-665448604.0,"market_cap":null,"profit_margin":-0.06060542407783601,"operating_margin":0.0003469438071702504,"roa":-0.006133603346630181,"gross_margin":0.1429240800013072,"total_equity":48233311831.0,"total_assets":108492278746.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.001495649228505997,"dividend_yield":null,"eps":-5.07,"revenue":11912563283.0,"operating_income":-199618654.0,"net_income":-72463129.0,"market_cap":null,"profit_margin":-0.006082916604809108,"operating_margin":-0.016756985818901695,"roa":-0.000706878084340971,"gross_margin":0.1215683039490469,"total_equity":48449280499.0,"total_assets":102511494705.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.01491087957179095,"dividend_yield":null,"eps":-50.27,"revenue":11677362459.0,"operating_income":-533148283.0,"net_income":-718844252.0,"market_cap":null,"profit_margin":-0.06155878560110729,"operating_margin":-0.04565656712908581,"roa":-0.007103708557013824,"gross_margin":0.09405541481274321,"total_equity":48209379503.0,"total_assets":101192813054.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.0007418350775497628,"dividend_yield":null,"eps":2.52,"revenue":9837863282.0,"operating_income":-1153292673.0,"net_income":36044434.0,"market_cap":null,"profit_margin":0.003663847826178807,"operating_margin":-0.11722999597993397,"roa":0.0003900967634548399,"gross_margin":0.0926621010954602,"total_equity":48588203889.0,"total_assets":92398700468.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.04211961925024967,"dividend_yield":null,"eps":-147.0,"revenue":10450501159.0,"operating_income":-855115360.0,"net_income":-2072684939.0,"market_cap":null,"profit_margin":-0.19833354472335502,"operating_margin":-0.08182529689148661,"roa":-0.02382359509498133,"gross_margin":0.06932856635071925,"total_equity":49209488972.0,"total_assets":87001350163.0}],"current_price":2375.0,"change_pct":-1.86,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":3640.0},{"date":"2016-10-25","close":3635.0},{"date":"2016-10-26","close":3580.0},{"date":"2016-10-27","close":3600.0},{"date":"2016-10-28","close":3485.0},{"date":"2016-10-31","close":3530.0},{"date":"2016-11-01","close":3500.0},{"date":"2016-11-02","close":3415.0},{"date":"2016-11-03","close":3415.0},{"date":"2016-11-04","close":3360.0},{"date":"2016-11-07","close":3380.0},{"date":"2016-11-08","close":3380.0},{"date":"2016-11-09","close":3115.0},{"date":"2016-11-10","close":3375.0},{"date":"2016-11-11","close":3435.0},{"date":"2016-11-14","close":3400.0},{"date":"2016-11-15","close":3590.0},{"date":"2016-11-16","close":3780.0},{"date":"2016-11-17","close":4105.0},{"date":"2016-11-18","close":3890.0},{"date":"2016-11-21","close":3835.0},{"date":"2016-11-22","close":3900.0},{"date":"2016-11-23","close":3810.0},{"date":"2016-11-24","close":3895.0},{"date":"2016-11-25","close":4035.0},{"date":"2016-11-28","close":3915.0},{"date":"2016-11-29","close":3880.0},{"date":"2016-11-30","close":4085.0},{"date":"2016-12-01","close":4140.0},{"date":"2016-12-02","close":4170.0},{"date":"2016-12-05","close":4195.0},{"date":"2016-12-06","close":4260.0},{"date":"2016-12-07","close":4305.0},{"date":"2016-12-08","close":4440.0},{"date":"2016-12-09","close":4420.0},{"date":"2016-12-12","close":4400.0},{"date":"2016-12-13","close":4285.0},{"date":"2016-12-14","close":4390.0},{"date":"2016-12-15","close":4330.0},{"date":"2016-12-16","close":4180.0},{"date":"2016-12-19","close":3995.0},{"date":"2016-12-20","close":3935.0},{"date":"2016-12-21","close":4095.0},{"date":"2016-12-22","close":4030.0},{"date":"2016-12-23","close":4085.0},{"date":"2016-12-26","close":4020.0},{"date":"2016-12-27","close":4050.0},{"date":"2016-12-28","close":4050.0},{"date":"2016-12-29","close":4150.0},{"date":"2017-01-02","close":4060.0},{"date":"2017-01-03","close":4165.0},{"date":"2017-01-04","close":4150.0},{"date":"2017-01-05","close":4150.0},{"date":"2017-01-06","close":4120.0},{"date":"2017-01-09","close":4200.0},{"date":"2017-01-10","close":4220.0},{"date":"2017-01-11","close":4290.0},{"date":"2017-01-12","close":4485.0},{"date":"2017-01-13","close":4510.0},{"date":"2017-01-16","close":4495.0},{"date":"2017-01-17","close":4410.0},{"date":"2017-01-18","close":4345.0},{"date":"2017-01-19","close":4290.0},{"date":"2017-01-20","close":4275.0},{"date":"2017-01-23","close":4380.0},{"date":"2017-01-24","close":4500.0},{"date":"2017-01-25","close":4480.0},{"date":"2017-01-26","close":4700.0},{"date":"2017-01-31","close":4905.0},{"date":"2017-02-01","close":4910.0},{"date":"2017-02-02","close":4680.0},{"date":"2017-02-03","close":4800.0},{"date":"2017-02-06","close":4760.0},{"date":"2017-02-07","close":4645.0},{"date":"2017-02-08","close":4740.0},{"date":"2017-02-09","close":4850.0},{"date":"2017-02-10","close":4715.0},{"date":"2017-02-13","close":4680.0},{"date":"2017-02-14","close":4605.0},{"date":"2017-02-15","close":4650.0},{"date":"2017-02-16","close":4565.0},{"date":"2017-02-17","close":4540.0},{"date":"2017-02-20","close":4510.0},{"date":"2017-02-21","close":4495.0},{"date":"2017-02-22","close":4500.0},{"date":"2017-02-23","close":4500.0},{"date":"2017-02-24","close":4460.0},{"date":"2017-02-27","close":4360.0},{"date":"2017-02-28","close":4270.0},{"date":"2017-03-02","close":4265.0},{"date":"2017-03-03","close":4300.0},{"date":"2017-03-06","close":4275.0},{"date":"2017-03-07","close":4310.0},{"date":"2017-03-08","close":4295.0},{"date":"2017-03-09","close":4320.0},{"date":"2017-03-10","close":4315.0},{"date":"2017-03-13","close":4295.0},{"date":"2017-03-14","close":4260.0},{"date":"2017-03-15","close":4225.0},{"date":"2017-03-16","close":4230.0},{"date":"2017-03-17","close":4250.0},{"date":"2017-03-20","close":4400.0},{"date":"2017-03-21","close":4400.0},{"date":"2017-03-22","close":4290.0},{"date":"2017-03-23","close":4310.0},{"date":"2017-03-24","close":4330.0},{"date":"2017-03-27","close":4290.0},{"date":"2017-03-28","close":4385.0},{"date":"2017-03-29","close":4600.0},{"date":"2017-03-30","close":4745.0},{"date":"2017-03-31","close":4735.0},{"date":"2017-04-03","close":4735.0},{"date":"2017-04-04","close":4730.0},{"date":"2017-04-05","close":4710.0},{"date":"2017-04-06","close":4700.0},{"date":"2017-04-07","close":4685.0},{"date":"2017-04-10","close":4615.0},{"date":"2017-04-11","close":4530.0},{"date":"2017-04-12","close":4565.0},{"date":"2017-04-13","close":4570.0},{"date":"2017-04-14","close":4575.0},{"date":"2017-04-17","close":4590.0},{"date":"2017-04-18","close":4580.0},{"date":"2017-04-19","close":4600.0},{"date":"2017-04-20","close":4500.0},{"date":"2017-04-21","close":4430.0},{"date":"2017-04-24","close":4345.0},{"date":"2017-04-25","close":4330.0},{"date":"2017-04-26","close":4315.0},{"date":"2017-04-27","close":4315.0},{"date":"2017-04-28","close":4315.0},{"date":"2017-05-02","close":4170.0},{"date":"2017-05-04","close":4160.0},{"date":"2017-05-08","close":4160.0},{"date":"2017-05-10","close":4120.0},{"date":"2017-05-11","close":3965.0},{"date":"2017-05-12","close":3985.0},{"date":"2017-05-15","close":3905.0},{"date":"2017-05-16","close":4300.0},{"date":"2017-05-17","close":3920.0},{"date":"2017-05-18","close":3850.0},{"date":"2017-05-19","close":3915.0},{"date":"2017-05-22","close":3985.0},{"date":"2017-05-23","close":3975.0},{"date":"2017-05-24","close":3940.0},{"date":"2017-05-25","close":3910.0},{"date":"2017-05-26","close":3940.0},{"date":"2017-05-29","close":3940.0},{"date":"2017-05-30","close":3950.0},{"date":"2017-05-31","close":3920.0},{"date":"2017-06-01","close":3920.0},{"date":"2017-06-02","close":3925.0},{"date":"2017-06-05","close":3920.0},{"date":"2017-06-07","close":3945.0},{"date":"2017-06-08","close":3890.0},{"date":"2017-06-09","close":3970.0},{"date":"2017-06-12","close":3935.0},{"date":"2017-06-13","close":3910.0},{"date":"2017-06-14","close":3920.0},{"date":"2017-06-15","close":4000.0},{"date":"2017-06-16","close":4300.0},{"date":"2017-06-19","close":4300.0},{"date":"2017-06-20","close":4410.0},{"date":"2017-06-21","close":4500.0},{"date":"2017-06-22","close":4615.0},{"date":"2017-06-23","close":4995.0},{"date":"2017-06-26","close":4990.0},{"date":"2017-06-27","close":4955.0},{"date":"2017-06-28","close":4960.0},{"date":"2017-06-29","close":4950.0},{"date":"2017-06-30","close":4900.0},{"date":"2017-07-03","close":4815.0},{"date":"2017-07-04","close":4700.0},{"date":"2017-07-05","close":4700.0},{"date":"2017-07-06","close":4660.0},{"date":"2017-07-07","close":4855.0},{"date":"2017-07-10","close":4770.0},{"date":"2017-07-11","close":4780.0},{"date":"2017-07-12","close":4600.0},{"date":"2017-07-13","close":4735.0},{"date":"2017-07-14","close":4740.0},{"date":"2017-07-17","close":4770.0},{"date":"2017-07-18","close":4720.0},{"date":"2017-07-19","close":4710.0},{"date":"2017-07-20","close":4705.0},{"date":"2017-07-21","close":4585.0},{"date":"2017-07-24","close":4505.0},{"date":"2017-07-25","close":4460.0},{"date":"2017-07-26","close":4455.0},{"date":"2017-07-27","close":4580.0},{"date":"2017-07-28","close":4470.0},{"date":"2017-07-31","close":4420.0},{"date":"2017-08-01","close":4380.0},{"date":"2017-08-02","close":4315.0},{"date":"2017-08-03","close":4385.0},{"date":"2017-08-04","close":4390.0},{"date":"2017-08-07","close":4365.0},{"date":"2017-08-08","close":4350.0},{"date":"2017-08-09","close":4390.0},{"date":"2017-08-10","close":4425.0},{"date":"2017-08-11","close":4420.0},{"date":"2017-08-14","close":4420.0},{"date":"2017-08-16","close":4360.0},{"date":"2017-08-17","close":4325.0},{"date":"2017-08-18","close":4230.0},{"date":"2017-08-21","close":4170.0},{"date":"2017-08-22","close":4170.0},{"date":"2017-08-23","close":4100.0},{"date":"2017-08-24","close":4150.0},{"date":"2017-08-25","close":4175.0},{"date":"2017-08-28","close":4120.0},{"date":"2017-08-29","close":4045.0},{"date":"2017-08-30","close":4170.0},{"date":"2017-08-31","close":4245.0},{"date":"2017-09-01","close":4290.0},{"date":"2017-09-04","close":4270.0},{"date":"2017-09-05","close":4200.0},{"date":"2017-09-06","close":4210.0},{"date":"2017-09-07","close":4235.0},{"date":"2017-09-08","close":4180.0},{"date":"2017-09-11","close":4230.0},{"date":"2017-09-12","close":4215.0},{"date":"2017-09-13","close":4165.0},{"date":"2017-09-14","close":4140.0},{"date":"2017-09-15","close":4165.0},{"date":"2017-09-18","close":4135.0},{"date":"2017-09-19","close":4135.0},{"date":"2017-09-20","close":4195.0},{"date":"2017-09-21","close":4080.0},{"date":"2017-09-22","close":4060.0},{"date":"2017-09-25","close":4020.0},{"date":"2017-09-26","close":4045.0},{"date":"2017-09-27","close":4080.0},{"date":"2017-09-28","close":4070.0},{"date":"2017-09-29","close":4070.0},{"date":"2017-10-10","close":4050.0},{"date":"2017-10-11","close":4095.0},{"date":"2017-10-12","close":4080.0},{"date":"2017-10-13","close":4015.0},{"date":"2017-10-16","close":3995.0},{"date":"2017-10-17","close":4000.0},{"date":"2017-10-18","close":3950.0},{"date":"2017-10-19","close":3920.0},{"date":"2017-10-20","close":3985.0},{"date":"2017-10-23","close":3970.0},{"date":"2017-10-24","close":3970.0},{"date":"2017-10-25","close":3960.0},{"date":"2017-10-26","close":3940.0},{"date":"2017-10-27","close":3915.0},{"date":"2017-10-30","close":3900.0},{"date":"2017-10-31","close":3990.0},{"date":"2017-11-01","close":3990.0},{"date":"2017-11-02","close":3970.0},{"date":"2017-11-03","close":3880.0},{"date":"2017-11-06","close":3880.0},{"date":"2017-11-07","close":3855.0},{"date":"2017-11-08","close":3840.0},{"date":"2017-11-09","close":3855.0},{"date":"2017-11-10","close":3880.0},{"date":"2017-11-13","close":3910.0},{"date":"2017-11-14","close":4000.0},{"date":"2017-11-15","close":4005.0},{"date":"2017-11-16","close":4010.0},{"date":"2017-11-17","close":3995.0},{"date":"2017-11-20","close":3995.0},{"date":"2017-11-21","close":3910.0},{"date":"2017-11-22","close":3870.0},{"date":"2017-11-23","close":3865.0},{"date":"2017-11-24","close":3880.0},{"date":"2017-11-27","close":3950.0},{"date":"2017-11-28","close":4010.0},{"date":"2017-11-29","close":4350.0},{"date":"2017-11-30","close":4455.0},{"date":"2017-12-01","close":4450.0},{"date":"2017-12-04","close":4430.0},{"date":"2017-12-05","close":4300.0},{"date":"2017-12-06","close":4315.0},{"date":"2017-12-07","close":4350.0},{"date":"2017-12-08","close":4380.0},{"date":"2017-12-11","close":4390.0},{"date":"2017-12-12","close":4375.0},{"date":"2017-12-13","close":4225.0},{"date":"2017-12-14","close":4210.0},{"date":"2017-12-15","close":4200.0},{"date":"2017-12-18","close":4180.0},{"date":"2017-12-19","close":4160.0},{"date":"2017-12-20","close":4220.0},{"date":"2017-12-21","close":4230.0},{"date":"2017-12-22","close":4180.0},{"date":"2017-12-26","close":4140.0},{"date":"2017-12-27","close":4125.0},{"date":"2017-12-28","close":4130.0},{"date":"2018-01-02","close":4105.0},{"date":"2018-01-03","close":4150.0},{"date":"2018-01-04","close":4150.0},{"date":"2018-01-05","close":4105.0},{"date":"2018-01-08","close":4050.0},{"date":"2018-01-09","close":4015.0},{"date":"2018-01-10","close":4000.0},{"date":"2018-01-11","close":3980.0},{"date":"2018-01-12","close":3945.0},{"date":"2018-01-15","close":3930.0},{"date":"2018-01-16","close":3945.0},{"date":"2018-01-17","close":3900.0},{"date":"2018-01-18","close":3840.0},{"date":"2018-01-19","close":3770.0},{"date":"2018-01-22","close":3840.0},{"date":"2018-01-23","close":3885.0},{"date":"2018-01-24","close":3950.0},{"date":"2018-01-25","close":3965.0},{"date":"2018-01-26","close":3970.0},{"date":"2018-01-29","close":3970.0},{"date":"2018-01-30","close":3875.0},{"date":"2018-01-31","close":3875.0},{"date":"2018-02-01","close":3855.0},{"date":"2018-02-02","close":3820.0},{"date":"2018-02-05","close":3870.0},{"date":"2018-02-06","close":3880.0},{"date":"2018-02-07","close":3895.0},{"date":"2018-02-08","close":4000.0},{"date":"2018-02-09","close":4055.0},{"date":"2018-02-12","close":4000.0},{"date":"2018-02-13","close":4055.0},{"date":"2018-02-14","close":4030.0},{"date":"2018-02-19","close":4035.0},{"date":"2018-02-20","close":4030.0},{"date":"2018-02-21","close":4080.0},{"date":"2018-02-22","close":4060.0},{"date":"2018-02-23","close":4055.0},{"date":"2018-02-26","close":4115.0},{"date":"2018-02-27","close":4145.0},{"date":"2018-02-28","close":4100.0},{"date":"2018-03-02","close":4075.0},{"date":"2018-03-05","close":4250.0},{"date":"2018-03-06","close":4675.0},{"date":"2018-03-07","close":4910.0},{"date":"2018-03-08","close":4945.0},{"date":"2018-03-09","close":4890.0},{"date":"2018-03-12","close":4915.0},{"date":"2018-03-13","close":4720.0},{"date":"2018-03-14","close":4845.0},{"date":"2018-03-15","close":5040.0},{"date":"2018-03-16","close":6320.0},{"date":"2018-03-19","close":5760.0},{"date":"2018-03-20","close":5830.0},{"date":"2018-03-21","close":5440.0},{"date":"2018-03-22","close":5400.0},{"date":"2018-03-23","close":5350.0},{"date":"2018-03-26","close":5310.0},{"date":"2018-03-27","close":5190.0},{"date":"2018-03-28","close":5190.0},{"date":"2018-03-29","close":5130.0},{"date":"2018-03-30","close":5070.0},{"date":"2018-04-02","close":5050.0},{"date":"2018-04-03","close":4930.0},{"date":"2018-04-04","close":4820.0},{"date":"2018-04-05","close":4690.0},{"date":"2018-04-06","close":4835.0},{"date":"2018-04-09","close":4875.0},{"date":"2018-04-10","close":4800.0},{"date":"2018-04-11","close":4820.0},{"date":"2018-04-12","close":4865.0},{"date":"2018-04-13","close":4770.0},{"date":"2018-04-16","close":4860.0},{"date":"2018-04-17","close":4975.0},{"date":"2018-04-18","close":4875.0},{"date":"2018-04-19","close":4890.0},{"date":"2018-04-20","close":4845.0},{"date":"2018-04-23","close":4820.0},{"date":"2018-04-24","close":4915.0},{"date":"2018-04-25","close":5200.0},{"date":"2018-04-26","close":5230.0},{"date":"2018-04-27","close":5120.0},{"date":"2018-04-30","close":5040.0},{"date":"2018-05-02","close":5020.0},{"date":"2018-05-03","close":4995.0},{"date":"2018-05-04","close":4870.0},{"date":"2018-05-08","close":4765.0},{"date":"2018-05-09","close":4785.0},{"date":"2018-05-10","close":4880.0},{"date":"2018-05-11","close":4975.0},{"date":"2018-05-14","close":4970.0},{"date":"2018-05-15","close":4815.0},{"date":"2018-05-16","close":4800.0},{"date":"2018-05-17","close":4835.0},{"date":"2018-05-18","close":4860.0},{"date":"2018-05-21","close":4745.0},{"date":"2018-05-23","close":4840.0},{"date":"2018-05-24","close":5850.0},{"date":"2018-05-25","close":5830.0},{"date":"2018-05-28","close":5700.0},{"date":"2018-05-29","close":5700.0},{"date":"2018-05-30","close":5690.0},{"date":"2018-05-31","close":5380.0},{"date":"2018-06-01","close":5420.0},{"date":"2018-06-04","close":5050.0},{"date":"2018-06-05","close":5160.0},{"date":"2018-06-07","close":5160.0},{"date":"2018-06-08","close":5060.0},{"date":"2018-06-11","close":5090.0},{"date":"2018-06-12","close":5140.0},{"date":"2018-06-14","close":4965.0},{"date":"2018-06-15","close":4815.0},{"date":"2018-06-18","close":4800.0},{"date":"2018-06-19","close":4750.0},{"date":"2018-06-20","close":4755.0},{"date":"2018-06-21","close":4670.0},{"date":"2018-06-22","close":4630.0},{"date":"2018-06-25","close":4635.0},{"date":"2018-06-26","close":4690.0},{"date":"2018-06-27","close":4685.0},{"date":"2018-06-28","close":4630.0},{"date":"2018-06-29","close":4575.0},{"date":"2018-07-02","close":4495.0},{"date":"2018-07-03","close":4485.0},{"date":"2018-07-04","close":4490.0},{"date":"2018-07-05","close":4435.0},{"date":"2018-07-06","close":4415.0},{"date":"2018-07-09","close":4360.0},{"date":"2018-07-10","close":4450.0},{"date":"2018-07-11","close":4350.0},{"date":"2018-07-12","close":4310.0},{"date":"2018-07-13","close":4465.0},{"date":"2018-07-16","close":4380.0},{"date":"2018-07-17","close":4410.0},{"date":"2018-07-18","close":4375.0},{"date":"2018-07-19","close":4365.0},{"date":"2018-07-20","close":4285.0},{"date":"2018-07-23","close":4255.0},{"date":"2018-07-24","close":4210.0},{"date":"2018-07-25","close":4140.0},{"date":"2018-07-26","close":4140.0},{"date":"2018-07-27","close":4210.0},{"date":"2018-07-30","close":4220.0},{"date":"2018-07-31","close":4225.0},{"date":"2018-08-01","close":4200.0},{"date":"2018-08-02","close":4210.0},{"date":"2018-08-03","close":4215.0},{"date":"2018-08-06","close":4210.0},{"date":"2018-08-07","close":4215.0},{"date":"2018-08-08","close":4215.0},{"date":"2018-08-09","close":4195.0},{"date":"2018-08-10","close":4195.0},{"date":"2018-08-13","close":4175.0},{"date":"2018-08-14","close":4170.0},{"date":"2018-08-16","close":4205.0},{"date":"2018-08-17","close":4185.0},{"date":"2018-08-20","close":4100.0},{"date":"2018-08-21","close":4105.0},{"date":"2018-08-22","close":4110.0},{"date":"2018-08-23","close":4085.0},{"date":"2018-08-24","close":4090.0},{"date":"2018-08-27","close":4080.0},{"date":"2018-08-28","close":4180.0},{"date":"2018-08-29","close":4170.0},{"date":"2018-08-30","close":4215.0},{"date":"2018-08-31","close":4215.0},{"date":"2018-09-03","close":4185.0},{"date":"2018-09-04","close":4135.0},{"date":"2018-09-05","close":4145.0},{"date":"2018-09-06","close":4080.0},{"date":"2018-09-07","close":4080.0},{"date":"2018-09-10","close":4085.0},{"date":"2018-09-11","close":4080.0},{"date":"2018-09-12","close":4050.0},{"date":"2018-09-13","close":4060.0},{"date":"2018-09-14","close":4005.0},{"date":"2018-09-17","close":4005.0},{"date":"2018-09-18","close":4005.0},{"date":"2018-09-19","close":3975.0},{"date":"2018-09-20","close":3895.0},{"date":"2018-09-21","close":3815.0},{"date":"2018-09-27","close":3720.0},{"date":"2018-09-28","close":3855.0},{"date":"2018-10-01","close":3765.0},{"date":"2018-10-02","close":3985.0},{"date":"2018-10-04","close":3950.0},{"date":"2018-10-05","close":3925.0},{"date":"2018-10-08","close":3885.0},{"date":"2018-10-10","close":3875.0},{"date":"2018-10-11","close":3775.0},{"date":"2018-10-12","close":3900.0},{"date":"2018-10-15","close":3895.0},{"date":"2018-10-16","close":3910.0},{"date":"2018-10-17","close":3980.0},{"date":"2018-10-18","close":3990.0},{"date":"2018-10-19","close":3910.0},{"date":"2018-10-22","close":3815.0},{"date":"2018-10-23","close":3830.0},{"date":"2018-10-24","close":3800.0},{"date":"2018-10-25","close":3800.0},{"date":"2018-10-26","close":3800.0},{"date":"2018-10-29","close":3660.0},{"date":"2018-10-30","close":3715.0},{"date":"2018-10-31","close":3760.0},{"date":"2018-11-01","close":3780.0},{"date":"2018-11-02","close":3730.0},{"date":"2018-11-05","close":3800.0},{"date":"2018-11-06","close":3730.0},{"date":"2018-11-07","close":3750.0},{"date":"2018-11-08","close":3700.0},{"date":"2018-11-09","close":3700.0},{"date":"2018-11-12","close":3685.0},{"date":"2018-11-13","close":3720.0},{"date":"2018-11-14","close":3635.0},{"date":"2018-11-15","close":3635.0},{"date":"2018-11-16","close":3620.0},{"date":"2018-11-19","close":3650.0},{"date":"2018-11-20","close":3500.0},{"date":"2018-11-21","close":3535.0},{"date":"2018-11-22","close":3485.0},{"date":"2018-11-23","close":3455.0},{"date":"2018-11-26","close":3400.0},{"date":"2018-11-27","close":3400.0},{"date":"2018-11-28","close":3445.0},{"date":"2018-11-29","close":3505.0},{"date":"2018-11-30","close":3550.0},{"date":"2018-12-03","close":3605.0},{"date":"2018-12-04","close":3515.0},{"date":"2018-12-05","close":3445.0},{"date":"2018-12-06","close":3320.0},{"date":"2018-12-07","close":3350.0},{"date":"2018-12-10","close":3375.0},{"date":"2018-12-11","close":3360.0},{"date":"2018-12-12","close":3445.0},{"date":"2018-12-13","close":3415.0},{"date":"2018-12-14","close":3355.0},{"date":"2018-12-17","close":3395.0},{"date":"2018-12-18","close":3260.0},{"date":"2018-12-19","close":3130.0},{"date":"2018-12-20","close":3090.0},{"date":"2018-12-21","close":3080.0},{"date":"2018-12-24","close":3045.0},{"date":"2018-12-26","close":3015.0},{"date":"2018-12-27","close":2950.0},{"date":"2018-12-28","close":3100.0},{"date":"2019-01-02","close":3115.0},{"date":"2019-01-03","close":3155.0},{"date":"2019-01-04","close":3095.0},{"date":"2019-01-07","close":3065.0},{"date":"2019-01-08","close":3160.0},{"date":"2019-01-09","close":3220.0},{"date":"2019-01-10","close":3235.0},{"date":"2019-01-11","close":3265.0},{"date":"2019-01-14","close":3235.0},{"date":"2019-01-15","close":3245.0},{"date":"2019-01-16","close":3230.0},{"date":"2019-01-17","close":3170.0},{"date":"2019-01-18","close":3200.0},{"date":"2019-01-21","close":3400.0},{"date":"2019-01-22","close":3435.0},{"date":"2019-01-23","close":3435.0},{"date":"2019-01-24","close":3455.0},{"date":"2019-01-25","close":3550.0},{"date":"2019-01-28","close":3530.0},{"date":"2019-01-29","close":3515.0},{"date":"2019-01-30","close":3520.0},{"date":"2019-01-31","close":3535.0},{"date":"2019-02-01","close":3530.0},{"date":"2019-02-07","close":3550.0},{"date":"2019-02-08","close":3580.0},{"date":"2019-02-11","close":3585.0},{"date":"2019-02-12","close":3580.0},{"date":"2019-02-13","close":3605.0},{"date":"2019-02-14","close":3805.0},{"date":"2019-02-15","close":3940.0},{"date":"2019-02-18","close":3965.0},{"date":"2019-02-19","close":4010.0},{"date":"2019-02-20","close":4000.0},{"date":"2019-02-21","close":3990.0},{"date":"2019-02-22","close":3935.0},{"date":"2019-02-25","close":3970.0},{"date":"2019-02-26","close":3925.0},{"date":"2019-02-27","close":3970.0},{"date":"2019-02-28","close":3890.0},{"date":"2019-03-04","close":3850.0},{"date":"2019-03-05","close":3935.0},{"date":"2019-03-06","close":3900.0},{"date":"2019-03-07","close":3915.0},{"date":"2019-03-08","close":3935.0},{"date":"2019-03-11","close":3940.0},{"date":"2019-03-12","close":3940.0},{"date":"2019-03-13","close":3940.0},{"date":"2019-03-14","close":3945.0},{"date":"2019-03-15","close":3920.0},{"date":"2019-03-18","close":4010.0},{"date":"2019-03-19","close":4000.0},{"date":"2019-03-20","close":4020.0},{"date":"2019-03-21","close":3920.0},{"date":"2019-03-22","close":4130.0},{"date":"2019-03-25","close":3985.0},{"date":"2019-03-26","close":4010.0},{"date":"2019-03-27","close":4085.0},{"date":"2019-03-28","close":4055.0},{"date":"2019-03-29","close":4130.0},{"date":"2019-04-01","close":4090.0},{"date":"2019-04-02","close":4100.0},{"date":"2019-04-03","close":4030.0},{"date":"2019-04-04","close":4055.0},{"date":"2019-04-05","close":4100.0},{"date":"2019-04-08","close":4035.0},{"date":"2019-04-09","close":4040.0},{"date":"2019-04-10","close":4050.0},{"date":"2019-04-11","close":4070.0},{"date":"2019-04-12","close":4070.0},{"date":"2019-04-15","close":4070.0},{"date":"2019-04-16","close":3995.0},{"date":"2019-04-17","close":4075.0},{"date":"2019-04-18","close":4070.0},{"date":"2019-04-19","close":4085.0},{"date":"2019-04-22","close":4060.0},{"date":"2019-04-23","close":4040.0},{"date":"2019-04-24","close":4030.0},{"date":"2019-04-25","close":3995.0},{"date":"2019-04-26","close":3980.0},{"date":"2019-04-29","close":4005.0},{"date":"2019-04-30","close":3995.0},{"date":"2019-05-02","close":4015.0},{"date":"2019-05-03","close":4015.0},{"date":"2019-05-07","close":4020.0},{"date":"2019-05-08","close":4020.0},{"date":"2019-05-09","close":4035.0},{"date":"2019-05-10","close":4025.0},{"date":"2019-05-13","close":3990.0},{"date":"2019-05-14","close":4055.0},{"date":"2019-05-15","close":4095.0},{"date":"2019-05-16","close":4095.0},{"date":"2019-05-17","close":4120.0},{"date":"2019-05-20","close":4120.0},{"date":"2019-05-21","close":4095.0},{"date":"2019-05-22","close":4050.0},{"date":"2019-05-23","close":4000.0},{"date":"2019-05-24","close":3985.0},{"date":"2019-05-27","close":3980.0},{"date":"2019-05-28","close":3965.0},{"date":"2019-05-29","close":3970.0},{"date":"2019-05-30","close":3970.0},{"date":"2019-05-31","close":4025.0},{"date":"2019-06-03","close":4000.0},{"date":"2019-06-04","close":4010.0},{"date":"2019-06-05","close":3970.0},{"date":"2019-06-07","close":4000.0},{"date":"2019-06-10","close":3965.0},{"date":"2019-06-11","close":3950.0},{"date":"2019-06-12","close":3980.0},{"date":"2019-06-13","close":3965.0},{"date":"2019-06-14","close":4000.0},{"date":"2019-06-17","close":3940.0},{"date":"2019-06-18","close":3885.0},{"date":"2019-06-19","close":3855.0},{"date":"2019-06-20","close":3890.0},{"date":"2019-06-21","close":3905.0},{"date":"2019-06-24","close":3950.0},{"date":"2019-06-25","close":3900.0},{"date":"2019-06-26","close":3900.0},{"date":"2019-06-27","close":3895.0},{"date":"2019-06-28","close":3775.0},{"date":"2019-07-01","close":4295.0},{"date":"2019-07-02","close":5580.0},{"date":"2019-07-03","close":6490.0},{"date":"2019-07-04","close":6220.0},{"date":"2019-07-05","close":5780.0},{"date":"2019-07-08","close":6180.0},{"date":"2019-07-09","close":5500.0},{"date":"2019-07-10","close":5560.0},{"date":"2019-07-11","close":5440.0},{"date":"2019-07-12","close":5900.0},{"date":"2019-07-15","close":7060.0},{"date":"2019-07-16","close":6790.0},{"date":"2019-07-17","close":6760.0},{"date":"2019-07-18","close":6640.0},{"date":"2019-07-19","close":6040.0},{"date":"2019-07-22","close":6860.0},{"date":"2019-07-23","close":6400.0},{"date":"2019-07-24","close":6060.0},{"date":"2019-07-25","close":6180.0},{"date":"2019-07-26","close":6350.0},{"date":"2019-07-29","close":8250.0},{"date":"2019-07-30","close":7760.0},{"date":"2019-07-31","close":6880.0},{"date":"2019-08-01","close":8500.0},{"date":"2019-08-02","close":8600.0},{"date":"2019-08-05","close":8980.0},{"date":"2019-08-06","close":8010.0},{"date":"2019-08-07","close":8300.0},{"date":"2019-08-08","close":8190.0},{"date":"2019-08-09","close":7770.0},{"date":"2019-08-12","close":7800.0},{"date":"2019-08-13","close":7690.0},{"date":"2019-08-14","close":8270.0},{"date":"2019-08-16","close":8010.0},{"date":"2019-08-19","close":7700.0},{"date":"2019-08-20","close":7240.0},{"date":"2019-08-21","close":7150.0},{"date":"2019-08-22","close":6720.0},{"date":"2019-08-23","close":6980.0},{"date":"2019-08-26","close":7330.0},{"date":"2019-08-27","close":7460.0},{"date":"2019-08-28","close":7290.0},{"date":"2019-08-29","close":6800.0},{"date":"2019-08-30","close":6380.0},{"date":"2019-09-02","close":6510.0},{"date":"2019-09-03","close":6450.0},{"date":"2019-09-04","close":7240.0},{"date":"2019-09-05","close":7290.0},{"date":"2019-09-06","close":7080.0},{"date":"2019-09-09","close":6960.0},{"date":"2019-09-10","close":6860.0},{"date":"2019-09-11","close":6990.0},{"date":"2019-09-16","close":6780.0},{"date":"2019-09-17","close":6710.0},{"date":"2019-09-18","close":6720.0},{"date":"2019-09-19","close":6830.0},{"date":"2019-09-20","close":6860.0},{"date":"2019-09-23","close":6500.0},{"date":"2019-09-24","close":6520.0},{"date":"2019-09-25","close":6210.0},{"date":"2019-09-26","close":6420.0},{"date":"2019-09-27","close":6530.0},{"date":"2019-09-30","close":6310.0},{"date":"2019-10-01","close":6620.0},{"date":"2019-10-02","close":6920.0},{"date":"2019-10-04","close":8990.0},{"date":"2019-10-07","close":9240.0},{"date":"2019-10-08","close":9830.0},{"date":"2019-10-10","close":9840.0},{"date":"2019-10-11","close":9500.0},{"date":"2019-10-14","close":9160.0},{"date":"2019-10-15","close":9150.0},{"date":"2019-10-16","close":8950.0},{"date":"2019-10-17","close":8680.0},{"date":"2019-10-18","close":8550.0},{"date":"2019-10-21","close":8240.0},{"date":"2019-10-22","close":8440.0},{"date":"2019-10-23","close":8000.0},{"date":"2019-10-24","close":8110.0},{"date":"2019-10-25","close":8160.0},{"date":"2019-10-28","close":7730.0},{"date":"2019-10-29","close":7680.0},{"date":"2019-10-30","close":7700.0},{"date":"2019-10-31","close":7850.0},{"date":"2019-11-01","close":8000.0},{"date":"2019-11-04","close":7630.0},{"date":"2019-11-05","close":7690.0},{"date":"2019-11-06","close":7690.0},{"date":"2019-11-07","close":7340.0},{"date":"2019-11-08","close":7310.0},{"date":"2019-11-11","close":7430.0},{"date":"2019-11-12","close":7750.0},{"date":"2019-11-13","close":7730.0},{"date":"2019-11-14","close":7830.0},{"date":"2019-11-15","close":7950.0},{"date":"2019-11-18","close":7600.0},{"date":"2019-11-19","close":7530.0},{"date":"2019-11-20","close":7270.0},{"date":"2019-11-21","close":7190.0},{"date":"2019-11-22","close":7450.0},{"date":"2019-11-25","close":7340.0},{"date":"2019-11-26","close":7530.0},{"date":"2019-11-27","close":7550.0},{"date":"2019-11-28","close":7510.0},{"date":"2019-11-29","close":7450.0},{"date":"2019-12-02","close":7540.0},{"date":"2019-12-03","close":7500.0},{"date":"2019-12-04","close":7630.0},{"date":"2019-12-05","close":7260.0},{"date":"2019-12-06","close":7380.0},{"date":"2019-12-09","close":7470.0},{"date":"2019-12-10","close":7480.0},{"date":"2019-12-11","close":7620.0},{"date":"2019-12-12","close":7690.0},{"date":"2019-12-13","close":7640.0},{"date":"2019-12-16","close":7700.0},{"date":"2019-12-17","close":8300.0},{"date":"2019-12-18","close":8030.0},{"date":"2019-12-19","close":8110.0},{"date":"2019-12-20","close":8080.0},{"date":"2019-12-23","close":7600.0},{"date":"2019-12-24","close":7460.0},{"date":"2019-12-26","close":7540.0},{"date":"2019-12-27","close":7740.0},{"date":"2019-12-30","close":7670.0},{"date":"2020-01-02","close":7710.0},{"date":"2020-01-03","close":8130.0},{"date":"2020-01-06","close":8240.0},{"date":"2020-01-07","close":8030.0},{"date":"2020-01-08","close":7530.0},{"date":"2020-01-09","close":7830.0},{"date":"2020-01-10","close":7880.0},{"date":"2020-01-13","close":7900.0},{"date":"2020-01-14","close":7920.0},{"date":"2020-01-15","close":7890.0},{"date":"2020-01-16","close":7810.0},{"date":"2020-01-17","close":7970.0},{"date":"2020-01-20","close":7800.0},{"date":"2020-01-21","close":7650.0},{"date":"2020-01-22","close":7720.0},{"date":"2020-01-23","close":7710.0},{"date":"2020-01-28","close":7300.0},{"date":"2020-01-29","close":7260.0},{"date":"2020-01-30","close":7120.0},{"date":"2020-01-31","close":6590.0},{"date":"2020-02-03","close":7000.0},{"date":"2020-02-04","close":7040.0},{"date":"2020-02-05","close":7070.0},{"date":"2020-02-06","close":7290.0},{"date":"2020-02-07","close":7390.0},{"date":"2020-02-10","close":7330.0},{"date":"2020-02-11","close":7370.0},{"date":"2020-02-12","close":7600.0},{"date":"2020-02-13","close":7400.0},{"date":"2020-02-14","close":7340.0},{"date":"2020-02-17","close":7450.0},{"date":"2020-02-18","close":7330.0},{"date":"2020-02-19","close":7150.0},{"date":"2020-02-20","close":7130.0},{"date":"2020-02-21","close":6820.0},{"date":"2020-02-24","close":6450.0},{"date":"2020-02-25","close":6700.0},{"date":"2020-02-26","close":6440.0},{"date":"2020-02-27","close":6100.0},{"date":"2020-02-28","close":5800.0},{"date":"2020-03-02","close":6170.0},{"date":"2020-03-03","close":6030.0},{"date":"2020-03-04","close":6170.0},{"date":"2020-03-05","close":6240.0},{"date":"2020-03-06","close":6140.0},{"date":"2020-03-09","close":5660.0},{"date":"2020-03-10","close":5730.0},{"date":"2020-03-11","close":5350.0},{"date":"2020-03-12","close":4975.0},{"date":"2020-03-13","close":4410.0},{"date":"2020-03-16","close":4245.0},{"date":"2020-03-17","close":4255.0},{"date":"2020-03-18","close":3925.0},{"date":"2020-03-19","close":2980.0},{"date":"2020-03-20","close":3280.0},{"date":"2020-03-23","close":3140.0},{"date":"2020-03-24","close":3600.0},{"date":"2020-03-25","close":3800.0},{"date":"2020-03-26","close":4375.0},{"date":"2020-03-27","close":4535.0},{"date":"2020-03-30","close":4900.0},{"date":"2020-03-31","close":4910.0},{"date":"2020-04-01","close":4805.0},{"date":"2020-04-02","close":4900.0},{"date":"2020-04-03","close":4850.0},{"date":"2020-04-06","close":5120.0},{"date":"2020-04-07","close":5400.0},{"date":"2020-04-08","close":5740.0},{"date":"2020-04-09","close":5780.0},{"date":"2020-04-10","close":5700.0},{"date":"2020-04-13","close":5330.0},{"date":"2020-04-14","close":5520.0},{"date":"2020-04-16","close":5700.0},{"date":"2020-04-17","close":5770.0},{"date":"2020-04-20","close":5710.0},{"date":"2020-04-21","close":5590.0},{"date":"2020-04-22","close":5550.0},{"date":"2020-04-23","close":5600.0},{"date":"2020-04-24","close":5420.0},{"date":"2020-04-27","close":5510.0},{"date":"2020-04-28","close":5440.0},{"date":"2020-04-29","close":5510.0},{"date":"2020-05-04","close":5490.0},{"date":"2020-05-06","close":5540.0},{"date":"2020-05-07","close":5990.0},{"date":"2020-05-08","close":6110.0},{"date":"2020-05-11","close":5950.0},{"date":"2020-05-12","close":5880.0},{"date":"2020-05-13","close":5870.0},{"date":"2020-05-14","close":5830.0},{"date":"2020-05-15","close":5800.0},{"date":"2020-05-18","close":5910.0},{"date":"2020-05-19","close":6030.0},{"date":"2020-05-20","close":6750.0},{"date":"2020-05-21","close":6670.0},{"date":"2020-05-22","close":6710.0},{"date":"2020-05-25","close":6770.0},{"date":"2020-05-26","close":6900.0},{"date":"2020-05-27","close":6720.0},{"date":"2020-05-28","close":6450.0},{"date":"2020-05-29","close":6330.0},{"date":"2020-06-01","close":6840.0},{"date":"2020-06-02","close":6820.0},{"date":"2020-06-03","close":6850.0},{"date":"2020-06-04","close":7240.0},{"date":"2020-06-05","close":7930.0},{"date":"2020-06-08","close":7980.0},{"date":"2020-06-09","close":7800.0},{"date":"2020-06-10","close":7520.0},{"date":"2020-06-11","close":7310.0},{"date":"2020-06-12","close":7150.0},{"date":"2020-06-15","close":6410.0},{"date":"2020-06-16","close":6580.0},{"date":"2020-06-17","close":6690.0},{"date":"2020-06-18","close":6850.0},{"date":"2020-06-19","close":7480.0},{"date":"2020-06-22","close":7450.0},{"date":"2020-06-23","close":7280.0},{"date":"2020-06-24","close":7580.0},{"date":"2020-06-25","close":7730.0},{"date":"2020-06-26","close":7550.0},{"date":"2020-06-29","close":7350.0},{"date":"2020-06-30","close":7760.0},{"date":"2020-07-01","close":7570.0},{"date":"2020-07-02","close":7660.0},{"date":"2020-07-03","close":7600.0},{"date":"2020-07-06","close":7480.0},{"date":"2020-07-07","close":7350.0},{"date":"2020-07-08","close":7520.0},{"date":"2020-07-09","close":7610.0},{"date":"2020-07-10","close":7490.0},{"date":"2020-07-13","close":7570.0},{"date":"2020-07-14","close":7470.0},{"date":"2020-07-15","close":7640.0},{"date":"2020-07-16","close":8200.0},{"date":"2020-07-17","close":7920.0},{"date":"2020-07-20","close":7730.0},{"date":"2020-07-21","close":7770.0},{"date":"2020-07-22","close":7570.0},{"date":"2020-07-23","close":7570.0},{"date":"2020-07-24","close":7350.0},{"date":"2020-07-27","close":7890.0},{"date":"2020-07-28","close":7780.0},{"date":"2020-07-29","close":7790.0},{"date":"2020-07-30","close":8010.0},{"date":"2020-07-31","close":7830.0},{"date":"2020-08-03","close":8120.0},{"date":"2020-08-04","close":7950.0},{"date":"2020-08-05","close":7940.0},{"date":"2020-08-06","close":8370.0},{"date":"2020-08-07","close":8130.0},{"date":"2020-08-10","close":8110.0},{"date":"2020-08-11","close":8080.0},{"date":"2020-08-12","close":7810.0},{"date":"2020-08-13","close":7810.0},{"date":"2020-08-14","close":7690.0},{"date":"2020-08-18","close":6890.0},{"date":"2020-08-19","close":6830.0},{"date":"2020-08-20","close":6480.0},{"date":"2020-08-21","close":6580.0},{"date":"2020-08-24","close":6780.0},{"date":"2020-08-25","close":6850.0},{"date":"2020-08-26","close":6870.0},{"date":"2020-08-27","close":6650.0},{"date":"2020-08-28","close":6830.0},{"date":"2020-08-31","close":6710.0},{"date":"2020-09-01","close":6880.0},{"date":"2020-09-02","close":6900.0},{"date":"2020-09-03","close":7380.0},{"date":"2020-09-04","close":7200.0},{"date":"2020-09-07","close":7250.0},{"date":"2020-09-08","close":7230.0},{"date":"2020-09-09","close":7140.0},{"date":"2020-09-10","close":7230.0},{"date":"2020-09-11","close":7190.0},{"date":"2020-09-14","close":7260.0},{"date":"2020-09-15","close":7240.0},{"date":"2020-09-16","close":7140.0},{"date":"2020-09-17","close":6990.0},{"date":"2020-09-18","close":6900.0},{"date":"2020-09-21","close":6790.0},{"date":"2020-09-22","close":6590.0},{"date":"2020-09-23","close":6720.0},{"date":"2020-09-24","close":6500.0},{"date":"2020-09-25","close":6410.0},{"date":"2020-09-28","close":6550.0},{"date":"2020-09-29","close":6570.0},{"date":"2020-10-05","close":6620.0},{"date":"2020-10-06","close":6720.0},{"date":"2020-10-07","close":6730.0},{"date":"2020-10-08","close":6660.0},{"date":"2020-10-12","close":6660.0},{"date":"2020-10-13","close":6640.0},{"date":"2020-10-14","close":6600.0},{"date":"2020-10-15","close":6450.0},{"date":"2020-10-16","close":6450.0},{"date":"2020-10-19","close":6390.0},{"date":"2020-10-20","close":6190.0},{"date":"2020-10-21","close":6250.0},{"date":"2020-10-22","close":6230.0},{"date":"2020-10-23","close":6180.0},{"date":"2020-10-26","close":5930.0},{"date":"2020-10-27","close":6150.0},{"date":"2020-10-28","close":6130.0},{"date":"2020-10-29","close":6050.0},{"date":"2020-10-30","close":5940.0},{"date":"2020-11-02","close":5930.0},{"date":"2020-11-03","close":6000.0},{"date":"2020-11-04","close":6060.0},{"date":"2020-11-05","close":6230.0},{"date":"2020-11-06","close":6120.0},{"date":"2020-11-09","close":6170.0},{"date":"2020-11-10","close":6150.0},{"date":"2020-11-11","close":6210.0},{"date":"2020-11-12","close":6230.0},{"date":"2020-11-13","close":6230.0},{"date":"2020-11-16","close":6390.0},{"date":"2020-11-17","close":6310.0},{"date":"2020-11-18","close":6340.0},{"date":"2020-11-19","close":6250.0},{"date":"2020-11-20","close":6340.0},{"date":"2020-11-23","close":6310.0},{"date":"2020-11-24","close":6430.0},{"date":"2020-11-25","close":6250.0},{"date":"2020-11-26","close":6220.0},{"date":"2020-11-27","close":6960.0},{"date":"2020-11-30","close":6940.0},{"date":"2020-12-01","close":7010.0},{"date":"2020-12-02","close":7010.0},{"date":"2020-12-03","close":7030.0},{"date":"2020-12-04","close":6930.0},{"date":"2020-12-07","close":6780.0},{"date":"2020-12-08","close":6710.0},{"date":"2020-12-09","close":6800.0},{"date":"2020-12-10","close":6780.0},{"date":"2020-12-11","close":6780.0},{"date":"2020-12-14","close":6720.0},{"date":"2020-12-15","close":6630.0},{"date":"2020-12-16","close":6750.0},{"date":"2020-12-17","close":6880.0},{"date":"2020-12-18","close":6880.0},{"date":"2020-12-21","close":6800.0},{"date":"2020-12-22","close":6590.0},{"date":"2020-12-23","close":6620.0},{"date":"2020-12-24","close":6640.0},{"date":"2020-12-28","close":6830.0},{"date":"2020-12-29","close":6840.0},{"date":"2020-12-30","close":6840.0},{"date":"2021-01-04","close":6890.0},{"date":"2021-01-05","close":6850.0},{"date":"2021-01-06","close":7170.0},{"date":"2021-01-07","close":7330.0},{"date":"2021-01-08","close":7180.0},{"date":"2021-01-11","close":6930.0},{"date":"2021-01-12","close":6970.0},{"date":"2021-01-13","close":7240.0},{"date":"2021-01-14","close":7100.0},{"date":"2021-01-15","close":7010.0},{"date":"2021-01-18","close":6890.0},{"date":"2021-01-19","close":6910.0},{"date":"2021-01-20","close":7080.0},{"date":"2021-01-21","close":7070.0},{"date":"2021-01-22","close":7160.0},{"date":"2021-01-25","close":7170.0},{"date":"2021-01-26","close":7360.0},{"date":"2021-01-27","close":7470.0},{"date":"2021-01-28","close":7170.0},{"date":"2021-01-29","close":6940.0},{"date":"2021-02-01","close":6920.0},{"date":"2021-02-02","close":6960.0},{"date":"2021-02-03","close":6930.0},{"date":"2021-02-04","close":6800.0},{"date":"2021-02-05","close":6830.0},{"date":"2021-02-08","close":6860.0},{"date":"2021-02-09","close":6820.0},{"date":"2021-02-10","close":6820.0},{"date":"2021-02-15","close":6920.0},{"date":"2021-02-16","close":6960.0},{"date":"2021-02-17","close":7130.0},{"date":"2021-02-18","close":7040.0},{"date":"2021-02-19","close":6920.0},{"date":"2021-02-22","close":6840.0},{"date":"2021-02-23","close":6610.0},{"date":"2021-02-24","close":6280.0},{"date":"2021-02-25","close":6280.0},{"date":"2021-02-26","close":6150.0},{"date":"2021-03-02","close":6190.0},{"date":"2021-03-03","close":6220.0},{"date":"2021-03-04","close":6250.0},{"date":"2021-03-05","close":6270.0},{"date":"2021-03-08","close":6230.0},{"date":"2021-03-09","close":6170.0},{"date":"2021-03-10","close":6230.0},{"date":"2021-03-11","close":6280.0},{"date":"2021-03-12","close":6320.0},{"date":"2021-03-15","close":6330.0},{"date":"2021-03-16","close":6350.0},{"date":"2021-03-17","close":6360.0},{"date":"2021-03-18","close":6430.0},{"date":"2021-03-19","close":6480.0},{"date":"2021-03-22","close":6470.0},{"date":"2021-03-23","close":6400.0},{"date":"2021-03-24","close":6400.0},{"date":"2021-03-25","close":6420.0},{"date":"2021-03-26","close":6390.0},{"date":"2021-03-29","close":6350.0},{"date":"2021-03-30","close":6340.0},{"date":"2021-03-31","close":6290.0},{"date":"2021-04-01","close":6370.0},{"date":"2021-04-02","close":6400.0},{"date":"2021-04-05","close":6510.0},{"date":"2021-04-06","close":6420.0},{"date":"2021-04-07","close":6390.0},{"date":"2021-04-08","close":6370.0},{"date":"2021-04-09","close":6420.0},{"date":"2021-04-12","close":6380.0},{"date":"2021-04-13","close":6480.0},{"date":"2021-04-14","close":6470.0},{"date":"2021-04-15","close":6500.0},{"date":"2021-04-16","close":6600.0},{"date":"2021-04-19","close":6780.0},{"date":"2021-04-20","close":6760.0},{"date":"2021-04-21","close":6640.0},{"date":"2021-04-22","close":6640.0},{"date":"2021-04-23","close":6600.0},{"date":"2021-04-26","close":6690.0},{"date":"2021-04-27","close":6520.0},{"date":"2021-04-28","close":6430.0},{"date":"2021-04-29","close":6360.0},{"date":"2021-04-30","close":6430.0},{"date":"2021-05-03","close":6510.0},{"date":"2021-05-04","close":6410.0},{"date":"2021-05-06","close":6440.0},{"date":"2021-05-07","close":6580.0},{"date":"2021-05-10","close":6540.0},{"date":"2021-05-11","close":6570.0},{"date":"2021-05-12","close":6530.0},{"date":"2021-05-13","close":6390.0},{"date":"2021-05-14","close":6550.0},{"date":"2021-05-17","close":6460.0},{"date":"2021-05-18","close":6440.0},{"date":"2021-05-20","close":6430.0},{"date":"2021-05-21","close":6430.0},{"date":"2021-05-24","close":6350.0},{"date":"2021-05-25","close":6350.0},{"date":"2021-05-26","close":6420.0},{"date":"2021-05-27","close":6390.0},{"date":"2021-05-28","close":6490.0},{"date":"2021-05-31","close":6570.0},{"date":"2021-06-01","close":6550.0},{"date":"2021-06-02","close":6680.0},{"date":"2021-06-03","close":6700.0},{"date":"2021-06-04","close":6780.0},{"date":"2021-06-07","close":6710.0},{"date":"2021-06-08","close":6670.0},{"date":"2021-06-09","close":6750.0},{"date":"2021-06-10","close":6750.0},{"date":"2021-06-11","close":6820.0},{"date":"2021-06-14","close":6800.0},{"date":"2021-06-15","close":6720.0},{"date":"2021-06-16","close":6840.0},{"date":"2021-06-17","close":6830.0},{"date":"2021-06-18","close":6850.0},{"date":"2021-06-21","close":6740.0},{"date":"2021-06-22","close":6820.0},{"date":"2021-06-23","close":6800.0},{"date":"2021-06-24","close":6810.0},{"date":"2021-06-25","close":6860.0},{"date":"2021-06-28","close":6970.0},{"date":"2021-06-29","close":7050.0},{"date":"2021-06-30","close":7080.0},{"date":"2021-07-01","close":7040.0},{"date":"2021-07-02","close":7000.0},{"date":"2021-07-05","close":7080.0},{"date":"2021-07-06","close":7110.0},{"date":"2021-07-07","close":7130.0},{"date":"2021-07-08","close":7180.0},{"date":"2021-07-09","close":7050.0},{"date":"2021-07-12","close":7190.0},{"date":"2021-07-13","close":7130.0},{"date":"2021-07-14","close":7160.0},{"date":"2021-07-15","close":7140.0},{"date":"2021-07-16","close":7130.0},{"date":"2021-07-19","close":7000.0},{"date":"2021-07-20","close":6860.0},{"date":"2021-07-21","close":6780.0},{"date":"2021-07-22","close":6940.0},{"date":"2021-07-23","close":6880.0},{"date":"2021-07-26","close":6880.0},{"date":"2021-07-27","close":7020.0},{"date":"2021-07-28","close":7070.0},{"date":"2021-07-29","close":7190.0},{"date":"2021-07-30","close":7130.0},{"date":"2021-08-02","close":7010.0},{"date":"2021-08-03","close":7080.0},{"date":"2021-08-04","close":6740.0},{"date":"2021-08-05","close":6680.0},{"date":"2021-08-06","close":6570.0},{"date":"2021-08-09","close":6530.0},{"date":"2021-08-10","close":6270.0},{"date":"2021-08-11","close":6200.0},{"date":"2021-08-12","close":6190.0},{"date":"2021-08-13","close":6020.0},{"date":"2021-08-17","close":5850.0},{"date":"2021-08-18","close":6040.0},{"date":"2021-08-19","close":5850.0},{"date":"2021-08-20","close":5570.0},{"date":"2021-08-23","close":5750.0},{"date":"2021-08-24","close":5820.0},{"date":"2021-08-25","close":6030.0},{"date":"2021-08-26","close":5940.0},{"date":"2021-08-27","close":6000.0},{"date":"2021-08-30","close":6070.0},{"date":"2021-08-31","close":6080.0},{"date":"2021-09-01","close":6100.0},{"date":"2021-09-02","close":5970.0},{"date":"2021-09-03","close":6010.0},{"date":"2021-09-06","close":6270.0},{"date":"2021-09-07","close":6300.0},{"date":"2021-09-08","close":6190.0},{"date":"2021-09-09","close":6070.0},{"date":"2021-09-10","close":6220.0},{"date":"2021-09-13","close":6130.0},{"date":"2021-09-14","close":6110.0},{"date":"2021-09-15","close":6170.0},{"date":"2021-09-16","close":6150.0},{"date":"2021-09-17","close":6290.0},{"date":"2021-09-23","close":6200.0},{"date":"2021-09-24","close":6180.0},{"date":"2021-09-27","close":6180.0},{"date":"2021-09-28","close":6080.0},{"date":"2021-09-29","close":6130.0},{"date":"2021-09-30","close":6120.0},{"date":"2021-10-01","close":6050.0},{"date":"2021-10-05","close":5800.0},{"date":"2021-10-06","close":5670.0},{"date":"2021-10-07","close":5840.0},{"date":"2021-10-08","close":5840.0},{"date":"2021-10-12","close":5750.0},{"date":"2021-10-13","close":5950.0},{"date":"2021-10-14","close":6140.0},{"date":"2021-10-15","close":6180.0},{"date":"2021-10-18","close":6210.0},{"date":"2021-10-19","close":6300.0},{"date":"2021-10-20","close":6250.0},{"date":"2021-10-21","close":6270.0},{"date":"2021-10-22","close":6360.0},{"date":"2021-10-25","close":6370.0},{"date":"2021-10-26","close":6310.0},{"date":"2021-10-27","close":6290.0},{"date":"2021-10-28","close":6280.0},{"date":"2021-10-29","close":6270.0},{"date":"2021-11-01","close":6260.0},{"date":"2021-11-02","close":6320.0},{"date":"2021-11-03","close":6650.0},{"date":"2021-11-04","close":6560.0},{"date":"2021-11-05","close":6400.0},{"date":"2021-11-08","close":6300.0},{"date":"2021-11-09","close":6280.0},{"date":"2021-11-10","close":6320.0},{"date":"2021-11-11","close":6390.0},{"date":"2021-11-12","close":6670.0},{"date":"2021-11-15","close":6680.0},{"date":"2021-11-16","close":6630.0},{"date":"2021-11-17","close":6700.0},{"date":"2021-11-18","close":6650.0},{"date":"2021-11-19","close":6840.0},{"date":"2021-11-22","close":8890.0},{"date":"2021-11-23","close":7410.0},{"date":"2021-11-24","close":9630.0},{"date":"2021-11-25","close":9640.0},{"date":"2021-11-26","close":8080.0},{"date":"2021-11-29","close":8030.0},{"date":"2021-11-30","close":7700.0},{"date":"2021-12-01","close":9280.0},{"date":"2021-12-02","close":9290.0},{"date":"2021-12-03","close":9030.0},{"date":"2021-12-06","close":8970.0},{"date":"2021-12-07","close":9840.0},{"date":"2021-12-08","close":9330.0},{"date":"2021-12-09","close":9720.0},{"date":"2021-12-10","close":12600.0},{"date":"2021-12-13","close":12500.0},{"date":"2021-12-14","close":12050.0},{"date":"2021-12-15","close":9740.0},{"date":"2021-12-16","close":9230.0},{"date":"2021-12-17","close":9030.0},{"date":"2021-12-20","close":9190.0},{"date":"2021-12-21","close":9000.0},{"date":"2021-12-22","close":8910.0},{"date":"2021-12-23","close":8620.0},{"date":"2021-12-24","close":8520.0},{"date":"2021-12-27","close":8610.0},{"date":"2021-12-28","close":8390.0},{"date":"2021-12-29","close":8670.0},{"date":"2021-12-30","close":8600.0},{"date":"2022-01-03","close":9060.0},{"date":"2022-01-04","close":9120.0},{"date":"2022-01-05","close":8970.0},{"date":"2022-01-06","close":8580.0},{"date":"2022-01-07","close":8810.0},{"date":"2022-01-10","close":8970.0},{"date":"2022-01-11","close":8980.0},{"date":"2022-01-12","close":9000.0},{"date":"2022-01-13","close":8860.0},{"date":"2022-01-14","close":8520.0},{"date":"2022-01-17","close":8370.0},{"date":"2022-01-18","close":8190.0},{"date":"2022-01-19","close":7900.0},{"date":"2022-01-20","close":8120.0},{"date":"2022-01-21","close":7950.0},{"date":"2022-01-24","close":7610.0},{"date":"2022-01-25","close":7360.0},{"date":"2022-01-26","close":7360.0},{"date":"2022-01-27","close":7090.0},{"date":"2022-01-28","close":7300.0},{"date":"2022-02-03","close":7490.0},{"date":"2022-02-04","close":7650.0},{"date":"2022-02-07","close":7540.0},{"date":"2022-02-08","close":7540.0},{"date":"2022-02-09","close":7540.0},{"date":"2022-02-10","close":7670.0},{"date":"2022-02-11","close":7420.0},{"date":"2022-02-14","close":7100.0},{"date":"2022-02-15","close":7260.0},{"date":"2022-02-16","close":7660.0},{"date":"2022-02-17","close":7450.0},{"date":"2022-02-18","close":7540.0},{"date":"2022-02-21","close":7410.0},{"date":"2022-02-22","close":7200.0},{"date":"2022-02-23","close":7410.0},{"date":"2022-02-24","close":6970.0},{"date":"2022-02-25","close":7000.0},{"date":"2022-02-28","close":7000.0},{"date":"2022-03-02","close":7110.0},{"date":"2022-03-03","close":7230.0},{"date":"2022-03-04","close":7160.0},{"date":"2022-03-07","close":6930.0},{"date":"2022-03-08","close":6840.0},{"date":"2022-03-10","close":7040.0},{"date":"2022-03-11","close":6950.0},{"date":"2022-03-14","close":6740.0},{"date":"2022-03-15","close":6740.0},{"date":"2022-03-16","close":6880.0},{"date":"2022-03-17","close":6880.0},{"date":"2022-03-18","close":7210.0},{"date":"2022-03-21","close":7210.0},{"date":"2022-03-22","close":7200.0},{"date":"2022-03-23","close":7210.0},{"date":"2022-03-24","close":7210.0},{"date":"2022-03-25","close":7180.0},{"date":"2022-03-28","close":7220.0},{"date":"2022-03-29","close":7240.0},{"date":"2022-03-30","close":7160.0},{"date":"2022-03-31","close":7270.0},{"date":"2022-04-01","close":7320.0},{"date":"2022-04-04","close":7350.0},{"date":"2022-04-05","close":7330.0},{"date":"2022-04-06","close":7180.0},{"date":"2022-04-07","close":7040.0},{"date":"2022-04-08","close":7120.0},{"date":"2022-04-11","close":6920.0},{"date":"2022-04-12","close":6870.0},{"date":"2022-04-13","close":6990.0},{"date":"2022-04-14","close":7020.0},{"date":"2022-04-15","close":7010.0},{"date":"2022-04-18","close":6980.0},{"date":"2022-04-19","close":7060.0},{"date":"2022-04-20","close":7380.0},{"date":"2022-04-21","close":7620.0},{"date":"2022-04-22","close":7950.0},{"date":"2022-04-25","close":7750.0},{"date":"2022-04-26","close":8140.0},{"date":"2022-04-27","close":7810.0},{"date":"2022-04-28","close":7550.0},{"date":"2022-04-29","close":7540.0},{"date":"2022-05-02","close":7600.0},{"date":"2022-05-03","close":7530.0},{"date":"2022-05-04","close":7430.0},{"date":"2022-05-06","close":7620.0},{"date":"2022-05-09","close":7030.0},{"date":"2022-05-10","close":7320.0},{"date":"2022-05-11","close":7150.0},{"date":"2022-05-12","close":6990.0},{"date":"2022-05-13","close":7640.0},{"date":"2022-05-16","close":7660.0},{"date":"2022-05-17","close":7940.0},{"date":"2022-05-18","close":7770.0},{"date":"2022-05-19","close":7570.0},{"date":"2022-05-20","close":7460.0},{"date":"2022-05-23","close":7370.0},{"date":"2022-05-24","close":7500.0},{"date":"2022-05-25","close":7550.0},{"date":"2022-05-26","close":7240.0},{"date":"2022-05-27","close":7370.0},{"date":"2022-05-30","close":7340.0},{"date":"2022-05-31","close":7350.0},{"date":"2022-06-02","close":7350.0},{"date":"2022-06-03","close":7350.0},{"date":"2022-06-07","close":7260.0},{"date":"2022-06-08","close":7100.0},{"date":"2022-06-09","close":7080.0},{"date":"2022-06-10","close":7420.0},{"date":"2022-06-13","close":7070.0},{"date":"2022-06-14","close":6900.0},{"date":"2022-06-15","close":6700.0},{"date":"2022-06-16","close":6680.0},{"date":"2022-06-17","close":6720.0},{"date":"2022-06-20","close":6550.0},{"date":"2022-06-21","close":6650.0},{"date":"2022-06-22","close":6410.0},{"date":"2022-06-23","close":5890.0},{"date":"2022-06-24","close":6050.0},{"date":"2022-06-27","close":6240.0},{"date":"2022-06-28","close":6280.0},{"date":"2022-06-29","close":6300.0},{"date":"2022-06-30","close":6090.0},{"date":"2022-07-01","close":5960.0},{"date":"2022-07-04","close":5780.0},{"date":"2022-07-05","close":6060.0},{"date":"2022-07-06","close":6020.0},{"date":"2022-07-07","close":6050.0},{"date":"2022-07-08","close":6190.0},{"date":"2022-07-11","close":6230.0},{"date":"2022-07-12","close":5990.0},{"date":"2022-07-13","close":6020.0},{"date":"2022-07-14","close":6000.0},{"date":"2022-07-15","close":6040.0},{"date":"2022-07-18","close":6260.0},{"date":"2022-07-19","close":6280.0},{"date":"2022-07-20","close":6790.0},{"date":"2022-07-21","close":6890.0},{"date":"2022-07-22","close":6810.0},{"date":"2022-07-25","close":6780.0},{"date":"2022-07-26","close":6740.0},{"date":"2022-07-27","close":6680.0},{"date":"2022-07-28","close":6700.0},{"date":"2022-07-29","close":6810.0},{"date":"2022-08-01","close":6900.0},{"date":"2022-08-02","close":6780.0},{"date":"2022-08-03","close":6770.0},{"date":"2022-08-04","close":7200.0},{"date":"2022-08-05","close":7090.0},{"date":"2022-08-08","close":7770.0},{"date":"2022-08-09","close":7440.0},{"date":"2022-08-10","close":7200.0},{"date":"2022-08-11","close":7250.0},{"date":"2022-08-12","close":7200.0},{"date":"2022-08-16","close":7200.0},{"date":"2022-08-17","close":7080.0},{"date":"2022-08-18","close":7040.0},{"date":"2022-08-19","close":6970.0},{"date":"2022-08-22","close":6760.0},{"date":"2022-08-23","close":6560.0},{"date":"2022-08-24","close":6540.0},{"date":"2022-08-25","close":6700.0},{"date":"2022-08-26","close":6710.0},{"date":"2022-08-29","close":6500.0},{"date":"2022-08-30","close":6550.0},{"date":"2022-08-31","close":6810.0},{"date":"2022-09-01","close":6690.0},{"date":"2022-09-02","close":6660.0},{"date":"2022-09-05","close":6670.0},{"date":"2022-09-06","close":6620.0},{"date":"2022-09-07","close":6570.0},{"date":"2022-09-08","close":6420.0},{"date":"2022-09-13","close":6710.0},{"date":"2022-09-14","close":6790.0},{"date":"2022-09-15","close":6680.0},{"date":"2022-09-16","close":6580.0},{"date":"2022-09-19","close":6630.0},{"date":"2022-09-20","close":6480.0},{"date":"2022-09-21","close":6530.0},{"date":"2022-09-22","close":6470.0},{"date":"2022-09-23","close":6320.0},{"date":"2022-09-26","close":6120.0},{"date":"2022-09-27","close":6080.0},{"date":"2022-09-28","close":5990.0},{"date":"2022-09-29","close":6000.0},{"date":"2022-09-30","close":5970.0},{"date":"2022-10-04","close":6100.0},{"date":"2022-10-05","close":6110.0},{"date":"2022-10-06","close":6220.0},{"date":"2022-10-07","close":6150.0},{"date":"2022-10-11","close":5840.0},{"date":"2022-10-12","close":5850.0},{"date":"2022-10-13","close":5530.0},{"date":"2022-10-14","close":5570.0},{"date":"2022-10-17","close":5470.0},{"date":"2022-10-18","close":5500.0},{"date":"2022-10-19","close":5340.0},{"date":"2022-10-20","close":5340.0},{"date":"2022-10-21","close":5270.0},{"date":"2022-10-24","close":5480.0},{"date":"2022-10-25","close":5550.0},{"date":"2022-10-26","close":5500.0},{"date":"2022-10-27","close":5550.0},{"date":"2022-10-28","close":5450.0},{"date":"2022-10-31","close":5590.0},{"date":"2022-11-01","close":5590.0},{"date":"2022-11-02","close":5520.0},{"date":"2022-11-03","close":5510.0},{"date":"2022-11-04","close":5500.0},{"date":"2022-11-07","close":5660.0},{"date":"2022-11-08","close":5880.0},{"date":"2022-11-09","close":5990.0},{"date":"2022-11-10","close":5970.0},{"date":"2022-11-11","close":6040.0},{"date":"2022-11-14","close":6030.0},{"date":"2022-11-15","close":6150.0},{"date":"2022-11-16","close":6090.0},{"date":"2022-11-17","close":6010.0},{"date":"2022-11-18","close":5960.0},{"date":"2022-11-21","close":5880.0},{"date":"2022-11-22","close":5870.0},{"date":"2022-11-23","close":5930.0},{"date":"2022-11-24","close":6600.0},{"date":"2022-11-25","close":6600.0},{"date":"2022-11-28","close":6390.0},{"date":"2022-11-29","close":6400.0},{"date":"2022-11-30","close":6380.0},{"date":"2022-12-01","close":6390.0},{"date":"2022-12-02","close":6380.0},{"date":"2022-12-05","close":6420.0},{"date":"2022-12-06","close":6380.0},{"date":"2022-12-07","close":6450.0},{"date":"2022-12-08","close":6270.0},{"date":"2022-12-09","close":6310.0},{"date":"2022-12-12","close":6200.0},{"date":"2022-12-13","close":6120.0},{"date":"2022-12-14","close":6250.0},{"date":"2022-12-15","close":6180.0},{"date":"2022-12-16","close":6080.0},{"date":"2022-12-19","close":5980.0},{"date":"2022-12-20","close":5870.0},{"date":"2022-12-21","close":5800.0},{"date":"2022-12-22","close":5810.0},{"date":"2022-12-23","close":5470.0},{"date":"2022-12-26","close":5490.0},{"date":"2022-12-27","close":5510.0},{"date":"2022-12-28","close":5510.0},{"date":"2022-12-29","close":5430.0},{"date":"2023-01-02","close":5440.0},{"date":"2023-01-03","close":5370.0},{"date":"2023-01-04","close":5510.0},{"date":"2023-01-05","close":5510.0},{"date":"2023-01-06","close":5590.0},{"date":"2023-01-09","close":5690.0},{"date":"2023-01-10","close":5710.0},{"date":"2023-01-11","close":5750.0},{"date":"2023-01-12","close":5760.0},{"date":"2023-01-13","close":5750.0},{"date":"2023-01-16","close":5730.0},{"date":"2023-01-17","close":5730.0},{"date":"2023-01-18","close":5740.0},{"date":"2023-01-19","close":5670.0},{"date":"2023-01-20","close":5650.0},{"date":"2023-01-25","close":5820.0},{"date":"2023-01-26","close":5930.0},{"date":"2023-01-27","close":5940.0},{"date":"2023-01-30","close":5890.0},{"date":"2023-01-31","close":5850.0},{"date":"2023-02-01","close":5810.0},{"date":"2023-02-02","close":6210.0},{"date":"2023-02-03","close":6150.0},{"date":"2023-02-06","close":6130.0},{"date":"2023-02-07","close":6200.0},{"date":"2023-02-08","close":6200.0},{"date":"2023-02-09","close":6190.0},{"date":"2023-02-10","close":6210.0},{"date":"2023-02-13","close":6220.0},{"date":"2023-02-14","close":6230.0},{"date":"2023-02-15","close":6130.0},{"date":"2023-02-16","close":6190.0},{"date":"2023-02-17","close":6100.0},{"date":"2023-02-20","close":6130.0},{"date":"2023-02-21","close":6160.0},{"date":"2023-02-22","close":6010.0},{"date":"2023-02-23","close":6010.0},{"date":"2023-02-24","close":6010.0},{"date":"2023-02-27","close":5890.0},{"date":"2023-02-28","close":5940.0},{"date":"2023-03-02","close":5840.0},{"date":"2023-03-03","close":5830.0},{"date":"2023-03-06","close":5860.0},{"date":"2023-03-07","close":5870.0},{"date":"2023-03-08","close":5730.0},{"date":"2023-03-09","close":5750.0},{"date":"2023-03-10","close":5750.0},{"date":"2023-03-13","close":5670.0},{"date":"2023-03-14","close":5390.0},{"date":"2023-03-15","close":5510.0},{"date":"2023-03-16","close":5520.0},{"date":"2023-03-17","close":5650.0},{"date":"2023-03-20","close":5630.0},{"date":"2023-03-21","close":5570.0},{"date":"2023-03-22","close":5630.0},{"date":"2023-03-23","close":5560.0},{"date":"2023-03-24","close":5700.0},{"date":"2023-03-27","close":5650.0},{"date":"2023-03-28","close":5800.0},{"date":"2023-03-29","close":5930.0},{"date":"2023-03-30","close":5970.0},{"date":"2023-03-31","close":5900.0},{"date":"2023-04-03","close":5910.0},{"date":"2023-04-04","close":5910.0},{"date":"2023-04-05","close":6540.0},{"date":"2023-04-06","close":6290.0},{"date":"2023-04-07","close":6400.0},{"date":"2023-04-10","close":6320.0},{"date":"2023-04-11","close":6430.0},{"date":"2023-04-12","close":6420.0},{"date":"2023-04-13","close":6520.0},{"date":"2023-04-14","close":6550.0},{"date":"2023-04-17","close":6480.0},{"date":"2023-04-18","close":6380.0},{"date":"2023-04-19","close":6460.0},{"date":"2023-04-20","close":6320.0},{"date":"2023-04-21","close":6170.0},{"date":"2023-04-24","close":6040.0},{"date":"2023-04-25","close":6000.0},{"date":"2023-04-26","close":5820.0},{"date":"2023-04-27","close":5740.0},{"date":"2023-04-28","close":5680.0},{"date":"2023-05-02","close":5840.0},{"date":"2023-05-03","close":5850.0},{"date":"2023-05-04","close":5740.0},{"date":"2023-05-08","close":5890.0},{"date":"2023-05-09","close":5800.0},{"date":"2023-05-10","close":5800.0},{"date":"2023-05-11","close":5800.0},{"date":"2023-05-12","close":5810.0},{"date":"2023-05-15","close":5650.0},{"date":"2023-05-16","close":5700.0},{"date":"2023-05-17","close":5800.0},{"date":"2023-05-18","close":5820.0},{"date":"2023-05-19","close":6030.0},{"date":"2023-05-22","close":6110.0},{"date":"2023-05-23","close":6020.0},{"date":"2023-05-24","close":6010.0},{"date":"2023-05-25","close":5980.0},{"date":"2023-05-26","close":6050.0},{"date":"2023-05-30","close":6230.0},{"date":"2023-05-31","close":6110.0},{"date":"2023-06-01","close":6320.0},{"date":"2023-06-02","close":6240.0},{"date":"2023-06-05","close":6140.0},{"date":"2023-06-07","close":6100.0},{"date":"2023-06-08","close":6130.0},{"date":"2023-06-09","close":6220.0},{"date":"2023-06-12","close":6220.0},{"date":"2023-06-13","close":6460.0},{"date":"2023-06-14","close":6410.0},{"date":"2023-06-15","close":6480.0},{"date":"2023-06-16","close":6460.0},{"date":"2023-06-19","close":6430.0},{"date":"2023-06-20","close":6360.0},{"date":"2023-06-21","close":6350.0},{"date":"2023-06-22","close":6250.0},{"date":"2023-06-23","close":6260.0},{"date":"2023-06-26","close":6370.0},{"date":"2023-06-27","close":6280.0},{"date":"2023-06-28","close":6380.0},{"date":"2023-06-29","close":6440.0},{"date":"2023-06-30","close":6300.0},{"date":"2023-07-03","close":6410.0},{"date":"2023-07-04","close":6600.0},{"date":"2023-07-05","close":6830.0},{"date":"2023-07-06","close":6490.0},{"date":"2023-07-07","close":6410.0},{"date":"2023-07-10","close":6290.0},{"date":"2023-07-11","close":6310.0},{"date":"2023-07-12","close":6660.0},{"date":"2023-07-13","close":6600.0},{"date":"2023-07-14","close":6850.0},{"date":"2023-07-17","close":6890.0},{"date":"2023-07-18","close":6760.0},{"date":"2023-07-19","close":6630.0},{"date":"2023-07-20","close":6760.0},{"date":"2023-07-21","close":6540.0},{"date":"2023-07-24","close":6270.0},{"date":"2023-07-25","close":6070.0},{"date":"2023-07-26","close":5710.0},{"date":"2023-07-27","close":6000.0},{"date":"2023-07-28","close":6180.0},{"date":"2023-07-31","close":6180.0},{"date":"2023-08-01","close":6140.0},{"date":"2023-08-02","close":5910.0},{"date":"2023-08-03","close":5870.0},{"date":"2023-08-04","close":5890.0},{"date":"2023-08-07","close":5810.0},{"date":"2023-08-08","close":5870.0},{"date":"2023-08-09","close":5840.0},{"date":"2023-08-10","close":5790.0},{"date":"2023-08-11","close":5850.0},{"date":"2023-08-14","close":5790.0},{"date":"2023-08-16","close":5610.0},{"date":"2023-08-17","close":5730.0},{"date":"2023-08-18","close":6100.0},{"date":"2023-08-21","close":5920.0},{"date":"2023-08-22","close":5820.0},{"date":"2023-08-23","close":5700.0},{"date":"2023-08-24","close":5830.0},{"date":"2023-08-25","close":5720.0},{"date":"2023-08-28","close":5760.0},{"date":"2023-08-29","close":5800.0},{"date":"2023-08-30","close":5940.0},{"date":"2023-08-31","close":5960.0},{"date":"2023-09-01","close":6040.0},{"date":"2023-09-04","close":6030.0},{"date":"2023-09-05","close":6010.0},{"date":"2023-09-06","close":5910.0},{"date":"2023-09-07","close":5790.0},{"date":"2023-09-08","close":5740.0},{"date":"2023-09-11","close":5740.0},{"date":"2023-09-12","close":5790.0},{"date":"2023-09-13","close":5680.0},{"date":"2023-09-14","close":5720.0},{"date":"2023-09-15","close":5780.0},{"date":"2023-09-18","close":5740.0},{"date":"2023-09-19","close":5630.0},{"date":"2023-09-20","close":5640.0},{"date":"2023-09-21","close":5560.0},{"date":"2023-09-22","close":5540.0},{"date":"2023-09-25","close":5500.0},{"date":"2023-09-26","close":5350.0},{"date":"2023-09-27","close":5430.0},{"date":"2023-10-04","close":5230.0},{"date":"2023-10-05","close":5000.0},{"date":"2023-10-06","close":5220.0},{"date":"2023-10-10","close":5170.0},{"date":"2023-10-11","close":5260.0},{"date":"2023-10-12","close":5220.0},{"date":"2023-10-13","close":5250.0},{"date":"2023-10-16","close":5090.0},{"date":"2023-10-17","close":5170.0},{"date":"2023-10-18","close":5170.0},{"date":"2023-10-19","close":4900.0},{"date":"2023-10-20","close":4715.0},{"date":"2023-10-23","close":4805.0},{"date":"2023-10-24","close":4915.0},{"date":"2023-10-25","close":4935.0},{"date":"2023-10-26","close":4810.0},{"date":"2023-10-27","close":4790.0},{"date":"2023-10-30","close":4765.0},{"date":"2023-10-31","close":4800.0},{"date":"2023-11-01","close":4800.0},{"date":"2023-11-02","close":4975.0},{"date":"2023-11-03","close":5120.0},{"date":"2023-11-06","close":5150.0},{"date":"2023-11-07","close":5160.0},{"date":"2023-11-08","close":5160.0},{"date":"2023-11-09","close":5140.0},{"date":"2023-11-10","close":5120.0},{"date":"2023-11-13","close":5100.0},{"date":"2023-11-14","close":5050.0},{"date":"2023-11-15","close":5130.0},{"date":"2023-11-16","close":5190.0},{"date":"2023-11-17","close":5100.0},{"date":"2023-11-20","close":5130.0},{"date":"2023-11-21","close":5160.0},{"date":"2023-11-22","close":5180.0},{"date":"2023-11-23","close":5150.0},{"date":"2023-11-24","close":5140.0},{"date":"2023-11-27","close":5140.0},{"date":"2023-11-28","close":5130.0},{"date":"2023-11-29","close":5110.0},{"date":"2023-11-30","close":5120.0},{"date":"2023-12-01","close":5120.0},{"date":"2023-12-04","close":5110.0},{"date":"2023-12-05","close":5070.0},{"date":"2023-12-06","close":5040.0},{"date":"2023-12-07","close":5040.0},{"date":"2023-12-08","close":5060.0},{"date":"2023-12-11","close":5050.0},{"date":"2023-12-12","close":5140.0},{"date":"2023-12-13","close":5280.0},{"date":"2023-12-14","close":5300.0},{"date":"2023-12-15","close":5230.0},{"date":"2023-12-18","close":5300.0},{"date":"2023-12-19","close":5340.0},{"date":"2023-12-20","close":5340.0},{"date":"2023-12-21","close":5260.0},{"date":"2023-12-22","close":5410.0},{"date":"2023-12-26","close":5400.0},{"date":"2023-12-27","close":5430.0},{"date":"2023-12-28","close":5470.0},{"date":"2024-01-02","close":5560.0},{"date":"2024-01-03","close":5600.0},{"date":"2024-01-04","close":5500.0},{"date":"2024-01-05","close":5500.0},{"date":"2024-01-08","close":5550.0},{"date":"2024-01-09","close":5570.0},{"date":"2024-01-10","close":5480.0},{"date":"2024-01-11","close":5440.0},{"date":"2024-01-12","close":5390.0},{"date":"2024-01-15","close":5320.0},{"date":"2024-01-16","close":5290.0},{"date":"2024-01-17","close":5250.0},{"date":"2024-01-18","close":5270.0},{"date":"2024-01-19","close":5360.0},{"date":"2024-01-22","close":5420.0},{"date":"2024-01-23","close":5420.0},{"date":"2024-01-24","close":5360.0},{"date":"2024-01-25","close":5440.0},{"date":"2024-01-26","close":5450.0},{"date":"2024-01-29","close":5410.0},{"date":"2024-01-30","close":5450.0},{"date":"2024-01-31","close":5410.0},{"date":"2024-02-01","close":5270.0},{"date":"2024-02-02","close":5390.0},{"date":"2024-02-05","close":5450.0},{"date":"2024-02-06","close":5640.0},{"date":"2024-02-07","close":5720.0},{"date":"2024-02-08","close":5180.0},{"date":"2024-02-13","close":5130.0},{"date":"2024-02-14","close":5090.0},{"date":"2024-02-15","close":5200.0},{"date":"2024-02-16","close":5130.0},{"date":"2024-02-19","close":5130.0},{"date":"2024-02-20","close":5120.0},{"date":"2024-02-21","close":5070.0},{"date":"2024-02-22","close":5020.0},{"date":"2024-02-23","close":4900.0},{"date":"2024-02-26","close":4840.0},{"date":"2024-02-27","close":4770.0},{"date":"2024-02-28","close":4795.0},{"date":"2024-02-29","close":4655.0},{"date":"2024-03-04","close":4930.0},{"date":"2024-03-05","close":4815.0},{"date":"2024-03-06","close":4765.0},{"date":"2024-03-07","close":4775.0},{"date":"2024-03-08","close":4790.0},{"date":"2024-03-11","close":4760.0},{"date":"2024-03-12","close":4700.0},{"date":"2024-03-13","close":4750.0},{"date":"2024-03-14","close":4775.0},{"date":"2024-03-15","close":4710.0},{"date":"2024-03-18","close":4635.0},{"date":"2024-03-19","close":4585.0},{"date":"2024-03-20","close":4600.0},{"date":"2024-03-21","close":4650.0},{"date":"2024-03-22","close":4660.0},{"date":"2024-03-25","close":4690.0},{"date":"2024-03-26","close":4700.0},{"date":"2024-03-27","close":4595.0},{"date":"2024-03-28","close":4490.0},{"date":"2024-03-29","close":4520.0},{"date":"2024-04-01","close":4550.0},{"date":"2024-04-02","close":4550.0},{"date":"2024-04-03","close":4550.0},{"date":"2024-04-04","close":5910.0},{"date":"2024-04-05","close":5860.0},{"date":"2024-04-08","close":5870.0},{"date":"2024-04-09","close":5500.0},{"date":"2024-04-11","close":6180.0},{"date":"2024-04-12","close":6310.0},{"date":"2024-04-15","close":6300.0},{"date":"2024-04-16","close":5900.0},{"date":"2024-04-17","close":5900.0},{"date":"2024-04-18","close":5900.0},{"date":"2024-04-19","close":5540.0},{"date":"2024-04-22","close":5570.0},{"date":"2024-04-23","close":5450.0},{"date":"2024-04-24","close":5730.0},{"date":"2024-04-25","close":5500.0},{"date":"2024-04-26","close":5380.0},{"date":"2024-04-29","close":6050.0},{"date":"2024-04-30","close":6000.0},{"date":"2024-05-02","close":6170.0},{"date":"2024-05-03","close":6020.0},{"date":"2024-05-07","close":6000.0},{"date":"2024-05-08","close":5870.0},{"date":"2024-05-09","close":5670.0},{"date":"2024-05-10","close":5550.0},{"date":"2024-05-13","close":5510.0},{"date":"2024-05-14","close":5600.0},{"date":"2024-05-16","close":5640.0},{"date":"2024-05-17","close":5560.0},{"date":"2024-05-20","close":5430.0},{"date":"2024-05-21","close":5400.0},{"date":"2024-05-22","close":5400.0},{"date":"2024-05-23","close":5350.0},{"date":"2024-05-24","close":5260.0},{"date":"2024-05-27","close":5180.0},{"date":"2024-05-28","close":5180.0},{"date":"2024-05-29","close":5100.0},{"date":"2024-05-30","close":5000.0},{"date":"2024-05-31","close":4905.0},{"date":"2024-06-03","close":4900.0},{"date":"2024-06-04","close":4855.0},{"date":"2024-06-05","close":4845.0},{"date":"2024-06-07","close":4985.0},{"date":"2024-06-10","close":5020.0},{"date":"2024-06-11","close":5080.0},{"date":"2024-06-12","close":5050.0},{"date":"2024-06-13","close":5090.0},{"date":"2024-06-14","close":5110.0},{"date":"2024-06-17","close":5190.0},{"date":"2024-06-18","close":5240.0},{"date":"2024-06-19","close":5330.0},{"date":"2024-06-20","close":5150.0},{"date":"2024-06-21","close":4960.0},{"date":"2024-06-24","close":4855.0},{"date":"2024-06-25","close":4835.0},{"date":"2024-06-26","close":4850.0},{"date":"2024-06-27","close":4745.0},{"date":"2024-06-28","close":4710.0},{"date":"2024-07-01","close":5560.0},{"date":"2024-07-02","close":6010.0},{"date":"2024-07-03","close":5980.0},{"date":"2024-07-04","close":5970.0},{"date":"2024-07-05","close":5840.0},{"date":"2024-07-08","close":5860.0},{"date":"2024-07-09","close":6130.0},{"date":"2024-07-10","close":5750.0},{"date":"2024-07-11","close":6220.0},{"date":"2024-07-12","close":5980.0},{"date":"2024-07-15","close":5750.0},{"date":"2024-07-16","close":5600.0},{"date":"2024-07-17","close":5400.0},{"date":"2024-07-18","close":5250.0},{"date":"2024-07-19","close":5080.0},{"date":"2024-07-22","close":4970.0},{"date":"2024-07-23","close":5040.0},{"date":"2024-07-24","close":4970.0},{"date":"2024-07-25","close":4890.0},{"date":"2024-07-26","close":4935.0},{"date":"2024-07-29","close":5050.0},{"date":"2024-07-30","close":4900.0},{"date":"2024-07-31","close":4955.0},{"date":"2024-08-01","close":5080.0},{"date":"2024-08-02","close":4760.0},{"date":"2024-08-05","close":4080.0},{"date":"2024-08-06","close":4240.0},{"date":"2024-08-07","close":4340.0},{"date":"2024-08-08","close":4270.0},{"date":"2024-08-09","close":4340.0},{"date":"2024-08-12","close":4460.0},{"date":"2024-08-13","close":4420.0},{"date":"2024-08-14","close":4530.0},{"date":"2024-08-16","close":4630.0},{"date":"2024-08-19","close":4555.0},{"date":"2024-08-20","close":4650.0},{"date":"2024-08-21","close":4600.0},{"date":"2024-08-22","close":4525.0},{"date":"2024-08-23","close":4420.0},{"date":"2024-08-26","close":4315.0},{"date":"2024-08-27","close":4255.0},{"date":"2024-08-28","close":4255.0},{"date":"2024-08-29","close":4190.0},{"date":"2024-08-30","close":4265.0},{"date":"2024-09-02","close":4255.0},{"date":"2024-09-03","close":4245.0},{"date":"2024-09-04","close":4065.0},{"date":"2024-09-05","close":4095.0},{"date":"2024-09-06","close":4085.0},{"date":"2024-09-09","close":4045.0},{"date":"2024-09-10","close":4010.0},{"date":"2024-09-11","close":3945.0},{"date":"2024-09-12","close":4100.0},{"date":"2024-09-13","close":4085.0},{"date":"2024-09-19","close":4025.0},{"date":"2024-09-20","close":4030.0},{"date":"2024-09-23","close":4055.0},{"date":"2024-09-24","close":4100.0},{"date":"2024-09-25","close":4125.0},{"date":"2024-09-26","close":4270.0},{"date":"2024-09-27","close":4335.0},{"date":"2024-09-30","close":4235.0},{"date":"2024-10-02","close":4220.0},{"date":"2024-10-04","close":4180.0},{"date":"2024-10-07","close":4205.0},{"date":"2024-10-08","close":4110.0},{"date":"2024-10-10","close":4060.0},{"date":"2024-10-11","close":4090.0},{"date":"2024-10-14","close":4130.0},{"date":"2024-10-15","close":4130.0},{"date":"2024-10-16","close":4100.0},{"date":"2024-10-17","close":4030.0},{"date":"2024-10-18","close":3930.0},{"date":"2024-10-21","close":3875.0},{"date":"2024-10-22","close":3720.0},{"date":"2024-10-23","close":3820.0},{"date":"2024-10-24","close":3655.0},{"date":"2024-10-25","close":3635.0},{"date":"2024-10-28","close":3700.0},{"date":"2024-10-29","close":3690.0},{"date":"2024-10-30","close":3675.0},{"date":"2024-10-31","close":3750.0},{"date":"2024-11-01","close":3755.0},{"date":"2024-11-04","close":3755.0},{"date":"2024-11-05","close":3740.0},{"date":"2024-11-06","close":3640.0},{"date":"2024-11-07","close":3640.0},{"date":"2024-11-08","close":3590.0},{"date":"2024-11-11","close":3385.0},{"date":"2024-11-12","close":3145.0},{"date":"2024-11-13","close":3300.0},{"date":"2024-11-14","close":3205.0},{"date":"2024-11-15","close":3305.0},{"date":"2024-11-18","close":3270.0},{"date":"2024-11-19","close":3215.0},{"date":"2024-11-20","close":3200.0},{"date":"2024-11-21","close":3150.0},{"date":"2024-11-22","close":3175.0},{"date":"2024-11-25","close":3190.0},{"date":"2024-11-26","close":3200.0},{"date":"2024-11-27","close":3165.0},{"date":"2024-11-28","close":3195.0},{"date":"2024-11-29","close":3120.0},{"date":"2024-12-02","close":2970.0},{"date":"2024-12-03","close":2980.0},{"date":"2024-12-04","close":2990.0},{"date":"2024-12-05","close":2950.0},{"date":"2024-12-06","close":2750.0},{"date":"2024-12-09","close":2615.0},{"date":"2024-12-10","close":2750.0},{"date":"2024-12-11","close":2870.0},{"date":"2024-12-12","close":2860.0},{"date":"2024-12-13","close":2905.0},{"date":"2024-12-16","close":2910.0},{"date":"2024-12-17","close":3000.0},{"date":"2024-12-18","close":3120.0},{"date":"2024-12-19","close":3050.0},{"date":"2024-12-20","close":2990.0},{"date":"2024-12-23","close":3010.0},{"date":"2024-12-24","close":3025.0},{"date":"2024-12-26","close":2960.0},{"date":"2024-12-27","close":2970.0},{"date":"2024-12-30","close":2940.0},{"date":"2025-01-02","close":2965.0},{"date":"2025-01-03","close":3045.0},{"date":"2025-01-06","close":3120.0},{"date":"2025-01-07","close":4055.0},{"date":"2025-01-08","close":4545.0},{"date":"2025-01-09","close":4545.0},{"date":"2025-01-10","close":4320.0},{"date":"2025-01-13","close":4420.0},{"date":"2025-01-14","close":4315.0},{"date":"2025-01-15","close":4175.0},{"date":"2025-01-16","close":4155.0},{"date":"2025-01-17","close":4320.0},{"date":"2025-01-20","close":4205.0},{"date":"2025-01-21","close":4190.0},{"date":"2025-01-22","close":4110.0},{"date":"2025-01-23","close":3950.0},{"date":"2025-01-24","close":3860.0},{"date":"2025-01-31","close":3670.0},{"date":"2025-02-03","close":3545.0},{"date":"2025-02-04","close":3635.0},{"date":"2025-02-05","close":3740.0},{"date":"2025-02-06","close":4860.0},{"date":"2025-02-07","close":5640.0},{"date":"2025-02-10","close":5650.0},{"date":"2025-02-11","close":5350.0},{"date":"2025-02-12","close":5050.0},{"date":"2025-02-13","close":5080.0},{"date":"2025-02-14","close":5150.0},{"date":"2025-02-17","close":5130.0},{"date":"2025-02-18","close":5080.0},{"date":"2025-02-19","close":5240.0},{"date":"2025-02-20","close":4945.0},{"date":"2025-02-21","close":4815.0},{"date":"2025-02-24","close":4810.0},{"date":"2025-02-25","close":4840.0},{"date":"2025-02-26","close":4810.0},{"date":"2025-02-27","close":4620.0},{"date":"2025-02-28","close":4465.0},{"date":"2025-03-04","close":4455.0},{"date":"2025-03-05","close":4450.0},{"date":"2025-03-06","close":4425.0},{"date":"2025-03-07","close":4275.0},{"date":"2025-03-10","close":4365.0},{"date":"2025-03-11","close":4500.0},{"date":"2025-03-12","close":4485.0},{"date":"2025-03-13","close":4420.0},{"date":"2025-03-14","close":4485.0},{"date":"2025-03-17","close":4490.0},{"date":"2025-03-18","close":4335.0},{"date":"2025-03-19","close":4375.0},{"date":"2025-03-20","close":4390.0},{"date":"2025-03-21","close":4500.0},{"date":"2025-03-24","close":4645.0},{"date":"2025-03-25","close":4215.0},{"date":"2025-03-26","close":4270.0},{"date":"2025-03-27","close":4115.0},{"date":"2025-03-28","close":3970.0},{"date":"2025-03-31","close":3845.0},{"date":"2025-04-01","close":3970.0},{"date":"2025-04-02","close":3885.0},{"date":"2025-04-03","close":3840.0},{"date":"2025-04-04","close":3790.0},{"date":"2025-04-07","close":3515.0},{"date":"2025-04-08","close":3525.0},{"date":"2025-04-09","close":3430.0},{"date":"2025-04-10","close":3720.0},{"date":"2025-04-11","close":3795.0},{"date":"2025-04-14","close":3920.0},{"date":"2025-04-15","close":3930.0},{"date":"2025-04-16","close":3880.0},{"date":"2025-04-17","close":3890.0},{"date":"2025-04-18","close":3860.0},{"date":"2025-04-21","close":3815.0},{"date":"2025-04-22","close":3760.0},{"date":"2025-04-23","close":3890.0},{"date":"2025-04-24","close":4045.0},{"date":"2025-04-25","close":4025.0},{"date":"2025-04-28","close":3900.0},{"date":"2025-04-29","close":3895.0},{"date":"2025-04-30","close":3730.0},{"date":"2025-05-02","close":3705.0},{"date":"2025-05-07","close":3825.0},{"date":"2025-05-08","close":3835.0},{"date":"2025-05-09","close":3790.0},{"date":"2025-05-12","close":3910.0},{"date":"2025-05-13","close":4020.0},{"date":"2025-05-14","close":4065.0},{"date":"2025-05-15","close":3950.0},{"date":"2025-05-16","close":3845.0},{"date":"2025-05-19","close":3800.0},{"date":"2025-05-20","close":3855.0},{"date":"2025-05-21","close":3910.0},{"date":"2025-05-22","close":3795.0},{"date":"2025-05-23","close":3805.0},{"date":"2025-05-26","close":4340.0},{"date":"2025-05-27","close":4260.0},{"date":"2025-05-28","close":4190.0},{"date":"2025-05-29","close":4220.0},{"date":"2025-05-30","close":4025.0},{"date":"2025-06-02","close":4130.0},{"date":"2025-06-04","close":4125.0},{"date":"2025-06-05","close":4280.0},{"date":"2025-06-09","close":4285.0},{"date":"2025-06-10","close":4255.0},{"date":"2025-06-11","close":4280.0},{"date":"2025-06-12","close":4210.0},{"date":"2025-06-13","close":4290.0},{"date":"2025-06-16","close":4215.0},{"date":"2025-06-17","close":4430.0},{"date":"2025-06-18","close":4460.0},{"date":"2025-06-19","close":4355.0},{"date":"2025-06-20","close":4345.0},{"date":"2025-06-23","close":4270.0},{"date":"2025-06-24","close":4445.0},{"date":"2025-06-25","close":4460.0},{"date":"2025-06-26","close":4560.0},{"date":"2025-06-27","close":4635.0},{"date":"2025-06-30","close":4555.0},{"date":"2025-07-01","close":4465.0},{"date":"2025-07-02","close":4560.0},{"date":"2025-07-03","close":4570.0},{"date":"2025-07-04","close":4495.0},{"date":"2025-07-07","close":4450.0},{"date":"2025-07-08","close":4395.0},{"date":"2025-07-09","close":4360.0},{"date":"2025-07-10","close":4395.0},{"date":"2025-07-11","close":4350.0},{"date":"2025-07-14","close":4300.0},{"date":"2025-07-15","close":4465.0},{"date":"2025-07-16","close":4340.0},{"date":"2025-07-17","close":4365.0},{"date":"2025-07-18","close":4380.0},{"date":"2025-07-21","close":4410.0},{"date":"2025-07-22","close":4485.0},{"date":"2025-07-23","close":4345.0},{"date":"2025-07-24","close":4315.0},{"date":"2025-07-25","close":4355.0},{"date":"2025-07-28","close":4445.0},{"date":"2025-07-29","close":4320.0},{"date":"2025-07-30","close":4325.0},{"date":"2025-07-31","close":4140.0},{"date":"2025-08-01","close":4015.0},{"date":"2025-08-04","close":4075.0},{"date":"2025-08-05","close":4105.0},{"date":"2025-08-06","close":4160.0},{"date":"2025-08-07","close":4170.0},{"date":"2025-08-08","close":4235.0},{"date":"2025-08-11","close":4360.0},{"date":"2025-08-12","close":4405.0},{"date":"2025-08-13","close":4365.0},{"date":"2025-08-14","close":4365.0},{"date":"2025-08-18","close":4230.0},{"date":"2025-08-19","close":4105.0},{"date":"2025-08-20","close":4005.0},{"date":"2025-08-21","close":3955.0},{"date":"2025-08-22","close":4025.0},{"date":"2025-08-25","close":4100.0},{"date":"2025-08-26","close":4120.0},{"date":"2025-08-27","close":4020.0},{"date":"2025-08-28","close":3960.0},{"date":"2025-08-29","close":3940.0},{"date":"2025-09-01","close":3745.0},{"date":"2025-09-02","close":3860.0},{"date":"2025-09-03","close":3915.0},{"date":"2025-09-04","close":3945.0},{"date":"2025-09-05","close":3990.0},{"date":"2025-09-08","close":3995.0},{"date":"2025-09-09","close":4030.0},{"date":"2025-09-10","close":4070.0},{"date":"2025-09-11","close":4115.0},{"date":"2025-09-12","close":4230.0},{"date":"2025-09-15","close":4270.0},{"date":"2025-09-16","close":4425.0},{"date":"2025-09-17","close":4375.0},{"date":"2025-09-18","close":4465.0},{"date":"2025-09-19","close":4400.0},{"date":"2025-09-22","close":4460.0},{"date":"2025-09-23","close":4380.0},{"date":"2025-09-24","close":4430.0},{"date":"2025-09-25","close":4335.0},{"date":"2025-09-26","close":4260.0},{"date":"2025-09-29","close":4390.0},{"date":"2025-09-30","close":4320.0},{"date":"2025-10-01","close":4410.0},{"date":"2025-10-02","close":4590.0},{"date":"2025-10-10","close":4640.0},{"date":"2025-10-13","close":4630.0},{"date":"2025-10-14","close":4410.0},{"date":"2025-10-15","close":4525.0},{"date":"2025-10-16","close":4425.0},{"date":"2025-10-17","close":4295.0},{"date":"2025-10-20","close":4365.0},{"date":"2025-10-21","close":4360.0},{"date":"2025-10-22","close":4230.0},{"date":"2025-10-23","close":4155.0},{"date":"2025-10-24","close":4190.0},{"date":"2025-10-27","close":4440.0},{"date":"2025-10-28","close":4325.0},{"date":"2025-10-29","close":4440.0},{"date":"2025-10-30","close":4290.0},{"date":"2025-10-31","close":4280.0},{"date":"2025-11-03","close":4800.0},{"date":"2025-11-04","close":4525.0},{"date":"2025-11-05","close":4195.0},{"date":"2025-11-06","close":4475.0},{"date":"2025-11-07","close":4245.0},{"date":"2025-11-10","close":4295.0},{"date":"2025-11-11","close":4430.0},{"date":"2025-11-12","close":4435.0},{"date":"2025-11-13","close":4300.0},{"date":"2025-11-14","close":4030.0},{"date":"2025-11-17","close":4000.0},{"date":"2025-11-18","close":3830.0},{"date":"2025-11-19","close":3755.0},{"date":"2025-11-20","close":3770.0},{"date":"2025-11-21","close":3570.0},{"date":"2025-11-24","close":3555.0},{"date":"2025-11-25","close":3630.0},{"date":"2025-11-26","close":3670.0},{"date":"2025-11-27","close":3685.0},{"date":"2025-11-28","close":3865.0},{"date":"2025-12-01","close":4160.0},{"date":"2025-12-02","close":4140.0},{"date":"2025-12-03","close":4120.0},{"date":"2025-12-04","close":4005.0},{"date":"2025-12-05","close":4000.0},{"date":"2025-12-08","close":4145.0},{"date":"2025-12-09","close":4220.0},{"date":"2025-12-10","close":4190.0},{"date":"2025-12-11","close":4150.0},{"date":"2025-12-12","close":4145.0},{"date":"2025-12-15","close":4075.0},{"date":"2025-12-16","close":3960.0},{"date":"2025-12-17","close":4000.0},{"date":"2025-12-18","close":3990.0},{"date":"2025-12-19","close":4050.0},{"date":"2025-12-22","close":4070.0},{"date":"2025-12-23","close":3895.0},{"date":"2025-12-24","close":3860.0},{"date":"2025-12-26","close":3895.0},{"date":"2025-12-29","close":3920.0},{"date":"2025-12-30","close":3900.0},{"date":"2026-01-02","close":4125.0},{"date":"2026-01-05","close":4190.0},{"date":"2026-01-06","close":4185.0},{"date":"2026-01-07","close":4110.0},{"date":"2026-01-08","close":3995.0},{"date":"2026-01-09","close":3870.0},{"date":"2026-01-12","close":3865.0},{"date":"2026-01-13","close":3855.0},{"date":"2026-01-14","close":3780.0},{"date":"2026-01-15","close":3805.0},{"date":"2026-01-16","close":3795.0},{"date":"2026-01-19","close":3825.0},{"date":"2026-01-20","close":3830.0},{"date":"2026-01-21","close":3705.0},{"date":"2026-01-22","close":3810.0},{"date":"2026-01-23","close":3900.0},{"date":"2026-01-26","close":4020.0},{"date":"2026-01-27","close":3995.0},{"date":"2026-01-28","close":4070.0},{"date":"2026-01-29","close":4075.0},{"date":"2026-01-30","close":4040.0},{"date":"2026-02-02","close":3895.0},{"date":"2026-02-03","close":3960.0},{"date":"2026-02-04","close":3980.0},{"date":"2026-02-05","close":3880.0},{"date":"2026-02-06","close":3810.0},{"date":"2026-02-09","close":3910.0},{"date":"2026-02-10","close":3885.0},{"date":"2026-02-11","close":3795.0},{"date":"2026-02-12","close":3810.0},{"date":"2026-02-13","close":3710.0},{"date":"2026-02-19","close":3710.0},{"date":"2026-02-20","close":3695.0},{"date":"2026-02-23","close":3690.0},{"date":"2026-02-24","close":3785.0},{"date":"2026-02-25","close":3660.0},{"date":"2026-02-26","close":3760.0},{"date":"2026-02-27","close":3660.0},{"date":"2026-03-03","close":3425.0},{"date":"2026-03-04","close":2995.0},{"date":"2026-03-05","close":3350.0},{"date":"2026-03-06","close":3385.0},{"date":"2026-03-09","close":3185.0},{"date":"2026-03-10","close":3350.0},{"date":"2026-03-11","close":3395.0},{"date":"2026-03-12","close":3440.0},{"date":"2026-03-13","close":3405.0},{"date":"2026-03-16","close":3390.0},{"date":"2026-03-17","close":3390.0},{"date":"2026-03-18","close":3470.0},{"date":"2026-03-19","close":3370.0},{"date":"2026-03-20","close":3420.0},{"date":"2026-03-23","close":3245.0},{"date":"2026-03-24","close":3380.0},{"date":"2026-03-25","close":3460.0},{"date":"2026-03-26","close":3325.0},{"date":"2026-03-27","close":3305.0},{"date":"2026-03-30","close":3220.0},{"date":"2026-03-31","close":3100.0},{"date":"2026-04-01","close":3260.0},{"date":"2026-04-02","close":3040.0},{"date":"2026-04-03","close":3135.0},{"date":"2026-04-06","close":3140.0},{"date":"2026-04-07","close":3130.0},{"date":"2026-04-08","close":3200.0},{"date":"2026-04-09","close":3170.0},{"date":"2026-04-10","close":3300.0},{"date":"2026-04-13","close":3350.0},{"date":"2026-04-14","close":3400.0},{"date":"2026-04-15","close":3600.0},{"date":"2026-04-16","close":3765.0},{"date":"2026-04-17","close":3710.0},{"date":"2026-04-20","close":3810.0},{"date":"2026-04-21","close":3835.0},{"date":"2026-04-22","close":3810.0},{"date":"2026-04-23","close":3755.0},{"date":"2026-04-24","close":3835.0},{"date":"2026-04-27","close":3905.0},{"date":"2026-04-28","close":3825.0},{"date":"2026-04-29","close":3820.0},{"date":"2026-04-30","close":3730.0},{"date":"2026-05-04","close":3735.0},{"date":"2026-05-06","close":4050.0},{"date":"2026-05-07","close":3875.0},{"date":"2026-05-08","close":3995.0},{"date":"2026-05-11","close":4010.0},{"date":"2026-05-12","close":3845.0},{"date":"2026-05-13","close":3790.0},{"date":"2026-05-14","close":3990.0},{"date":"2026-05-15","close":3805.0},{"date":"2026-05-18","close":3750.0},{"date":"2026-05-19","close":3675.0},{"date":"2026-05-20","close":3650.0},{"date":"2026-05-21","close":3760.0},{"date":"2026-05-22","close":3885.0},{"date":"2026-05-26","close":4010.0},{"date":"2026-05-27","close":3855.0},{"date":"2026-05-28","close":3750.0},{"date":"2026-05-29","close":3490.0},{"date":"2026-06-01","close":3320.0},{"date":"2026-06-02","close":3245.0},{"date":"2026-06-04","close":3295.0},{"date":"2026-06-05","close":3065.0},{"date":"2026-06-08","close":2850.0},{"date":"2026-06-09","close":2970.0},{"date":"2026-06-10","close":2975.0},{"date":"2026-06-11","close":3060.0},{"date":"2026-06-12","close":3220.0},{"date":"2026-06-15","close":3190.0},{"date":"2026-06-16","close":3195.0},{"date":"2026-06-17","close":3205.0},{"date":"2026-06-18","close":3080.0},{"date":"2026-06-19","close":2995.0},{"date":"2026-06-22","close":2970.0},{"date":"2026-06-23","close":2660.0},{"date":"2026-06-24","close":2685.0},{"date":"2026-06-25","close":2800.0},{"date":"2026-06-26","close":2650.0},{"date":"2026-06-29","close":2835.0},{"date":"2026-06-30","close":2860.0},{"date":"2026-07-01","close":2860.0},{"date":"2026-07-02","close":2715.0},{"date":"2026-07-03","close":2785.0},{"date":"2026-07-06","close":2820.0},{"date":"2026-07-07","close":2685.0},{"date":"2026-07-08","close":2625.0},{"date":"2026-07-09","close":2610.0},{"date":"2026-07-10","close":2720.0},{"date":"2026-07-13","close":2550.0},{"date":"2026-07-14","close":2530.0},{"date":"2026-07-15","close":2730.0},{"date":"2026-07-16","close":2735.0},{"date":"2026-07-20","close":2640.0},{"date":"2026-07-21","close":2730.0},{"date":"2026-07-22","close":2735.0},{"date":"2026-07-23","close":2800.0},{"date":"2026-07-24","close":2775.0},{"date":"2026-07-27","close":2810.0},{"date":"2026-07-28","close":2760.0},{"date":"2026-07-29","close":2495.0},{"date":"2026-07-30","close":2375.0},{"date":"2026-07-31","close":2675.0},{"date":"2026-08-03","close":2710.0},{"date":"2026-08-04","close":2770.0},{"date":"2026-08-05","close":2815.0},{"date":"2026-08-06","close":2825.0},{"date":"2026-08-07","close":2830.0},{"date":"2026-08-10","close":2855.0},{"date":"2026-08-11","close":2890.0},{"date":"2026-08-12","close":2915.0},{"date":"2026-08-13","close":2890.0},{"date":"2026-08-14","close":2905.0},{"date":"2026-08-18","close":2780.0},{"date":"2026-08-19","close":2800.0},{"date":"2026-08-20","close":2735.0},{"date":"2026-08-21","close":2680.0},{"date":"2026-08-24","close":2625.0},{"date":"2026-08-25","close":2660.0},{"date":"2026-08-26","close":2730.0},{"date":"2026-08-27","close":2740.0},{"date":"2026-08-28","close":2755.0},{"date":"2026-08-31","close":2770.0},{"date":"2026-09-01","close":2735.0},{"date":"2026-09-02","close":2650.0},{"date":"2026-09-03","close":2635.0},{"date":"2026-09-04","close":2650.0},{"date":"2026-09-07","close":2640.0},{"date":"2026-09-08","close":2605.0},{"date":"2026-09-09","close":2550.0},{"date":"2026-09-10","close":2670.0},{"date":"2026-09-11","close":2690.0},{"date":"2026-09-14","close":2615.0},{"date":"2026-09-15","close":2645.0},{"date":"2026-09-16","close":2615.0},{"date":"2026-09-17","close":2590.0},{"date":"2026-09-18","close":2595.0},{"date":"2026-09-21","close":2595.0},{"date":"2026-09-22","close":2625.0},{"date":"2026-09-23","close":2565.0},{"date":"2026-09-28","close":2550.0},{"date":"2026-09-29","close":2580.0},{"date":"2026-09-30","close":2545.0},{"date":"2026-10-01","close":2630.0},{"date":"2026-10-02","close":2645.0},{"date":"2026-10-06","close":2785.0},{"date":"2026-10-07","close":2725.0},{"date":"2026-10-08","close":2765.0},{"date":"2026-10-12","close":2665.0},{"date":"2026-10-13","close":2695.0},{"date":"2026-10-14","close":2620.0},{"date":"2026-10-15","close":2480.0},{"date":"2026-10-16","close":2535.0},{"date":"2026-10-19","close":2635.0},{"date":"2026-10-20","close":2490.0},{"date":"2026-10-21","close":2525.0},{"date":"2026-10-22","close":2420.0},{"date":"2026-10-23","close":2385.0}],"chart_data":[{"date":"2024-10-23","open":3720,"high":3830,"low":3670,"close":3820,"volume":28765,"rsi_14":24.22,"sma_20":4086.0,"sma_60":4310.42,"sma_120":4860.25},{"date":"2024-10-24","open":3735,"high":3765,"low":3620,"close":3655,"volume":51305,"rsi_14":20.42,"sma_20":4066.0,"sma_60":4287.33,"sma_120":4842.96},{"date":"2024-10-25","open":3660,"high":3700,"low":3595,"close":3635,"volume":39848,"rsi_14":20.86,"sma_20":4042.75,"sma_60":4265.08,"sma_120":4827.42},{"date":"2024-10-28","open":3580,"high":3735,"low":3580,"close":3700,"volume":18650,"rsi_14":24.1,"sma_20":4021.5,"sma_60":4245.25,"sma_120":4813.42},{"date":"2024-10-29","open":3700,"high":3715,"low":3625,"close":3690,"volume":22129,"rsi_14":26.4,"sma_20":3992.5,"sma_60":4224.5,"sma_120":4793.75},{"date":"2024-10-30","open":3650,"high":3730,"low":3650,"close":3675,"volume":15446,"rsi_14":27.49,"sma_20":3959.5,"sma_60":4201.58,"sma_120":4774.38},{"date":"2024-10-31","open":3705,"high":3780,"low":3520,"close":3750,"volume":32141,"rsi_14":31.11,"sma_20":3935.25,"sma_60":4182.42,"sma_120":4754.21},{"date":"2024-11-01","open":3750,"high":3785,"low":3630,"close":3755,"volume":13040,"rsi_14":28.32,"sma_20":3912.0,"sma_60":4162.42,"sma_120":4735.33},{"date":"2024-11-04","open":3755,"high":3785,"low":3665,"close":3755,"volume":25795,"rsi_14":28.32,"sma_20":3890.75,"sma_60":4140.33,"sma_120":4716.62},{"date":"2024-11-05","open":3725,"high":3770,"low":3700,"close":3740,"volume":12529,"rsi_14":28.82,"sma_20":3867.5,"sma_60":4123.33,"sma_120":4698.88},{"date":"2024-11-06","open":3710,"high":3785,"low":3605,"close":3640,"volume":17068,"rsi_14":27.84,"sma_20":3844.0,"sma_60":4116.0,"sma_120":4681.96},{"date":"2024-11-07","open":3650,"high":3680,"low":3595,"close":3640,"volume":22894,"rsi_14":31.41,"sma_20":3823.0,"sma_60":4106.0,"sma_120":4666.04},{"date":"2024-11-08","open":3640,"high":3685,"low":3555,"close":3590,"volume":27632,"rsi_14":31.61,"sma_20":3798.0,"sma_60":4093.5,"sma_120":4650.04},{"date":"2024-11-11","open":3560,"high":3590,"low":3385,"close":3385,"volume":82503,"rsi_14":29.7,"sma_20":3760.75,"sma_60":4078.75,"sma_120":4631.58},{"date":"2024-11-12","open":3320,"high":3385,"low":3145,"close":3145,"volume":119963,"rsi_14":15.03,"sma_20":3711.5,"sma_60":4058.83,"sma_120":4610.79},{"date":"2024-11-13","open":3095,"high":3300,"low":3095,"close":3300,"volume":114996,"rsi_14":31.41,"sma_20":3671.5,"sma_60":4039.5,"sma_120":4591.96},{"date":"2024-11-14","open":3330,"high":3370,"low":3070,"close":3205,"volume":40624,"rsi_14":29.13,"sma_20":3630.25,"sma_60":4019.25,"sma_120":4573.42},{"date":"2024-11-15","open":3065,"high":3330,"low":3065,"close":3305,"volume":27439,"rsi_14":31.46,"sma_20":3599.0,"sma_60":3998.83,"sma_120":4555.96},{"date":"2024-11-18","open":3120,"high":3290,"low":3120,"close":3270,"volume":34195,"rsi_14":30.73,"sma_20":3568.75,"sma_60":3976.17,"sma_120":4538.21},{"date":"2024-11-19","open":3270,"high":3280,"low":3195,"close":3215,"volume":8967,"rsi_14":29.65,"sma_20":3543.5,"sma_60":3953.83,"sma_120":4520.42},{"date":"2024-11-20","open":3205,"high":3250,"low":3125,"close":3200,"volume":22869,"rsi_14":24.3,"sma_20":3512.5,"sma_60":3929.67,"sma_120":4503.25},{"date":"2024-11-21","open":3195,"high":3195,"low":3100,"close":3150,"volume":11588,"rsi_14":22.87,"sma_20":3487.25,"sma_60":3905.5,"sma_120":4486.33},{"date":"2024-11-22","open":3155,"high":3220,"low":3150,"close":3175,"volume":29923,"rsi_14":24.56,"sma_20":3464.25,"sma_60":3883.0,"sma_120":4469.62},{"date":"2024-11-25","open":3150,"high":3250,"low":3150,"close":3190,"volume":23203,"rsi_14":25.88,"sma_20":3438.75,"sma_60":3862.5,"sma_120":4453.71},{"date":"2024-11-26","open":3200,"high":3230,"low":3150,"close":3200,"volume":22120,"rsi_14":29.05,"sma_20":3414.25,"sma_60":3843.92,"sma_120":4438.71},{"date":"2024-11-27","open":3170,"high":3300,"low":3145,"close":3165,"volume":19528,"rsi_14":28.11,"sma_20":3388.75,"sma_60":3825.75,"sma_120":4424.21},{"date":"2024-11-28","open":3145,"high":3200,"low":3115,"close":3195,"volume":23280,"rsi_14":31.46,"sma_20":3361.0,"sma_60":3808.08,"sma_120":4410.0},{"date":"2024-11-29","open":3145,"high":3175,"low":3075,"close":3120,"volume":19809,"rsi_14":35.83,"sma_20":3329.25,"sma_60":3790.25,"sma_120":4395.54},{"date":"2024-12-02","open":3065,"high":3115,"low":2970,"close":2970,"volume":84485,"rsi_14":39.64,"sma_20":3290.0,"sma_60":3768.67,"sma_120":4379.92},{"date":"2024-12-03","open":2970,"high":3075,"low":2890,"close":2980,"volume":110708,"rsi_14":27.14,"sma_20":3252.0,"sma_60":3747.42,"sma_120":4363.21},{"date":"2024-12-04","open":2865,"high":3040,"low":2865,"close":2990,"volume":122630,"rsi_14":32.52,"sma_20":3219.5,"sma_60":3726.5,"sma_120":4346.29},{"date":"2024-12-05","open":2990,"high":3035,"low":2925,"close":2950,"volume":21643,"rsi_14":18.02,"sma_20":3185.0,"sma_60":3707.92,"sma_120":4328.54},{"date":"2024-12-06","open":2945,"high":2955,"low":2650,"close":2750,"volume":226252,"rsi_14":13.89,"sma_20":3143.0,"sma_60":3685.5,"sma_120":4309.38},{"date":"2024-12-09","open":2615,"high":2695,"low":2525,"close":2615,"volume":54424,"rsi_14":12.5,"sma_20":3104.5,"sma_60":3661.0,"sma_120":4288.75},{"date":"2024-12-10","open":2615,"high":2750,"low":2580,"close":2750,"volume":23199,"rsi_14":25.54,"sma_20":3084.75,"sma_60":3639.42,"sma_120":4269.08},{"date":"2024-12-11","open":2775,"high":2880,"low":2750,"close":2870,"volume":29255,"rsi_14":35.86,"sma_20":3063.25,"sma_60":3620.42,"sma_120":4249.75},{"date":"2024-12-12","open":2860,"high":2890,"low":2800,"close":2860,"volume":26244,"rsi_14":33.85,"sma_20":3046.0,"sma_60":3602.33,"sma_120":4229.92},{"date":"2024-12-13","open":2820,"high":2930,"low":2820,"close":2905,"volume":28376,"rsi_14":35.82,"sma_20":3026.0,"sma_60":3582.42,"sma_120":4209.71},{"date":"2024-12-16","open":2965,"high":2965,"low":2910,"close":2910,"volume":27938,"rsi_14":35.5,"sma_20":3008.0,"sma_60":3562.83,"sma_120":4191.04},{"date":"2024-12-17","open":2910,"high":3025,"low":2910,"close":3000,"volume":28415,"rsi_14":42.18,"sma_20":2997.25,"sma_60":3545.75,"sma_120":4174.71},{"date":"2024-12-18","open":3000,"high":3135,"low":2960,"close":3120,"volume":85169,"rsi_14":46.72,"sma_20":2993.25,"sma_60":3530.58,"sma_120":4160.25},{"date":"2024-12-19","open":3100,"high":3105,"low":3005,"close":3050,"volume":42476,"rsi_14":46.93,"sma_20":2988.25,"sma_60":3513.83,"sma_120":4145.38},{"date":"2024-12-20","open":3015,"high":3145,"low":2905,"close":2990,"volume":39879,"rsi_14":50.95,"sma_20":2979.0,"sma_60":3495.33,"sma_120":4129.88},{"date":"2024-12-23","open":2970,"high":3020,"low":2960,"close":3010,"volume":21308,"rsi_14":51.42,"sma_20":2970.0,"sma_60":3476.75,"sma_120":4115.42},{"date":"2024-12-24","open":3010,"high":3055,"low":3005,"close":3025,"volume":16288,"rsi_14":51.64,"sma_20":2961.25,"sma_60":3456.0,"sma_120":4101.38},{"date":"2024-12-26","open":3050,"high":3050,"low":2940,"close":2960,"volume":25368,"rsi_14":50.46,"sma_20":2951.0,"sma_60":3433.08,"sma_120":4079.71},{"date":"2024-12-27","open":2960,"high":2970,"low":2895,"close":2970,"volume":29154,"rsi_14":62.22,"sma_20":2939.75,"sma_60":3412.0,"sma_120":4054.38},{"date":"2024-12-30","open":2930,"high":2960,"low":2840,"close":2940,"volume":16035,"rsi_14":70.44,"sma_20":2930.75,"sma_60":3390.67,"sma_120":4029.04},{"date":"2025-01-02","open":2875,"high":2995,"low":2875,"close":2965,"volume":12493,"rsi_14":65.69,"sma_20":2930.5,"sma_60":3370.42,"sma_120":4004.0},{"date":"2025-01-03","open":2965,"high":3045,"low":2920,"close":3045,"volume":33196,"rsi_14":63.57,"sma_20":2933.75,"sma_60":3351.08,"sma_120":3980.71},{"date":"2025-01-06","open":3100,"high":3160,"low":3050,"close":3120,"volume":99090,"rsi_14":68.31,"sma_20":2940.25,"sma_60":3334.58,"sma_120":3957.88},{"date":"2025-01-07","open":3270,"high":4055,"low":3205,"close":4055,"volume":881105,"rsi_14":85.94,"sma_20":2995.5,"sma_60":3334.5,"sma_120":3940.58},{"date":"2025-01-08","open":4250,"high":5150,"low":4200,"close":4545,"volume":11259022,"rsi_14":89.21,"sma_20":3085.25,"sma_60":3342.08,"sma_120":3930.54},{"date":"2025-01-09","open":4550,"high":4990,"low":4450,"close":4545,"volume":3209706,"rsi_14":88.72,"sma_20":3181.75,"sma_60":3349.0,"sma_120":3916.58},{"date":"2025-01-10","open":4670,"high":4760,"low":4305,"close":4320,"volume":913126,"rsi_14":78.57,"sma_20":3260.25,"sma_60":3352.17,"sma_120":3902.75},{"date":"2025-01-13","open":4325,"high":4895,"low":4325,"close":4420,"volume":3086589,"rsi_14":82.16,"sma_20":3337.75,"sma_60":3357.5,"sma_120":3891.67},{"date":"2025-01-14","open":4510,"high":4745,"low":4265,"close":4315,"volume":1027968,"rsi_14":80.46,"sma_20":3410.5,"sma_60":3362.25,"sma_120":3880.96},{"date":"2025-01-15","open":4280,"high":4360,"low":4140,"close":4175,"volume":348494,"rsi_14":75.38,"sma_20":3474.0,"sma_60":3366.33,"sma_120":3870.75},{"date":"2025-01-16","open":4310,"high":4330,"low":4125,"close":4155,"volume":354482,"rsi_14":74.57,"sma_20":3536.25,"sma_60":3371.0,"sma_120":3861.62},{"date":"2025-01-17","open":4165,"high":4965,"low":4165,"close":4320,"volume":9684696,"rsi_14":78.33,"sma_20":3602.25,"sma_60":3381.0,"sma_120":3855.29},{"date":"2025-01-20","open":4410,"high":4515,"low":4205,"close":4205,"volume":873605,"rsi_14":74.65,"sma_20":3656.5,"sma_60":3387.42,"sma_120":3848.92},{"date":"2025-01-21","open":4215,"high":4315,"low":4100,"close":4190,"volume":350203,"rsi_14":75.1,"sma_20":3713.5,"sma_60":3396.33,"sma_120":3841.83},{"date":"2025-01-22","open":4120,"high":4155,"low":3950,"close":4110,"volume":472787,"rsi_14":72.5,"sma_20":3769.5,"sma_60":3404.25,"sma_120":3834.67},{"date":"2025-01-23","open":4110,"high":4135,"low":3935,"close":3950,"volume":192826,"rsi_14":67.24,"sma_20":3816.5,"sma_60":3408.42,"sma_120":3826.83},{"date":"2025-01-24","open":3905,"high":4000,"low":3860,"close":3860,"volume":143770,"rsi_14":64.02,"sma_20":3858.25,"sma_60":3411.25,"sma_120":3817.88},{"date":"2025-01-31","open":3740,"high":3815,"low":3670,"close":3670,"volume":155020,"rsi_14":39.84,"sma_20":3893.75,"sma_60":3411.17,"sma_120":3806.38},{"date":"2025-02-03","open":3650,"high":3660,"low":3395,"close":3545,"volume":186873,"rsi_14":17.32,"sma_20":3922.5,"sma_60":3407.75,"sma_120":3795.08},{"date":"2025-02-04","open":3535,"high":3740,"low":3515,"close":3635,"volume":113831,"rsi_14":21.91,"sma_20":3957.25,"sma_60":3405.75,"sma_120":3784.08},{"date":"2025-02-05","open":3600,"high":3755,"low":3590,"close":3740,"volume":130025,"rsi_14":30.67,"sma_20":3996.0,"sma_60":3405.5,"sma_120":3772.92},{"date":"2025-02-06","open":3760,"high":4860,"low":3640,"close":4860,"volume":2582801,"rsi_14":58.73,"sma_20":4086.75,"sma_60":3424.17,"sma_120":3773.75},{"date":"2025-02-07","open":6200,"high":6310,"low":5260,"close":5640,"volume":13762475,"rsi_14":70.74,"sma_20":4212.75,"sma_60":3457.5,"sma_120":3786.75},{"date":"2025-02-10","open":5390,"high":5820,"low":5270,"close":5650,"volume":5007181,"rsi_14":74.06,"sma_20":4292.5,"sma_60":3491.0,"sma_120":3798.5},{"date":"2025-02-11","open":5490,"high":6000,"low":5300,"close":5350,"volume":4321105,"rsi_14":67.86,"sma_20":4332.75,"sma_60":3520.33,"sma_120":3806.92},{"date":"2025-02-12","open":5180,"high":5250,"low":5050,"close":5050,"volume":898322,"rsi_14":60.49,"sma_20":4358.0,"sma_60":3548.08,"sma_120":3813.42},{"date":"2025-02-13","open":5150,"high":5340,"low":5020,"close":5080,"volume":1116396,"rsi_14":62.89,"sma_20":4396.0,"sma_60":3580.33,"sma_120":3819.58},{"date":"2025-02-14","open":5030,"high":5270,"low":5030,"close":5150,"volume":489814,"rsi_14":63.91,"sma_20":4432.5,"sma_60":3611.17,"sma_120":3825.33},{"date":"2025-02-17","open":5300,"high":5380,"low":5130,"close":5130,"volume":646872,"rsi_14":65.04,"sma_20":4473.25,"sma_60":3643.25,"sma_120":3831.25},{"date":"2025-02-18","open":5070,"high":5220,"low":4955,"close":5080,"volume":459793,"rsi_14":67.23,"sma_20":4518.5,"sma_60":3672.83,"sma_120":3835.83},{"date":"2025-02-19","open":5170,"high":5350,"low":4700,"close":5240,"volume":1700524,"rsi_14":70.6,"sma_20":4572.75,"sma_60":3705.67,"sma_120":3840.92},{"date":"2025-02-20","open":5450,"high":5490,"low":4905,"close":4945,"volume":1069536,"rsi_14":68.45,"sma_20":4604.0,"sma_60":3734.5,"sma_120":3844.17},{"date":"2025-02-21","open":4910,"high":4980,"low":4815,"close":4815,"volume":378107,"rsi_14":68.35,"sma_20":4634.5,"sma_60":3761.42,"sma_120":3845.54},{"date":"2025-02-24","open":4700,"high":4875,"low":4650,"close":4810,"volume":330622,"rsi_14":67.41,"sma_20":4665.5,"sma_60":3789.08,"sma_120":3847.29},{"date":"2025-02-25","open":4830,"high":5030,"low":4760,"close":4840,"volume":482534,"rsi_14":66.67,"sma_20":4702.0,"sma_60":3816.83,"sma_120":3849.92},{"date":"2025-02-26","open":4905,"high":4910,"low":4760,"close":4810,"volume":166416,"rsi_14":48.87,"sma_20":4745.0,"sma_60":3843.83,"sma_120":3853.17},{"date":"2025-02-27","open":4810,"high":4855,"low":4590,"close":4620,"volume":219304,"rsi_14":18.52,"sma_20":4783.0,"sma_60":3867.5,"sma_120":3855.71},{"date":"2025-02-28","open":4515,"high":4615,"low":4430,"close":4465,"volume":253824,"rsi_14":16.43,"sma_20":4822.75,"sma_60":3889.17,"sma_120":3857.46},{"date":"2025-03-04","open":4360,"high":4600,"low":4340,"close":4455,"volume":139657,"rsi_14":19.66,"sma_20":4868.25,"sma_60":3910.17,"sma_120":3859.12},{"date":"2025-03-05","open":4420,"high":4520,"low":4380,"close":4450,"volume":132025,"rsi_14":24.58,"sma_20":4909.0,"sma_60":3932.33,"sma_120":3861.29},{"date":"2025-03-06","open":4530,"high":4625,"low":4250,"close":4425,"volume":515381,"rsi_14":22.13,"sma_20":4943.25,"sma_60":3956.58,"sma_120":3862.62},{"date":"2025-03-07","open":4385,"high":4555,"low":4265,"close":4275,"volume":241026,"rsi_14":15.14,"sma_20":4914.0,"sma_60":3978.17,"sma_120":3862.79},{"date":"2025-03-10","open":4195,"high":4790,"low":4190,"close":4365,"volume":781907,"rsi_14":21.13,"sma_20":4850.25,"sma_60":4001.08,"sma_120":3863.79},{"date":"2025-03-11","open":4180,"high":4620,"low":4110,"close":4500,"volume":571661,"rsi_14":29.43,"sma_20":4792.75,"sma_60":4026.92,"sma_120":3867.42},{"date":"2025-03-12","open":4395,"high":4530,"low":4225,"close":4485,"volume":285335,"rsi_14":20.16,"sma_20":4749.5,"sma_60":4055.83,"sma_120":3870.67},{"date":"2025-03-13","open":4550,"high":4705,"low":4335,"close":4420,"volume":532035,"rsi_14":24.64,"sma_20":4718.0,"sma_60":4085.92,"sma_120":3873.46},{"date":"2025-03-14","open":4420,"high":4545,"low":4360,"close":4485,"volume":145037,"rsi_14":32.99,"sma_20":4688.25,"sma_60":4114.83,"sma_120":3877.12},{"date":"2025-03-17","open":4555,"high":4635,"low":4475,"close":4490,"volume":230454,"rsi_14":33.51,"sma_20":4655.25,"sma_60":4141.83,"sma_120":3881.12},{"date":"2025-03-18","open":4485,"high":4515,"low":4310,"close":4335,"volume":189608,"rsi_14":26.94,"sma_20":4615.5,"sma_60":4166.42,"sma_120":3884.38},{"date":"2025-03-19","open":4260,"high":4470,"low":4250,"close":4375,"volume":150232,"rsi_14":30.32,"sma_20":4580.25,"sma_60":4190.92,"sma_120":3886.67},{"date":"2025-03-20","open":4400,"high":4955,"low":4340,"close":4390,"volume":2379242,"rsi_14":37.63,"sma_20":4537.75,"sma_60":4215.58,"sma_120":3889.21},{"date":"2025-03-21","open":4365,"high":5050,"low":4365,"close":4500,"volume":5999539,"rsi_14":51.98,"sma_20":4515.5,"sma_60":4240.58,"sma_120":3893.17},{"date":"2025-03-24","open":4520,"high":4665,"low":4360,"close":4645,"volume":467965,"rsi_14":59.31,"sma_20":4507.0,"sma_60":4266.0,"sma_120":3898.29},{"date":"2025-03-25","open":4645,"high":4645,"low":4185,"close":4215,"volume":543892,"rsi_14":41.87,"sma_20":4477.25,"sma_60":4285.42,"sma_120":3899.62},{"date":"2025-03-26","open":4205,"high":4300,"low":4155,"close":4270,"volume":144594,"rsi_14":44.75,"sma_20":4448.75,"sma_60":4306.75,"sma_120":3901.04},{"date":"2025-03-27","open":4210,"high":4235,"low":4105,"close":4115,"volume":143584,"rsi_14":44.59,"sma_20":4414.0,"sma_60":4325.17,"sma_120":3900.96},{"date":"2025-03-28","open":4135,"high":4140,"low":3930,"close":3970,"volume":199544,"rsi_14":37.13,"sma_20":4381.5,"sma_60":4340.92,"sma_120":3898.46},{"date":"2025-03-31","open":3840,"high":3960,"low":3710,"close":3845,"volume":98853,"rsi_14":28.52,"sma_20":4350.5,"sma_60":4355.67,"sma_120":3894.38},{"date":"2025-04-01","open":3845,"high":4035,"low":3845,"close":3970,"volume":76883,"rsi_14":34.25,"sma_20":4326.25,"sma_60":4372.33,"sma_120":3892.17},{"date":"2025-04-02","open":4050,"high":4050,"low":3875,"close":3885,"volume":71496,"rsi_14":33.84,"sma_20":4298.0,"sma_60":4388.08,"sma_120":3889.38},{"date":"2025-04-03","open":3780,"high":3945,"low":3780,"close":3840,"volume":63811,"rsi_14":30.28,"sma_20":4268.75,"sma_60":4402.67,"sma_120":3886.54},{"date":"2025-04-04","open":3800,"high":3920,"low":3680,"close":3790,"volume":107327,"rsi_14":29.17,"sma_20":4244.5,"sma_60":4415.08,"sma_120":3883.08},{"date":"2025-04-07","open":3595,"high":3675,"low":3515,"close":3515,"volume":98840,"rsi_14":27.22,"sma_20":4202.0,"sma_60":4421.67,"sma_120":3878.12},{"date":"2025-04-08","open":3625,"high":3695,"low":3525,"close":3525,"volume":69563,"rsi_14":25.99,"sma_20":4153.25,"sma_60":4412.83,"sma_120":3873.67},{"date":"2025-04-09","open":3525,"high":3670,"low":3400,"close":3430,"volume":97096,"rsi_14":24.05,"sma_20":4100.5,"sma_60":4394.25,"sma_120":3868.17},{"date":"2025-04-10","open":3695,"high":4030,"low":3585,"close":3720,"volume":130853,"rsi_14":30.79,"sma_20":4065.5,"sma_60":4380.5,"sma_120":3864.75},{"date":"2025-04-11","open":3660,"high":3795,"low":3590,"close":3795,"volume":92489,"rsi_14":28.32,"sma_20":4031.0,"sma_60":4371.75,"sma_120":3861.96},{"date":"2025-04-14","open":3920,"high":4040,"low":3780,"close":3920,"volume":131065,"rsi_14":41.09,"sma_20":4002.5,"sma_60":4363.42,"sma_120":3860.46},{"date":"2025-04-15","open":3920,"high":3990,"low":3850,"close":3930,"volume":70223,"rsi_14":39.44,"sma_20":3982.25,"sma_60":4357.0,"sma_120":3859.62},{"date":"2025-04-16","open":3900,"high":3995,"low":3860,"close":3880,"volume":102150,"rsi_14":42.19,"sma_20":3957.5,"sma_60":4352.08,"sma_120":3859.21},{"date":"2025-04-17","open":3805,"high":3945,"low":3800,"close":3890,"volume":92160,"rsi_14":47.08,"sma_20":3932.5,"sma_60":4347.67,"sma_120":3859.33},{"date":"2025-04-18","open":3975,"high":3975,"low":3740,"close":3860,"volume":47177,"rsi_14":50.59,"sma_20":3900.5,"sma_60":4340.0,"sma_120":3860.5},{"date":"2025-04-21","open":3860,"high":3925,"low":3810,"close":3815,"volume":32133,"rsi_14":43.51,"sma_20":3859.0,"sma_60":4333.5,"sma_120":3860.46},{"date":"2025-04-22","open":3755,"high":3795,"low":3710,"close":3760,"volume":57540,"rsi_14":44.64,"sma_20":3836.25,"sma_60":4326.33,"sma_120":3861.33},{"date":"2025-04-23","open":3785,"high":3920,"low":3785,"close":3890,"volume":84640,"rsi_14":52.0,"sma_20":3817.25,"sma_60":4322.67,"sma_120":3863.46},{"date":"2025-04-24","open":4145,"high":4960,"low":3975,"close":4045,"volume":6319873,"rsi_14":59.41,"sma_20":3813.75,"sma_60":4324.25,"sma_120":3866.33},{"date":"2025-04-25","open":4080,"high":4130,"low":4020,"close":4025,"volume":287594,"rsi_14":73.18,"sma_20":3816.5,"sma_60":4327.0,"sma_120":3869.12},{"date":"2025-04-28","open":4025,"high":4025,"low":3870,"close":3900,"volume":190867,"rsi_14":65.43,"sma_20":3819.25,"sma_60":4330.83,"sma_120":3871.0},{"date":"2025-04-29","open":3855,"high":3995,"low":3855,"close":3895,"volume":114702,"rsi_14":70.67,"sma_20":3815.5,"sma_60":4336.67,"sma_120":3872.21},{"date":"2025-04-30","open":3860,"high":3905,"low":3730,"close":3730,"volume":149320,"rsi_14":50.5,"sma_20":3807.75,"sma_60":4338.25,"sma_120":3872.0},{"date":"2025-05-02","open":3730,"high":3785,"low":3705,"close":3705,"volume":59646,"rsi_14":45.26,"sma_20":3801.0,"sma_60":4337.67,"sma_120":3871.58},{"date":"2025-05-07","open":3685,"high":3840,"low":3680,"close":3825,"volume":74056,"rsi_14":44.97,"sma_20":3802.75,"sma_60":4320.42,"sma_120":3872.29},{"date":"2025-05-08","open":3845,"high":3915,"low":3785,"close":3835,"volume":64429,"rsi_14":44.97,"sma_20":3818.75,"sma_60":4290.33,"sma_120":3873.92},{"date":"2025-05-09","open":3835,"high":3890,"low":3775,"close":3790,"volume":42080,"rsi_14":45.21,"sma_20":3832.0,"sma_60":4259.33,"sma_120":3875.17},{"date":"2025-05-12","open":3815,"high":3940,"low":3800,"close":3910,"volume":97360,"rsi_14":50.95,"sma_20":3856.0,"sma_60":4235.33,"sma_120":3877.83},{"date":"2025-05-13","open":3945,"high":4045,"low":3940,"close":4020,"volume":118510,"rsi_14":57.08,"sma_20":3871.0,"sma_60":4218.17,"sma_120":3883.12},{"date":"2025-05-14","open":3985,"high":4125,"low":3985,"close":4065,"volume":127695,"rsi_14":61.06,"sma_20":3884.5,"sma_60":4201.25,"sma_120":3890.79},{"date":"2025-05-15","open":4065,"high":4090,"low":3950,"close":3950,"volume":81625,"rsi_14":57.98,"sma_20":3886.0,"sma_60":4181.25,"sma_120":3896.21},{"date":"2025-05-16","open":3950,"high":4050,"low":3840,"close":3845,"volume":58855,"rsi_14":48.07,"sma_20":3881.75,"sma_60":4159.83,"sma_120":3901.54},{"date":"2025-05-19","open":3800,"high":3850,"low":3730,"close":3800,"volume":42824,"rsi_14":38.39,"sma_20":3877.75,"sma_60":4138.5,"sma_120":3905.67},{"date":"2025-05-20","open":3810,"high":3915,"low":3810,"close":3855,"volume":30441,"rsi_14":42.2,"sma_20":3876.0,"sma_60":4115.42,"sma_120":3910.54},{"date":"2025-05-21","open":3855,"high":3980,"low":3855,"close":3910,"volume":59649,"rsi_14":50.49,"sma_20":3878.5,"sma_60":4098.17,"sma_120":3916.33},{"date":"2025-05-22","open":3910,"high":3955,"low":3790,"close":3795,"volume":63113,"rsi_14":45.58,"sma_20":3877.5,"sma_60":4081.17,"sma_120":3921.29},{"date":"2025-05-23","open":3800,"high":3865,"low":3770,"close":3805,"volume":32399,"rsi_14":53.85,"sma_20":3879.75,"sma_60":4064.42,"sma_120":3926.75},{"date":"2025-05-26","open":3820,"high":4695,"low":3820,"close":4340,"volume":10519641,"rsi_14":71.38,"sma_20":3902.25,"sma_60":4056.08,"sma_120":3936.46},{"date":"2025-05-27","open":4310,"high":4335,"low":4195,"close":4260,"volume":613170,"rsi_14":65.05,"sma_20":3913.0,"sma_60":4046.92,"sma_120":3945.38},{"date":"2025-05-28","open":4260,"high":4265,"low":4145,"close":4190,"volume":375865,"rsi_14":61.79,"sma_20":3921.25,"sma_60":4039.75,"sma_120":3953.62},{"date":"2025-05-29","open":4225,"high":4820,"low":4040,"close":4220,"volume":5515073,"rsi_14":64.43,"sma_20":3937.25,"sma_60":4035.67,"sma_120":3962.42},{"date":"2025-05-30","open":4175,"high":4175,"low":4025,"close":4025,"volume":446271,"rsi_14":53.67,"sma_20":3943.75,"sma_60":4028.5,"sma_120":3969.33},{"date":"2025-06-02","open":4020,"high":4320,"low":3970,"close":4130,"volume":605207,"rsi_14":53.53,"sma_20":3963.75,"sma_60":4023.17,"sma_120":3977.75},{"date":"2025-06-04","open":4075,"high":4155,"low":4075,"close":4125,"volume":268891,"rsi_14":51.97,"sma_20":3984.75,"sma_60":4018.17,"sma_120":3987.38},{"date":"2025-06-05","open":4195,"high":4555,"low":4155,"close":4280,"volume":2248957,"rsi_14":60.58,"sma_20":4007.5,"sma_60":4018.25,"sma_120":3998.21},{"date":"2025-06-09","open":4300,"high":4340,"low":4120,"close":4285,"volume":278460,"rsi_14":65.07,"sma_20":4030.0,"sma_60":4016.92,"sma_120":4009.0},{"date":"2025-06-10","open":4320,"high":4335,"low":4230,"close":4255,"volume":209579,"rsi_14":65.74,"sma_20":4053.25,"sma_60":4012.83,"sma_120":4019.88},{"date":"2025-06-11","open":4335,"high":4360,"low":4245,"close":4280,"volume":175247,"rsi_14":65.02,"sma_20":4071.75,"sma_60":4009.42,"sma_120":4032.62},{"date":"2025-06-12","open":4280,"high":4300,"low":4195,"close":4210,"volume":166416,"rsi_14":60.49,"sma_20":4081.25,"sma_60":4005.92,"sma_120":4045.92},{"date":"2025-06-13","open":4245,"high":4340,"low":4130,"close":4290,"volume":378385,"rsi_14":67.74,"sma_20":4092.5,"sma_60":4002.67,"sma_120":4058.75},{"date":"2025-06-16","open":4260,"high":4280,"low":4160,"close":4215,"volume":120371,"rsi_14":64.04,"sma_20":4105.75,"sma_60":3998.08,"sma_120":4069.96},{"date":"2025-06-17","open":4230,"high":4950,"low":4215,"close":4430,"volume":10535666,"rsi_14":53.95,"sma_20":4135.0,"sma_60":3999.67,"sma_120":4083.04},{"date":"2025-06-18","open":4360,"high":4500,"low":4325,"close":4460,"volume":692353,"rsi_14":59.17,"sma_20":4168.0,"sma_60":4001.08,"sma_120":4096.0},{"date":"2025-06-19","open":4515,"high":4520,"low":4355,"close":4355,"volume":387061,"rsi_14":57.33,"sma_20":4193.0,"sma_60":4000.5,"sma_120":4108.04},{"date":"2025-06-20","open":4335,"high":4375,"low":4280,"close":4345,"volume":227438,"rsi_14":55.66,"sma_20":4214.75,"sma_60":3997.92,"sma_120":4119.25},{"date":"2025-06-23","open":4285,"high":4300,"low":4180,"close":4270,"volume":227560,"rsi_14":62.44,"sma_20":4238.5,"sma_60":3991.67,"sma_120":4128.83},{"date":"2025-06-24","open":4330,"high":4445,"low":4290,"close":4445,"volume":274376,"rsi_14":64.93,"sma_20":4270.5,"sma_60":3995.5,"sma_120":4140.46},{"date":"2025-06-25","open":4490,"high":4500,"low":4395,"close":4460,"volume":276262,"rsi_14":65.73,"sma_20":4276.5,"sma_60":3998.67,"sma_120":4152.71},{"date":"2025-06-26","open":4460,"high":4760,"low":4430,"close":4560,"volume":991049,"rsi_14":63.86,"sma_20":4291.5,"sma_60":4006.08,"sma_120":4165.62},{"date":"2025-06-27","open":4565,"high":4635,"low":4510,"close":4635,"volume":320033,"rsi_14":66.2,"sma_20":4313.75,"sma_60":4017.17,"sma_120":4179.04},{"date":"2025-06-30","open":4790,"high":4790,"low":4515,"close":4555,"volume":453073,"rsi_14":63.27,"sma_20":4330.5,"sma_60":4029.0,"sma_120":4192.33},{"date":"2025-07-01","open":4600,"high":4600,"low":4460,"close":4465,"volume":189485,"rsi_14":57.74,"sma_20":4352.5,"sma_60":4037.25,"sma_120":4204.79},{"date":"2025-07-02","open":4550,"high":4575,"low":4345,"close":4560,"volume":213119,"rsi_14":64.34,"sma_20":4374.0,"sma_60":4048.5,"sma_120":4218.29},{"date":"2025-07-03","open":4560,"high":4610,"low":4540,"close":4570,"volume":116511,"rsi_14":62.17,"sma_20":4396.25,"sma_60":4060.67,"sma_120":4231.67},{"date":"2025-07-04","open":4730,"high":4795,"low":4490,"close":4495,"volume":341173,"rsi_14":62.17,"sma_20":4407.0,"sma_60":4072.42,"sma_120":4243.75},{"date":"2025-07-07","open":4495,"high":4570,"low":4450,"close":4450,"volume":107346,"rsi_14":51.02,"sma_20":4415.25,"sma_60":4088.0,"sma_120":4254.83},{"date":"2025-07-08","open":4405,"high":4450,"low":4345,"close":4395,"volume":120322,"rsi_14":46.77,"sma_20":4422.25,"sma_60":4102.5,"sma_120":4257.67},{"date":"2025-07-09","open":4395,"high":4400,"low":4325,"close":4360,"volume":114052,"rsi_14":50.27,"sma_20":4426.25,"sma_60":4118.0,"sma_120":4256.12},{"date":"2025-07-10","open":4345,"high":4440,"low":4335,"close":4395,"volume":105050,"rsi_14":52.6,"sma_20":4435.5,"sma_60":4129.25,"sma_120":4254.88},{"date":"2025-07-11","open":4410,"high":4445,"low":4330,"close":4350,"volume":105215,"rsi_14":54.3,"sma_20":4438.5,"sma_60":4138.5,"sma_120":4255.12},{"date":"2025-07-14","open":4320,"high":4400,"low":4270,"close":4300,"volume":87333,"rsi_14":40.99,"sma_20":4442.75,"sma_60":4144.83,"sma_120":4254.12},{"date":"2025-07-15","open":4330,"high":4465,"low":4310,"close":4465,"volume":151627,"rsi_14":50.26,"sma_20":4444.5,"sma_60":4153.75,"sma_120":4255.38},{"date":"2025-07-16","open":4475,"high":4475,"low":4335,"close":4340,"volume":128130,"rsi_14":38.78,"sma_20":4438.5,"sma_60":4161.42,"sma_120":4256.75},{"date":"2025-07-17","open":4345,"high":4380,"low":4280,"close":4365,"volume":66712,"rsi_14":35.48,"sma_20":4439.0,"sma_60":4169.33,"sma_120":4258.5},{"date":"2025-07-18","open":4350,"high":4427,"low":4350,"close":4380,"volume":56279,"rsi_14":39.88,"sma_20":4440.75,"sma_60":4178.0,"sma_120":4259.0},{"date":"2025-07-21","open":4380,"high":4435,"low":4380,"close":4410,"volume":67814,"rsi_14":46.58,"sma_20":4447.75,"sma_60":4187.92,"sma_120":4260.71},{"date":"2025-07-22","open":4410,"high":4515,"low":4360,"close":4485,"volume":146789,"rsi_14":45.22,"sma_20":4449.75,"sma_60":4200.0,"sma_120":4263.17},{"date":"2025-07-23","open":4435,"high":4480,"low":4315,"close":4345,"volume":117936,"rsi_14":37.7,"sma_20":4444.0,"sma_60":4207.58,"sma_120":4265.12},{"date":"2025-07-24","open":4345,"high":4460,"low":4315,"close":4315,"volume":102113,"rsi_14":39.66,"sma_20":4431.75,"sma_60":4212.08,"sma_120":4268.17},{"date":"2025-07-25","open":4325,"high":4385,"low":4280,"close":4355,"volume":50197,"rsi_14":44.51,"sma_20":4417.75,"sma_60":4217.58,"sma_120":4272.29},{"date":"2025-07-28","open":4345,"high":4520,"low":4305,"close":4445,"volume":90736,"rsi_14":52.78,"sma_20":4412.25,"sma_60":4226.67,"sma_120":4278.75},{"date":"2025-07-29","open":4405,"high":4405,"low":4320,"close":4320,"volume":76953,"rsi_14":47.98,"sma_20":4405.0,"sma_60":4233.75,"sma_120":4285.21},{"date":"2025-07-30","open":4280,"high":4360,"low":4280,"close":4325,"volume":76538,"rsi_14":46.35,"sma_20":4393.25,"sma_60":4243.67,"sma_120":4290.96},{"date":"2025-07-31","open":4330,"high":4330,"low":4140,"close":4140,"volume":128289,"rsi_14":40.45,"sma_20":4371.75,"sma_60":4250.92,"sma_120":4294.29},{"date":"2025-08-01","open":4100,"high":4180,"low":3980,"close":4015,"volume":182426,"rsi_14":37.87,"sma_20":4347.75,"sma_60":4254.08,"sma_120":4287.25},{"date":"2025-08-04","open":3935,"high":4150,"low":3935,"close":4075,"volume":49500,"rsi_14":31.78,"sma_20":4329.0,"sma_60":4258.08,"sma_120":4274.21},{"date":"2025-08-05","open":4150,"high":4180,"low":4075,"close":4105,"volume":58530,"rsi_14":37.95,"sma_20":4314.5,"sma_60":4263.33,"sma_120":4261.33},{"date":"2025-08-06","open":4105,"high":4185,"low":4060,"close":4160,"volume":51710,"rsi_14":39.8,"sma_20":4304.5,"sma_60":4267.5,"sma_120":4251.42},{"date":"2025-08-07","open":4160,"high":4250,"low":4160,"close":4170,"volume":52204,"rsi_14":39.5,"sma_20":4293.25,"sma_60":4270.0,"sma_120":4244.08},{"date":"2025-08-08","open":4210,"high":4340,"low":4165,"close":4235,"volume":131503,"rsi_14":41.55,"sma_20":4287.5,"sma_60":4272.83,"sma_120":4237.04},{"date":"2025-08-11","open":4240,"high":4400,"low":4240,"close":4360,"volume":95902,"rsi_14":44.24,"sma_20":4290.5,"sma_60":4279.67,"sma_120":4230.46},{"date":"2025-08-12","open":4360,"high":4405,"low":4300,"close":4405,"volume":73451,"rsi_14":53.03,"sma_20":4287.5,"sma_60":4289.0,"sma_120":4224.42},{"date":"2025-08-13","open":4405,"high":4450,"low":4315,"close":4365,"volume":69407,"rsi_14":52.5,"sma_20":4288.75,"sma_60":4298.42,"sma_120":4218.46},{"date":"2025-08-14","open":4365,"high":4495,"low":4285,"close":4365,"volume":73493,"rsi_14":50.52,"sma_20":4288.75,"sma_60":4306.92,"sma_120":4211.17},{"date":"2025-08-18","open":4365,"high":4365,"low":4130,"close":4230,"volume":72241,"rsi_14":39.3,"sma_20":4281.25,"sma_60":4312.25,"sma_120":4205.21},{"date":"2025-08-19","open":4230,"high":4230,"low":4065,"close":4105,"volume":66376,"rsi_14":39.3,"sma_20":4266.0,"sma_60":4317.42,"sma_120":4199.29},{"date":"2025-08-20","open":4050,"high":4060,"low":3805,"close":4005,"volume":122685,"rsi_14":35.45,"sma_20":4242.0,"sma_60":4320.75,"sma_120":4192.58},{"date":"2025-08-21","open":4005,"high":4045,"low":3955,"close":3955,"volume":56261,"rsi_14":40.41,"sma_20":4222.5,"sma_60":4314.33,"sma_120":4185.21},{"date":"2025-08-22","open":3920,"high":4040,"low":3920,"close":4025,"volume":40401,"rsi_14":50.55,"sma_20":4208.0,"sma_60":4310.42,"sma_120":4178.67},{"date":"2025-08-25","open":4050,"high":4115,"low":4030,"close":4100,"volume":22081,"rsi_14":51.35,"sma_20":4195.25,"sma_60":4308.92,"sma_120":4174.33},{"date":"2025-08-26","open":4100,"high":4165,"low":4055,"close":4120,"volume":26995,"rsi_14":50.82,"sma_20":4179.0,"sma_60":4307.25,"sma_120":4171.46},{"date":"2025-08-27","open":4090,"high":4120,"low":4020,"close":4020,"volume":32838,"rsi_14":42.71,"sma_20":4164.0,"sma_60":4307.17,"sma_120":4167.83},{"date":"2025-08-28","open":3970,"high":4070,"low":3920,"close":3960,"volume":79095,"rsi_14":39.6,"sma_20":4145.75,"sma_60":4304.33,"sma_120":4163.75},{"date":"2025-08-29","open":3960,"high":3990,"low":3850,"close":3940,"volume":94030,"rsi_14":34.72,"sma_20":4135.75,"sma_60":4301.25,"sma_120":4159.71},{"date":"2025-09-01","open":3855,"high":3872,"low":3745,"close":3745,"volume":119116,"rsi_14":20.29,"sma_20":4122.25,"sma_60":4292.33,"sma_120":4155.29},{"date":"2025-09-02","open":3750,"high":3895,"low":3750,"close":3860,"volume":27862,"rsi_14":25.34,"sma_20":4111.5,"sma_60":4285.25,"sma_120":4151.08},{"date":"2025-09-03","open":3915,"high":3915,"low":3835,"close":3915,"volume":21189,"rsi_14":29.91,"sma_20":4102.0,"sma_60":4279.58,"sma_120":4146.21},{"date":"2025-09-04","open":3925,"high":3975,"low":3880,"close":3945,"volume":26360,"rsi_14":31.74,"sma_20":4091.25,"sma_60":4274.0,"sma_120":4141.71},{"date":"2025-09-05","open":3945,"high":4040,"low":3945,"close":3990,"volume":46020,"rsi_14":38.68,"sma_20":4082.25,"sma_60":4270.33,"sma_120":4138.12},{"date":"2025-09-08","open":3995,"high":4045,"low":3945,"close":3995,"volume":20313,"rsi_14":44.15,"sma_20":4070.25,"sma_60":4265.42,"sma_120":4134.04},{"date":"2025-09-09","open":4000,"high":4065,"low":3935,"close":4030,"volume":33520,"rsi_14":51.43,"sma_20":4053.75,"sma_60":4262.33,"sma_120":4130.21},{"date":"2025-09-10","open":4005,"high":4085,"low":3965,"close":4070,"volume":68517,"rsi_14":56.65,"sma_20":4037.0,"sma_60":4256.33,"sma_120":4128.0},{"date":"2025-09-11","open":4070,"high":4150,"low":4020,"close":4115,"volume":97651,"rsi_14":55.36,"sma_20":4024.5,"sma_60":4250.58,"sma_120":4125.83},{"date":"2025-09-12","open":4135,"high":4240,"low":4100,"close":4230,"volume":128413,"rsi_14":57.39,"sma_20":4017.75,"sma_60":4248.5,"sma_120":4124.5},{"date":"2025-09-15","open":4205,"high":4280,"low":4170,"close":4270,"volume":70279,"rsi_14":58.33,"sma_20":4019.75,"sma_60":4247.25,"sma_120":4122.58},{"date":"2025-09-16","open":4280,"high":4440,"low":4280,"close":4425,"volume":255006,"rsi_14":71.2,"sma_20":4035.75,"sma_60":4249.83,"sma_120":4120.75},{"date":"2025-09-17","open":4415,"high":4415,"low":4150,"close":4375,"volume":93753,"rsi_14":71.96,"sma_20":4054.25,"sma_60":4248.67,"sma_120":4122.08},{"date":"2025-09-18","open":4400,"high":4500,"low":4314,"close":4465,"volume":142936,"rsi_14":75.38,"sma_20":4078.75,"sma_60":4248.42,"sma_120":4123.54},{"date":"2025-09-19","open":4445,"high":4490,"low":4330,"close":4400,"volume":76916,"rsi_14":88.76,"sma_20":4097.5,"sma_60":4245.75,"sma_120":4125.92},{"date":"2025-09-22","open":4460,"high":4550,"low":4410,"close":4460,"volume":220783,"rsi_14":87.97,"sma_20":4115.5,"sma_60":4242.83,"sma_120":4130.0},{"date":"2025-09-23","open":4470,"high":4515,"low":4270,"close":4380,"volume":121797,"rsi_14":78.53,"sma_20":4128.5,"sma_60":4239.92,"sma_120":4134.46},{"date":"2025-09-24","open":4385,"high":4430,"low":4280,"close":4430,"volume":108529,"rsi_14":79.04,"sma_20":4149.0,"sma_60":4239.33,"sma_120":4138.29},{"date":"2025-09-25","open":4430,"high":4445,"low":4200,"close":4335,"volume":77064,"rsi_14":69.49,"sma_20":4167.75,"sma_60":4235.58,"sma_120":4142.04},{"date":"2025-09-26","open":4330,"high":4380,"low":4205,"close":4260,"volume":68280,"rsi_14":63.87,"sma_20":4183.75,"sma_60":4230.42,"sma_120":4145.54},{"date":"2025-09-29","open":4260,"high":4430,"low":4200,"close":4390,"volume":126070,"rsi_14":67.14,"sma_20":4216.0,"sma_60":4228.67,"sma_120":4150.54},{"date":"2025-09-30","open":4450,"high":4565,"low":4290,"close":4320,"volume":128434,"rsi_14":61.57,"sma_20":4239.0,"sma_60":4226.5,"sma_120":4157.25},{"date":"2025-10-01","open":4330,"high":4465,"low":4330,"close":4410,"volume":114799,"rsi_14":63.11,"sma_20":4263.75,"sma_60":4226.75,"sma_120":4164.62},{"date":"2025-10-02","open":4485,"high":4766,"low":4474,"close":4590,"volume":525837,"rsi_14":64.53,"sma_20":4295.0,"sma_60":4230.25,"sma_120":4174.12},{"date":"2025-10-10","open":4740,"high":4830,"low":4575,"close":4640,"volume":269750,"rsi_14":65.42,"sma_20":4327.5,"sma_60":4234.33,"sma_120":4181.79},{"date":"2025-10-13","open":4505,"high":4640,"low":4380,"close":4630,"volume":114160,"rsi_14":59.72,"sma_20":4359.25,"sma_60":4239.0,"sma_120":4188.75},{"date":"2025-10-14","open":4640,"high":4725,"low":4305,"close":4410,"volume":234567,"rsi_14":51.43,"sma_20":4378.25,"sma_60":4240.83,"sma_120":4192.83},{"date":"2025-10-15","open":4410,"high":4540,"low":4300,"close":4525,"volume":94556,"rsi_14":53.15,"sma_20":4401.0,"sma_60":4241.83,"sma_120":4197.79},{"date":"2025-10-16","open":4525,"high":4525,"low":4400,"close":4425,"volume":77358,"rsi_14":50.94,"sma_20":4416.5,"sma_60":4243.25,"sma_120":4202.33},{"date":"2025-10-17","open":4345,"high":4425,"low":4280,"close":4295,"volume":105714,"rsi_14":44.09,"sma_20":4419.75,"sma_60":4242.08,"sma_120":4205.71},{"date":"2025-10-20","open":4295,"high":4420,"low":4280,"close":4365,"volume":51741,"rsi_14":49.46,"sma_20":4424.5,"sma_60":4241.83,"sma_120":4209.92},{"date":"2025-10-21","open":4495,"high":4540,"low":4315,"close":4360,"volume":100835,"rsi_14":47.39,"sma_20":4421.25,"sma_60":4241.0,"sma_120":4214.46},{"date":"2025-10-22","open":4360,"high":4360,"low":4100,"close":4230,"volume":166361,"rsi_14":46.18,"sma_20":4414.0,"sma_60":4236.75,"sma_120":4218.38},{"date":"2025-10-23","open":4195,"high":4260,"low":4105,"close":4155,"volume":93007,"rsi_14":46.18,"sma_20":4399.5,"sma_60":4233.58,"sma_120":4220.58},{"date":"2025-10-24","open":4255,"high":4255,"low":4150,"close":4190,"volume":70991,"rsi_14":42.19,"sma_20":4389.0,"sma_60":4231.5,"sma_120":4221.79},{"date":"2025-10-27","open":4190,"high":4445,"low":4190,"close":4440,"volume":191134,"rsi_14":54.11,"sma_20":4388.0,"sma_60":4232.92,"sma_120":4225.25},{"date":"2025-10-28","open":4525,"high":4740,"low":4300,"close":4325,"volume":389152,"rsi_14":47.14,"sma_20":4385.25,"sma_60":4230.92,"sma_120":4228.79},{"date":"2025-10-29","open":4345,"high":4580,"low":4345,"close":4440,"volume":193288,"rsi_14":45.49,"sma_20":4385.75,"sma_60":4232.92,"sma_120":4233.33},{"date":"2025-10-30","open":4440,"high":4440,"low":4235,"close":4290,"volume":107964,"rsi_14":38.49,"sma_20":4383.5,"sma_60":4232.33,"sma_120":4238.0},{"date":"2025-10-31","open":4295,"high":4360,"low":4200,"close":4280,"volume":68215,"rsi_14":38.49,"sma_20":4384.5,"sma_60":4234.67,"sma_120":4242.79},{"date":"2025-11-03","open":4405,"high":4945,"low":4325,"close":4800,"volume":2132812,"rsi_14":60.71,"sma_20":4405.0,"sma_60":4247.75,"sma_120":4250.92},{"date":"2025-11-04","open":4805,"high":4830,"low":4500,"close":4525,"volume":543554,"rsi_14":50.0,"sma_20":4415.25,"sma_60":4255.25,"sma_120":4256.67},{"date":"2025-11-05","open":4525,"high":4545,"low":4040,"close":4195,"volume":457216,"rsi_14":44.8,"sma_20":4404.5,"sma_60":4256.75,"sma_120":4260.04},{"date":"2025-11-06","open":4295,"high":4670,"low":4210,"close":4475,"volume":502448,"rsi_14":53.81,"sma_20":4399.75,"sma_60":4262.0,"sma_120":4264.75},{"date":"2025-11-07","open":4230,"high":4550,"low":4140,"close":4245,"volume":246634,"rsi_14":47.62,"sma_20":4380.0,"sma_60":4263.25,"sma_120":4266.62},{"date":"2025-11-10","open":4300,"high":4340,"low":4140,"close":4295,"volume":160297,"rsi_14":48.73,"sma_20":4363.25,"sma_60":4264.25,"sma_120":4268.54},{"date":"2025-11-11","open":4430,"high":4490,"low":4335,"close":4430,"volume":185588,"rsi_14":53.89,"sma_20":4364.25,"sma_60":4265.42,"sma_120":4272.54},{"date":"2025-11-12","open":4430,"high":4715,"low":4185,"close":4435,"volume":196076,"rsi_14":55.6,"sma_20":4359.75,"sma_60":4265.92,"sma_120":4277.46},{"date":"2025-11-13","open":4435,"high":4465,"low":4250,"close":4300,"volume":208409,"rsi_14":52.12,"sma_20":4353.5,"sma_60":4264.83,"sma_120":4281.62},{"date":"2025-11-14","open":4200,"high":4215,"low":4030,"close":4030,"volume":216261,"rsi_14":42.18,"sma_20":4340.25,"sma_60":4259.25,"sma_120":4283.08},{"date":"2025-11-17","open":4030,"high":4150,"low":3950,"close":4000,"volume":117195,"rsi_14":43.59,"sma_20":4322.0,"sma_60":4255.42,"sma_120":4283.83},{"date":"2025-11-18","open":3980,"high":3980,"low":3780,"close":3830,"volume":114257,"rsi_14":38.22,"sma_20":4295.5,"sma_60":4250.83,"sma_120":4284.12},{"date":"2025-11-19","open":3800,"high":3820,"low":3550,"close":3755,"volume":326296,"rsi_14":39.36,"sma_20":4271.75,"sma_60":4246.67,"sma_120":4283.71},{"date":"2025-11-20","open":3885,"high":3885,"low":3750,"close":3770,"volume":114047,"rsi_14":39.88,"sma_20":4252.5,"sma_60":4243.58,"sma_120":4278.96},{"date":"2025-11-21","open":3710,"high":3710,"low":3555,"close":3570,"volume":118494,"rsi_14":22.05,"sma_20":4221.5,"sma_60":4236.0,"sma_120":4273.21},{"date":"2025-11-24","open":3575,"high":3650,"low":3515,"close":3555,"volume":64881,"rsi_14":25.0,"sma_20":4177.25,"sma_60":4226.92,"sma_120":4267.92},{"date":"2025-11-25","open":3585,"high":3730,"low":3585,"close":3630,"volume":52632,"rsi_14":33.23,"sma_20":4142.5,"sma_60":4218.75,"sma_120":4263.0},{"date":"2025-11-26","open":3745,"high":3745,"low":3585,"close":3670,"volume":40462,"rsi_14":22.15,"sma_20":4104.0,"sma_60":4212.92,"sma_120":4260.04},{"date":"2025-11-27","open":3740,"high":3800,"low":3670,"close":3685,"volume":39549,"rsi_14":27.24,"sma_20":4073.75,"sma_60":4208.33,"sma_120":4256.33},{"date":"2025-11-28","open":3695,"high":3890,"low":3695,"close":3865,"volume":60409,"rsi_14":34.19,"sma_20":4053.0,"sma_60":4207.08,"sma_120":4254.17},{"date":"2025-12-01","open":3935,"high":4745,"low":3890,"close":4160,"volume":3783055,"rsi_14":41.12,"sma_20":4021.0,"sma_60":4214.0,"sma_120":4253.17},{"date":"2025-12-02","open":4250,"high":4320,"low":4075,"close":4140,"volume":439238,"rsi_14":40.39,"sma_20":4001.75,"sma_60":4218.67,"sma_120":4251.96},{"date":"2025-12-03","open":4140,"high":4160,"low":4045,"close":4120,"volume":176004,"rsi_14":43.66,"sma_20":3998.0,"sma_60":4222.08,"sma_120":4250.83},{"date":"2025-12-04","open":4110,"high":4110,"low":3900,"close":4005,"volume":160960,"rsi_14":49.01,"sma_20":3974.5,"sma_60":4223.08,"sma_120":4248.54},{"date":"2025-12-05","open":4010,"high":4030,"low":3940,"close":4000,"volume":75747,"rsi_14":50.0,"sma_20":3962.25,"sma_60":4223.25,"sma_120":4246.79},{"date":"2025-12-08","open":3995,"high":4390,"low":3970,"close":4145,"volume":719155,"rsi_14":62.96,"sma_20":3954.75,"sma_60":4225.75,"sma_120":4245.58},{"date":"2025-12-09","open":4200,"high":4665,"low":4105,"close":4220,"volume":2245228,"rsi_14":69.14,"sma_20":3944.25,"sma_60":4228.92,"sma_120":4245.62},{"date":"2025-12-10","open":4250,"high":4390,"low":4160,"close":4190,"volume":313554,"rsi_14":67.07,"sma_20":3932.0,"sma_60":4230.92,"sma_120":4243.62},{"date":"2025-12-11","open":4290,"high":4290,"low":4150,"close":4150,"volume":119624,"rsi_14":77.1,"sma_20":3924.5,"sma_60":4231.5,"sma_120":4241.04},{"date":"2025-12-12","open":4155,"high":4155,"low":4070,"close":4145,"volume":75921,"rsi_14":77.83,"sma_20":3930.25,"sma_60":4230.08,"sma_120":4239.29},{"date":"2025-12-15","open":4135,"high":4180,"low":4055,"close":4075,"volume":77306,"rsi_14":71.09,"sma_20":3934.0,"sma_60":4226.83,"sma_120":4237.04},{"date":"2025-12-16","open":4075,"high":4095,"low":3950,"close":3960,"volume":75173,"rsi_14":62.83,"sma_20":3940.5,"sma_60":4219.08,"sma_120":4234.46},{"date":"2025-12-17","open":3960,"high":4030,"low":3940,"close":4000,"volume":55894,"rsi_14":63.64,"sma_20":3952.75,"sma_60":4212.83,"sma_120":4230.75},{"date":"2025-12-18","open":3945,"high":4055,"low":3930,"close":3990,"volume":58040,"rsi_14":56.35,"sma_20":3963.75,"sma_60":4205.25,"sma_120":4226.83},{"date":"2025-12-19","open":4070,"high":4095,"low":3975,"close":4050,"volume":56009,"rsi_14":42.67,"sma_20":3987.75,"sma_60":4199.42,"sma_120":4222.58},{"date":"2025-12-22","open":4130,"high":4165,"low":4055,"close":4070,"volume":55126,"rsi_14":45.33,"sma_20":4013.5,"sma_60":4192.92,"sma_120":4217.88},{"date":"2025-12-23","open":4100,"high":4135,"low":3880,"close":3895,"volume":120592,"rsi_14":37.57,"sma_20":4026.75,"sma_60":4184.83,"sma_120":4212.38},{"date":"2025-12-24","open":3905,"high":3910,"low":3835,"close":3860,"volume":63694,"rsi_14":41.21,"sma_20":4036.25,"sma_60":4175.33,"sma_120":4207.33},{"date":"2025-12-26","open":3860,"high":3965,"low":3860,"close":3895,"volume":66811,"rsi_14":43.86,"sma_20":4046.75,"sma_60":4168.0,"sma_120":4201.79},{"date":"2025-12-29","open":3930,"high":3985,"low":3895,"close":3920,"volume":42020,"rsi_14":34.69,"sma_20":4049.5,"sma_60":4162.33,"sma_120":4196.38},{"date":"2025-12-30","open":3885,"high":3970,"low":3840,"close":3900,"volume":33534,"rsi_14":26.47,"sma_20":4036.5,"sma_60":4154.17,"sma_120":4191.42},{"date":"2026-01-02","open":3900,"high":4145,"low":3900,"close":4125,"volume":138301,"rsi_14":46.29,"sma_20":4035.75,"sma_60":4150.92,"sma_120":4188.71},{"date":"2026-01-05","open":4130,"high":4235,"low":4100,"close":4190,"volume":107579,"rsi_14":52.22,"sma_20":4039.25,"sma_60":4147.25,"sma_120":4187.0},{"date":"2026-01-06","open":4225,"high":4240,"low":4125,"close":4185,"volume":77913,"rsi_14":52.22,"sma_20":4048.25,"sma_60":4140.83,"sma_120":4185.54},{"date":"2026-01-07","open":4310,"high":4320,"low":4065,"close":4110,"volume":169362,"rsi_14":51.93,"sma_20":4053.75,"sma_60":4132.0,"sma_120":4183.17},{"date":"2026-01-08","open":4110,"high":4140,"low":3985,"close":3995,"volume":129356,"rsi_14":51.93,"sma_20":4046.25,"sma_60":4121.42,"sma_120":4180.21},{"date":"2026-01-09","open":3960,"high":3995,"low":3820,"close":3870,"volume":144130,"rsi_14":43.43,"sma_20":4028.75,"sma_60":4112.42,"sma_120":4176.62},{"date":"2026-01-12","open":3895,"high":3945,"low":3830,"close":3865,"volume":78296,"rsi_14":43.65,"sma_20":4012.5,"sma_60":4101.42,"sma_120":4171.62},{"date":"2026-01-13","open":3865,"high":3910,"low":3830,"close":3855,"volume":68577,"rsi_14":39.57,"sma_20":3997.75,"sma_60":4091.92,"sma_120":4167.58},{"date":"2026-01-14","open":3855,"high":3860,"low":3770,"close":3780,"volume":91893,"rsi_14":35.35,"sma_20":3979.5,"sma_60":4083.33,"sma_120":4162.71},{"date":"2026-01-15","open":3750,"high":3855,"low":3720,"close":3805,"volume":74293,"rsi_14":44.64,"sma_20":3966.0,"sma_60":4074.0,"sma_120":4157.92},{"date":"2026-01-16","open":3845,"high":3930,"low":3790,"close":3795,"volume":91463,"rsi_14":46.01,"sma_20":3957.75,"sma_60":4064.58,"sma_120":4152.79},{"date":"2026-01-19","open":3800,"high":3835,"low":3765,"close":3825,"volume":66658,"rsi_14":43.95,"sma_20":3939.25,"sma_60":4051.83,"sma_120":4147.29},{"date":"2026-01-20","open":3825,"high":3875,"low":3735,"close":3830,"volume":91092,"rsi_14":45.45,"sma_20":3928.25,"sma_60":4045.83,"sma_120":4143.0},{"date":"2026-01-21","open":3760,"high":3800,"low":3655,"close":3705,"volume":94822,"rsi_14":18.66,"sma_20":3910.0,"sma_60":4033.58,"sma_120":4137.92},{"date":"2026-01-22","open":3740,"high":3910,"low":3725,"close":3810,"volume":119972,"rsi_14":23.24,"sma_20":3905.75,"sma_60":4025.0,"sma_120":4133.38},{"date":"2026-01-23","open":3835,"high":3915,"low":3755,"close":3900,"volume":104038,"rsi_14":32.08,"sma_20":3907.75,"sma_60":4016.0,"sma_120":4128.83},{"date":"2026-01-26","open":3900,"high":4030,"low":3880,"close":4020,"volume":117717,"rsi_14":44.64,"sma_20":3914.0,"sma_60":4011.5,"sma_120":4126.33},{"date":"2026-01-27","open":4020,"high":4025,"low":3945,"close":3995,"volume":65149,"rsi_14":50.0,"sma_20":3917.75,"sma_60":4006.75,"sma_120":4123.58},{"date":"2026-01-28","open":4030,"high":4100,"low":3995,"close":4070,"volume":154462,"rsi_14":64.29,"sma_20":3926.25,"sma_60":3994.58,"sma_120":4123.0},{"date":"2026-01-29","open":4090,"high":4145,"low":3960,"close":4075,"volume":126710,"rsi_14":65.0,"sma_20":3923.75,"sma_60":3987.08,"sma_120":4123.5},{"date":"2026-01-30","open":4130,"high":4150,"low":3995,"close":4040,"volume":127109,"rsi_14":62.76,"sma_20":3916.25,"sma_60":3984.5,"sma_120":4123.21},{"date":"2026-02-02","open":3945,"high":4025,"low":3825,"close":3895,"volume":107861,"rsi_14":57.23,"sma_20":3901.75,"sma_60":3974.83,"sma_120":4121.46},{"date":"2026-02-03","open":3890,"high":3975,"low":3855,"close":3960,"volume":93187,"rsi_14":59.28,"sma_20":3894.25,"sma_60":3970.08,"sma_120":4119.79},{"date":"2026-02-04","open":3960,"high":4000,"low":3770,"close":3980,"volume":78875,"rsi_14":60.95,"sma_20":3893.5,"sma_60":3973.17,"sma_120":4118.21},{"date":"2026-02-05","open":3975,"high":3995,"low":3850,"close":3880,"volume":84832,"rsi_14":54.5,"sma_20":3894.0,"sma_60":3966.25,"sma_120":4115.25},{"date":"2026-02-06","open":3790,"high":3880,"low":3635,"close":3810,"volume":100002,"rsi_14":49.24,"sma_20":3891.25,"sma_60":3955.92,"sma_120":4110.67},{"date":"2026-02-09","open":3895,"high":3965,"low":3820,"close":3910,"volume":99909,"rsi_14":53.7,"sma_20":3894.0,"sma_60":3947.17,"sma_120":4106.54},{"date":"2026-02-10","open":3900,"high":3960,"low":3850,"close":3885,"volume":69313,"rsi_14":59.18,"sma_20":3899.25,"sma_60":3940.25,"sma_120":4102.54},{"date":"2026-02-11","open":3875,"high":3890,"low":3795,"close":3795,"volume":50308,"rsi_14":49.22,"sma_20":3898.75,"sma_60":3936.33,"sma_120":4097.79},{"date":"2026-02-12","open":3815,"high":3845,"low":3790,"close":3810,"volume":43548,"rsi_14":44.94,"sma_20":3899.5,"sma_60":3933.17,"sma_120":4094.29},{"date":"2026-02-13","open":3780,"high":3805,"low":3685,"close":3710,"volume":91442,"rsi_14":32.18,"sma_20":3895.25,"sma_60":3931.17,"sma_120":4091.0},{"date":"2026-02-19","open":3710,"high":3775,"low":3680,"close":3710,"volume":78012,"rsi_14":33.14,"sma_20":3889.5,"sma_60":3930.42,"sma_120":4088.54},{"date":"2026-02-20","open":3710,"high":3770,"low":3655,"close":3695,"volume":83721,"rsi_14":26.11,"sma_20":3882.75,"sma_60":3929.17,"sma_120":4086.38},{"date":"2026-02-23","open":3695,"high":3745,"low":3670,"close":3690,"volume":55131,"rsi_14":25.48,"sma_20":3882.0,"sma_60":3931.17,"sma_120":4083.58},{"date":"2026-02-24","open":3660,"high":3830,"low":3650,"close":3785,"volume":105101,"rsi_14":34.91,"sma_20":3880.75,"sma_60":3935.0,"sma_120":4080.96},{"date":"2026-02-25","open":3805,"high":3850,"low":3660,"close":3660,"volume":149836,"rsi_14":35.76,"sma_20":3868.75,"sma_60":3935.5,"sma_120":4077.12},{"date":"2026-02-26","open":3670,"high":4030,"low":3665,"close":3760,"volume":421862,"rsi_14":38.37,"sma_20":3859.5,"sma_60":3900.42,"sma_120":3923.12},{"date":"2026-02-27","open":3755,"high":3755,"low":3645,"close":3660,"volume":106714,"rsi_14":32.98,"sma_20":3839.0,"sma_60":3936.58,"sma_120":4072.46},{"date":"2026-03-03","open":3630,"high":3655,"low":3425,"close":3425,"volume":157605,"rsi_14":28.84,"sma_20":3806.75,"sma_60":3929.25,"sma_120":4068.17},{"date":"2026-03-04","open":3295,"high":3405,"low":2840,"close":2995,"volume":276155,"rsi_14":21.6,"sma_20":3752.75,"sma_60":3909.83,"sma_120":4061.92},{"date":"2026-03-05","open":2990,"high":3385,"low":2990,"close":3350,"volume":157636,"rsi_14":33.43,"sma_20":3718.25,"sma_60":3896.67,"sma_120":4057.67},{"date":"2026-03-06","open":3295,"high":3425,"low":3180,"close":3385,"volume":78946,"rsi_14":35.29,"sma_20":3692.75,"sma_60":3884.42,"sma_120":4053.25},{"date":"2026-03-09","open":3300,"high":3300,"low":3070,"close":3185,"volume":79394,"rsi_14":33.15,"sma_20":3654.0,"sma_60":3870.75,"sma_120":4046.92},{"date":"2026-03-10","open":3260,"high":3385,"low":3250,"close":3350,"volume":70397,"rsi_14":38.27,"sma_20":3622.5,"sma_60":3859.92,"sma_120":4041.58},{"date":"2026-03-11","open":3365,"high":3540,"low":3365,"close":3395,"volume":72709,"rsi_14":41.73,"sma_20":3598.25,"sma_60":3847.42,"sma_120":4036.58},{"date":"2026-03-12","open":3390,"high":3500,"low":3370,"close":3440,"volume":36066,"rsi_14":43.08,"sma_20":3579.75,"sma_60":3834.42,"sma_120":4031.67},{"date":"2026-03-13","open":3415,"high":3425,"low":3280,"close":3405,"volume":51381,"rsi_14":42.64,"sma_20":3554.5,"sma_60":3821.33,"sma_120":4026.12},{"date":"2026-03-16","open":3400,"high":3465,"low":3295,"close":3390,"volume":25670,"rsi_14":42.42,"sma_20":3529.75,"sma_60":3767.75,"sma_120":3882.29},{"date":"2026-03-17","open":3365,"high":3435,"low":3335,"close":3390,"volume":24416,"rsi_14":39.52,"sma_20":3509.5,"sma_60":3796.08,"sma_120":4013.08},{"date":"2026-03-18","open":3360,"high":3500,"low":3360,"close":3470,"volume":56385,"rsi_14":44.84,"sma_20":3492.5,"sma_60":3786.0,"sma_120":4006.42},{"date":"2026-03-19","open":3470,"high":3480,"low":3300,"close":3370,"volume":30151,"rsi_14":39.4,"sma_20":3475.5,"sma_60":3776.17,"sma_120":3997.62},{"date":"2026-03-20","open":3385,"high":3445,"low":3330,"close":3420,"volume":26697,"rsi_14":43.3,"sma_20":3461.0,"sma_60":3766.5,"sma_120":3989.67},{"date":"2026-03-23","open":3420,"high":3420,"low":3245,"close":3245,"volume":30273,"rsi_14":44.8,"sma_20":3438.5,"sma_60":3754.08,"sma_120":3979.67},{"date":"2026-03-24","open":3270,"high":3430,"low":3250,"close":3380,"volume":27145,"rsi_14":63.41,"sma_20":3423.0,"sma_60":3742.92,"sma_120":3971.17},{"date":"2026-03-25","open":3355,"high":3500,"low":3355,"close":3460,"volume":36121,"rsi_14":54.74,"sma_20":3406.75,"sma_60":3732.75,"sma_120":3962.83},{"date":"2026-03-26","open":3450,"high":3450,"low":3305,"close":3325,"volume":34508,"rsi_14":47.62,"sma_20":3390.0,"sma_60":3723.25,"sma_120":3954.04},{"date":"2026-03-27","open":3320,"high":3335,"low":3165,"close":3305,"volume":32167,"rsi_14":55.56,"sma_20":3367.25,"sma_60":3714.0,"sma_120":3944.67},{"date":"2026-03-30","open":3160,"high":3250,"low":3130,"close":3220,"volume":25636,"rsi_14":43.5,"sma_20":3345.25,"sma_60":3702.75,"sma_120":3935.38},{"date":"2026-03-31","open":3075,"high":3220,"low":3055,"close":3100,"volume":77131,"rsi_14":36.28,"sma_20":3329.0,"sma_60":3689.08,"sma_120":3925.71},{"date":"2026-04-01","open":3130,"high":3265,"low":3130,"close":3260,"volume":34202,"rsi_14":42.44,"sma_20":3342.25,"sma_60":3678.42,"sma_120":3916.29},{"date":"2026-04-02","open":3230,"high":3270,"low":3000,"close":3040,"volume":42304,"rsi_14":36.73,"sma_20":3326.75,"sma_60":3660.33,"sma_120":3905.62},{"date":"2026-04-03","open":3120,"high":3190,"low":3075,"close":3135,"volume":21283,"rsi_14":41.24,"sma_20":3314.25,"sma_60":3642.75,"sma_120":3895.0},{"date":"2026-04-06","open":3135,"high":3215,"low":3105,"close":3140,"volume":15884,"rsi_14":41.44,"sma_20":3312.0,"sma_60":3625.33,"sma_120":3883.08},{"date":"2026-04-07","open":3140,"high":3230,"low":3040,"close":3130,"volume":20062,"rsi_14":37.77,"sma_20":3301.0,"sma_60":3609.0,"sma_120":3870.5},{"date":"2026-04-08","open":3220,"high":3250,"low":3160,"close":3200,"volume":32496,"rsi_14":43.75,"sma_20":3291.25,"sma_60":3595.75,"sma_120":3858.58},{"date":"2026-04-09","open":3180,"high":3220,"low":3140,"close":3170,"volume":16025,"rsi_14":40.67,"sma_20":3277.75,"sma_60":3584.08,"sma_120":3848.25},{"date":"2026-04-10","open":3250,"high":3375,"low":3225,"close":3300,"volume":41335,"rsi_14":52.12,"sma_20":3272.5,"sma_60":3574.67,"sma_120":3838.04},{"date":"2026-04-13","open":3295,"high":3390,"low":3180,"close":3350,"volume":64145,"rsi_14":48.76,"sma_20":3270.5,"sma_60":3566.25,"sma_120":3829.08},{"date":"2026-04-14","open":3340,"high":3435,"low":3240,"close":3400,"volume":47023,"rsi_14":47.46,"sma_20":3271.0,"sma_60":3559.92,"sma_120":3821.62},{"date":"2026-04-15","open":3410,"high":4120,"low":3400,"close":3600,"volume":2583344,"rsi_14":61.04,"sma_20":3277.5,"sma_60":3556.5,"sma_120":3815.25},{"date":"2026-04-16","open":3655,"high":4180,"low":3555,"close":3765,"volume":2152994,"rsi_14":66.55,"sma_20":3297.25,"sma_60":3556.0,"sma_120":3810.29},{"date":"2026-04-17","open":3765,"high":3835,"low":3655,"close":3710,"volume":188232,"rsi_14":68.01,"sma_20":3311.75,"sma_60":3554.08,"sma_120":3805.96},{"date":"2026-04-20","open":3720,"high":4010,"low":3700,"close":3810,"volume":384759,"rsi_14":76.49,"sma_20":3340.0,"sma_60":3553.75,"sma_120":3803.08},{"date":"2026-04-21","open":3870,"high":3895,"low":3760,"close":3835,"volume":135485,"rsi_14":73.86,"sma_20":3362.75,"sma_60":3555.92,"sma_120":3800.12},{"date":"2026-04-22","open":3900,"high":4180,"low":3745,"close":3810,"volume":978672,"rsi_14":88.12,"sma_20":3380.25,"sma_60":3555.92,"sma_120":3794.88},{"date":"2026-04-23","open":3810,"high":3870,"low":3720,"close":3755,"volume":123560,"rsi_14":81.96,"sma_20":3401.75,"sma_60":3553.5,"sma_120":3790.12},{"date":"2026-04-24","open":3755,"high":3865,"low":3730,"close":3835,"volume":107224,"rsi_14":83.25,"sma_20":3428.25,"sma_60":3550.42,"sma_120":3785.08},{"date":"2026-04-27","open":3870,"high":4060,"low":3865,"close":3905,"volume":358945,"rsi_14":85.07,"sma_20":3462.5,"sma_60":3548.92,"sma_120":3781.88},{"date":"2026-04-28","open":3955,"high":3955,"low":3825,"close":3825,"volume":112637,"rsi_14":78.03,"sma_20":3498.75,"sma_60":3544.83,"sma_120":3778.08},{"date":"2026-04-29","open":3810,"high":3850,"low":3720,"close":3820,"volume":78830,"rsi_14":79.82,"sma_20":3526.75,"sma_60":3540.58,"sma_120":3740.38},{"date":"2026-04-30","open":3820,"high":3915,"low":3730,"close":3730,"volume":77562,"rsi_14":67.37,"sma_20":3613.5,"sma_60":3394.17,"sma_120":3554.79},{"date":"2026-05-04","open":3790,"high":3850,"low":3730,"close":3735,"volume":88428,"rsi_14":69.15,"sma_20":3591.25,"sma_60":3532.75,"sma_120":3759.46},{"date":"2026-05-06","open":3810,"high":4360,"low":3810,"close":4050,"volume":2502917,"rsi_14":75.59,"sma_20":3636.75,"sma_60":3534.25,"sma_120":3755.92},{"date":"2026-05-07","open":4085,"high":4135,"low":3855,"close":3875,"volume":301343,"rsi_14":61.04,"sma_20":3674.0,"sma_60":3532.5,"sma_120":3752.83},{"date":"2026-05-08","open":4060,"high":4065,"low":3875,"close":3995,"volume":242819,"rsi_14":59.58,"sma_20":3713.75,"sma_60":3534.42,"sma_120":3750.33},{"date":"2026-05-11","open":4115,"high":4335,"low":4010,"close":4010,"volume":654579,"rsi_14":62.93,"sma_20":3755.75,"sma_60":3537.75,"sma_120":3746.83},{"date":"2026-05-12","open":4010,"high":4015,"low":3605,"close":3845,"volume":315455,"rsi_14":51.43,"sma_20":3783.0,"sma_60":3536.67,"sma_120":3741.92},{"date":"2026-05-13","open":3845,"high":3900,"low":3610,"close":3790,"volume":113557,"rsi_14":48.21,"sma_20":3805.0,"sma_60":3535.08,"sma_120":3737.67},{"date":"2026-05-14","open":3790,"high":4500,"low":3695,"close":3990,"volume":2828234,"rsi_14":56.29,"sma_20":3834.5,"sma_60":3538.33,"sma_120":3737.33},{"date":"2026-05-15","open":4000,"high":4265,"low":3720,"close":3805,"volume":822295,"rsi_14":51.6,"sma_20":3844.75,"sma_60":3538.25,"sma_120":3735.71},{"date":"2026-05-18","open":3805,"high":3810,"low":3560,"close":3750,"volume":195813,"rsi_14":47.23,"sma_20":3844.0,"sma_60":3538.92,"sma_120":3735.04},{"date":"2026-05-19","open":3755,"high":3760,"low":3435,"close":3675,"volume":144045,"rsi_14":42.53,"sma_20":3842.25,"sma_60":3538.33,"sma_120":3734.38},{"date":"2026-05-20","open":3600,"high":3670,"low":3520,"close":3650,"volume":100235,"rsi_14":44.11,"sma_20":3834.25,"sma_60":3537.58,"sma_120":3733.38},{"date":"2026-05-21","open":3665,"high":3900,"low":3665,"close":3760,"volume":134602,"rsi_14":48.11,"sma_20":3830.5,"sma_60":3538.75,"sma_120":3734.96},{"date":"2026-05-22","open":3820,"high":3910,"low":3785,"close":3885,"volume":157273,"rsi_14":54.77,"sma_20":3834.25,"sma_60":3540.42,"sma_120":3737.71},{"date":"2026-05-26","open":3970,"high":4115,"low":3950,"close":4010,"volume":203488,"rsi_14":57.88,"sma_20":3847.0,"sma_60":3546.25,"sma_120":3740.88},{"date":"2026-05-27","open":4015,"high":4075,"low":3825,"close":3855,"volume":137955,"rsi_14":43.85,"sma_20":3848.0,"sma_60":3547.83,"sma_120":3742.42},{"date":"2026-05-28","open":3855,"high":3900,"low":3540,"close":3750,"volume":123985,"rsi_14":45.87,"sma_20":3840.25,"sma_60":3549.33,"sma_120":3742.96},{"date":"2026-05-29","open":3760,"high":3950,"low":3455,"close":3490,"volume":164952,"rsi_14":34.74,"sma_20":3823.5,"sma_60":3550.42,"sma_120":3739.83},{"date":"2026-06-01","open":3490,"high":3575,"low":3300,"close":3320,"volume":218213,"rsi_14":30.94,"sma_20":3798.5,"sma_60":3555.83,"sma_120":3732.83},{"date":"2026-06-02","open":3315,"high":3420,"low":3100,"close":3245,"volume":100088,"rsi_14":32.56,"sma_20":3774.25,"sma_60":3554.08,"sma_120":3725.38},{"date":"2026-06-04","open":3245,"high":3420,"low":3245,"close":3295,"volume":45164,"rsi_14":35.57,"sma_20":3752.25,"sma_60":3552.58,"sma_120":3718.5},{"date":"2026-06-05","open":3295,"high":3295,"low":3000,"close":3065,"volume":80270,"rsi_14":23.5,"sma_20":3703.0,"sma_60":3550.58,"sma_120":3710.67},{"date":"2026-06-08","open":3020,"high":3065,"low":2815,"close":2850,"volume":103569,"rsi_14":23.1,"sma_20":3651.75,"sma_60":3542.25,"sma_120":3701.08},{"date":"2026-06-09","open":2970,"high":3040,"low":2880,"close":2970,"volume":61699,"rsi_14":28.8,"sma_20":3600.5,"sma_60":3535.17,"sma_120":3691.29},{"date":"2026-06-10","open":2865,"high":3130,"low":2865,"close":2975,"volume":65475,"rsi_14":30.23,"sma_20":3548.75,"sma_60":3527.42,"sma_120":3680.92},{"date":"2026-06-11","open":2965,"high":3070,"low":2880,"close":3060,"volume":25636,"rsi_14":33.88,"sma_20":3509.5,"sma_60":3521.67,"sma_120":3671.5},{"date":"2026-06-12","open":3100,"high":3260,"low":3100,"close":3220,"volume":36804,"rsi_14":35.64,"sma_20":3481.0,"sma_60":3518.83,"sma_120":3663.75},{"date":"2026-06-15","open":3270,"high":3330,"low":3160,"close":3190,"volume":51857,"rsi_14":30.53,"sma_20":3441.0,"sma_60":3515.5,"sma_120":3655.79},{"date":"2026-06-16","open":3210,"high":3340,"low":3165,"close":3195,"volume":24068,"rsi_14":25.53,"sma_20":3410.5,"sma_60":3510.92,"sma_120":3648.46},{"date":"2026-06-17","open":3195,"high":3270,"low":3105,"close":3205,"volume":32521,"rsi_14":61.11,"sma_20":3200.0,"sma_60":3492.08,"sma_120":3603.04},{"date":"2026-06-18","open":3205,"high":3205,"low":3025,"close":3080,"volume":35835,"rsi_14":28.25,"sma_20":3353.5,"sma_60":3502.5,"sma_120":3634.5},{"date":"2026-06-19","open":3210,"high":3235,"low":2910,"close":2995,"volume":95643,"rsi_14":31.87,"sma_20":3320.75,"sma_60":3498.33,"sma_120":3626.21},{"date":"2026-06-22","open":2995,"high":3075,"low":2870,"close":2970,"volume":34625,"rsi_14":35.66,"sma_20":3281.25,"sma_60":3491.5,"sma_120":3617.21},{"date":"2026-06-23","open":2970,"high":2970,"low":2660,"close":2660,"volume":87480,"rsi_14":29.9,"sma_20":3220.0,"sma_60":3478.17,"sma_120":3605.46},{"date":"2026-06-24","open":2670,"high":2840,"low":2660,"close":2685,"volume":99628,"rsi_14":28.67,"sma_20":3153.75,"sma_60":3467.5,"sma_120":3595.38},{"date":"2026-06-25","open":2750,"high":2890,"low":2735,"close":2800,"volume":54650,"rsi_14":39.92,"sma_20":3101.0,"sma_60":3459.08,"sma_120":3586.54},{"date":"2026-06-26","open":2800,"high":2865,"low":2525,"close":2650,"volume":105791,"rsi_14":42.0,"sma_20":3046.0,"sma_60":3449.58,"sma_120":3576.17},{"date":"2026-06-29","open":2630,"high":2855,"low":2630,"close":2835,"volume":57205,"rsi_14":44.87,"sma_20":3013.25,"sma_60":3445.17,"sma_120":3567.12},{"date":"2026-06-30","open":2835,"high":2930,"low":2790,"close":2860,"volume":44441,"rsi_14":45.69,"sma_20":2990.25,"sma_60":3438.5,"sma_120":3558.46},{"date":"2026-07-01","open":2860,"high":2885,"low":2770,"close":2860,"volume":60015,"rsi_14":42.0,"sma_20":2971.0,"sma_60":3435.5,"sma_120":3547.92},{"date":"2026-07-02","open":2870,"high":2870,"low":2670,"close":2715,"volume":42086,"rsi_14":29.55,"sma_20":2942.0,"sma_60":3428.5,"sma_120":3535.62},{"date":"2026-07-03","open":2820,"high":2820,"low":2605,"close":2785,"volume":46950,"rsi_14":34.12,"sma_20":2928.0,"sma_60":3422.58,"sma_120":3523.96},{"date":"2026-07-06","open":2845,"high":2845,"low":2715,"close":2820,"volume":80660,"rsi_14":35.63,"sma_20":2926.5,"sma_60":3417.42,"sma_120":3513.21},{"date":"2026-07-07","open":2800,"high":2865,"low":2620,"close":2685,"volume":82981,"rsi_14":31.82,"sma_20":2912.25,"sma_60":3408.83,"sma_120":3502.29},{"date":"2026-07-08","open":2665,"high":2700,"low":2565,"close":2625,"volume":48633,"rsi_14":33.33,"sma_20":2894.75,"sma_60":3399.75,"sma_120":3491.92},{"date":"2026-07-09","open":2625,"high":2670,"low":2500,"close":2610,"volume":39234,"rsi_14":35.14,"sma_20":2872.25,"sma_60":3388.25,"sma_120":3481.46},{"date":"2026-07-10","open":2610,"high":2765,"low":2605,"close":2720,"volume":30542,"rsi_14":40.94,"sma_20":2847.25,"sma_60":3377.75,"sma_120":3472.0},{"date":"2026-07-13","open":2630,"high":2760,"low":2515,"close":2550,"volume":64762,"rsi_14":45.56,"sma_20":2815.25,"sma_60":3363.58,"sma_120":3461.75},{"date":"2026-07-14","open":2530,"high":2580,"low":2425,"close":2530,"volume":34146,"rsi_14":43.72,"sma_20":2782.0,"sma_60":3345.75,"sma_120":3451.12},{"date":"2026-07-15","open":2600,"high":2740,"low":2560,"close":2730,"volume":54836,"rsi_14":47.35,"sma_20":2758.25,"sma_60":3328.5,"sma_120":3442.25},{"date":"2026-07-16","open":2730,"high":2795,"low":2630,"close":2735,"volume":41911,"rsi_14":53.62,"sma_20":2741.0,"sma_60":3312.25,"sma_120":3433.17},{"date":"2026-07-20","open":2780,"high":2780,"low":2610,"close":2640,"volume":49794,"rsi_14":41.01,"sma_20":2723.25,"sma_60":3292.75,"sma_120":3423.25},{"date":"2026-07-21","open":2630,"high":2800,"low":2630,"close":2730,"volume":38902,"rsi_14":44.35,"sma_20":2711.25,"sma_60":3274.33,"sma_120":3415.12},{"date":"2026-07-22","open":2795,"high":2820,"low":2710,"close":2735,"volume":38197,"rsi_14":44.59,"sma_20":2715.0,"sma_60":3256.42,"sma_120":3406.17},{"date":"2026-07-23","open":2735,"high":2800,"low":2725,"close":2800,"volume":18290,"rsi_14":53.95,"sma_20":2720.75,"sma_60":3240.5,"sma_120":3397.0},{"date":"2026-07-24","open":2800,"high":2815,"low":2715,"close":2775,"volume":29002,"rsi_14":49.51,"sma_20":2719.5,"sma_60":3222.83,"sma_120":3386.62},{"date":"2026-07-27","open":2775,"high":2810,"low":2705,"close":2810,"volume":19408,"rsi_14":49.51,"sma_20":2727.5,"sma_60":3204.58,"sma_120":3376.75},{"date":"2026-07-28","open":2795,"high":2795,"low":2685,"close":2760,"volume":41611,"rsi_14":53.97,"sma_20":2723.75,"sma_60":3186.83,"sma_120":3365.83},{"date":"2026-07-29","open":2765,"high":2765,"low":2450,"close":2495,"volume":97362,"rsi_14":44.35,"sma_20":2705.5,"sma_60":3164.75,"sma_120":3352.67},{"date":"2026-07-30","open":2450,"high":2625,"low":2350,"close":2375,"volume":53634,"rsi_14":40.64,"sma_20":2681.25,"sma_60":3142.17,"sma_120":3338.79},{"date":"2026-07-31","open":2555,"high":2685,"low":2490,"close":2675,"volume":32251,"rsi_14":48.44,"sma_20":2679.25,"sma_60":3124.5,"sma_120":3328.62},{"date":"2026-08-03","open":2650,"high":2780,"low":2605,"close":2710,"volume":26099,"rsi_14":56.11,"sma_20":2675.5,"sma_60":3102.17,"sma_120":3318.21},{"date":"2026-08-04","open":2670,"high":2770,"low":2670,"close":2770,"volume":19614,"rsi_14":58.89,"sma_20":2673.0,"sma_60":3083.75,"sma_120":3308.12},{"date":"2026-08-05","open":2795,"high":2870,"low":2795,"close":2815,"volume":13720,"rsi_14":53.56,"sma_20":2679.5,"sma_60":3064.08,"sma_120":3299.25},{"date":"2026-08-06","open":2810,"high":2880,"low":2650,"close":2825,"volume":13638,"rsi_14":53.75,"sma_20":2689.5,"sma_60":3044.33,"sma_120":3291.04},{"date":"2026-08-07","open":2800,"high":2885,"low":2750,"close":2830,"volume":12997,"rsi_14":58.56,"sma_20":2700.5,"sma_60":3027.42,"sma_120":3282.04},{"date":"2026-08-10","open":2850,"high":2890,"low":2820,"close":2855,"volume":38616,"rsi_14":55.98,"sma_20":2707.25,"sma_60":3011.83,"sma_120":3273.46},{"date":"2026-08-11","open":2855,"high":2950,"low":2835,"close":2890,"volume":18083,"rsi_14":57.21,"sma_20":2724.25,"sma_60":2993.5,"sma_120":3265.92},{"date":"2026-08-12","open":2890,"high":2950,"low":2750,"close":2915,"volume":20092,"rsi_14":55.56,"sma_20":2743.5,"sma_60":2978.67,"sma_120":3258.46},{"date":"2026-08-13","open":2945,"high":2945,"low":2870,"close":2890,"volume":20548,"rsi_14":55.56,"sma_20":2751.5,"sma_60":2964.33,"sma_120":3251.62},{"date":"2026-08-14","open":2945,"high":2945,"low":2840,"close":2905,"volume":7697,"rsi_14":54.68,"sma_20":2760.0,"sma_60":2951.5,"sma_120":3244.92},{"date":"2026-08-18","open":2905,"high":2940,"low":2715,"close":2780,"volume":19408,"rsi_14":50.92,"sma_20":2767.0,"sma_60":2937.0,"sma_120":3237.29},{"date":"2026-08-19","open":2705,"high":2805,"low":2700,"close":2800,"volume":14898,"rsi_14":68.05,"sma_20":2770.5,"sma_60":2921.0,"sma_120":3229.88},{"date":"2026-08-20","open":2800,"high":2830,"low":2715,"close":2735,"volume":12875,"rsi_14":72.78,"sma_20":2770.5,"sma_60":2901.83,"sma_120":3221.12},{"date":"2026-08-21","open":2740,"high":2745,"low":2600,"close":2680,"volume":45572,"rsi_14":50.46,"sma_20":2764.5,"sma_60":2879.67,"sma_120":3212.96},{"date":"2026-08-24","open":2680,"high":2760,"low":2590,"close":2625,"volume":14141,"rsi_14":42.48,"sma_20":2757.0,"sma_60":2859.17,"sma_120":3203.5},{"date":"2026-08-25","open":2625,"high":2660,"low":2580,"close":2660,"volume":20556,"rsi_14":39.81,"sma_20":2749.5,"sma_60":2841.0,"sma_120":3195.17},{"date":"2026-08-26","open":2660,"high":2740,"low":2610,"close":2730,"volume":18424,"rsi_14":42.48,"sma_20":2748.0,"sma_60":2828.33,"sma_120":3189.38},{"date":"2026-08-27","open":2730,"high":2830,"low":2690,"close":2740,"volume":54939,"rsi_14":42.48,"sma_20":2760.25,"sma_60":2818.67,"sma_120":3187.25},{"date":"2026-08-28","open":2740,"high":2760,"low":2635,"close":2755,"volume":25779,"rsi_14":43.48,"sma_20":2779.25,"sma_60":2810.5,"sma_120":3182.29},{"date":"2026-08-31","open":2755,"high":2800,"low":2645,"close":2770,"volume":35344,"rsi_14":42.48,"sma_20":2784.0,"sma_60":2801.75,"sma_120":3177.17},{"date":"2026-09-01","open":2770,"high":2770,"low":2710,"close":2735,"volume":12933,"rsi_14":36.28,"sma_20":2785.25,"sma_60":2796.25,"sma_120":3173.42},{"date":"2026-09-02","open":2735,"high":2735,"low":2635,"close":2650,"volume":8710,"rsi_14":28.8,"sma_20":2779.25,"sma_60":2792.92,"sma_120":3167.58},{"date":"2026-09-03","open":2650,"high":2720,"low":2580,"close":2635,"volume":21967,"rsi_14":29.27,"sma_20":2770.25,"sma_60":2787.33,"sma_120":3161.25},{"date":"2026-09-04","open":2625,"high":2795,"low":2550,"close":2650,"volume":19331,"rsi_14":29.27,"sma_20":2761.5,"sma_60":2781.92,"sma_120":3154.67},{"date":"2026-09-07","open":2660,"high":2725,"low":2575,"close":2640,"volume":35567,"rsi_14":36.0,"sma_20":2752.0,"sma_60":2774.92,"sma_120":3148.29},{"date":"2026-09-08","open":2675,"high":2685,"low":2580,"close":2605,"volume":35011,"rsi_14":31.07,"sma_20":2739.5,"sma_60":2764.67,"sma_120":3141.75},{"date":"2026-09-09","open":2620,"high":2620,"low":2505,"close":2550,"volume":36394,"rsi_14":31.68,"sma_20":2722.5,"sma_60":2754.0,"sma_120":3134.75},{"date":"2026-09-10","open":2550,"high":2675,"low":2480,"close":2670,"volume":51934,"rsi_14":49.12,"sma_20":2710.25,"sma_60":2745.25,"sma_120":3128.08},{"date":"2026-09-11","open":2640,"high":2720,"low":2525,"close":2690,"volume":16512,"rsi_14":56.07,"sma_20":2700.25,"sma_60":2736.67,"sma_120":3122.42},{"date":"2026-09-14","open":2630,"high":2685,"low":2565,"close":2615,"volume":24546,"rsi_14":46.09,"sma_20":2685.75,"sma_60":2728.92,"sma_120":3115.71},{"date":"2026-09-15","open":2595,"high":2650,"low":2575,"close":2645,"volume":13508,"rsi_14":42.06,"sma_20":2679.0,"sma_60":2723.08,"sma_120":3110.71},{"date":"2026-09-16","open":2670,"high":2670,"low":2580,"close":2615,"volume":11465,"rsi_14":38.74,"sma_20":2669.75,"sma_60":2717.17,"sma_120":3104.33},{"date":"2026-09-17","open":2615,"high":2620,"low":2575,"close":2590,"volume":12158,"rsi_14":35.4,"sma_20":2662.5,"sma_60":2716.0,"sma_120":3097.08},{"date":"2026-09-18","open":2660,"high":2660,"low":2535,"close":2595,"volume":19741,"rsi_14":34.23,"sma_20":2658.25,"sma_60":2714.5,"sma_120":3091.0},{"date":"2026-09-21","open":2570,"high":2595,"low":2530,"close":2595,"volume":19421,"rsi_14":36.54,"sma_20":2656.75,"sma_60":2711.08,"sma_120":3085.08},{"date":"2026-09-22","open":2560,"high":2690,"low":2450,"close":2625,"volume":19276,"rsi_14":47.31,"sma_20":2655.0,"sma_60":2710.67,"sma_120":3080.12},{"date":"2026-09-23","open":2540,"high":2670,"low":2495,"close":2565,"volume":18395,"rsi_14":43.14,"sma_20":2646.75,"sma_60":2706.17,"sma_120":3075.67},{"date":"2026-09-28","open":2565,"high":2600,"low":2470,"close":2550,"volume":15761,"rsi_14":40.2,"sma_20":2637.25,"sma_60":2701.0,"sma_120":3069.75},{"date":"2026-09-29","open":2550,"high":2635,"low":2480,"close":2580,"volume":16200,"rsi_14":44.34,"sma_20":2628.5,"sma_60":2696.33,"sma_120":3065.92},{"date":"2026-09-30","open":2515,"high":2595,"low":2485,"close":2545,"volume":14122,"rsi_14":44.34,"sma_20":2617.25,"sma_60":2693.5,"sma_120":3061.0},{"date":"2026-10-01","open":2520,"high":2635,"low":2515,"close":2630,"volume":42243,"rsi_14":57.14,"sma_20":2612.0,"sma_60":2690.92,"sma_120":3056.75},{"date":"2026-10-02","open":2630,"high":2655,"low":2585,"close":2645,"volume":21356,"rsi_14":47.25,"sma_20":2611.75,"sma_60":2688.0,"sma_120":3052.71},{"date":"2026-10-06","open":2665,"high":2795,"low":2600,"close":2785,"volume":69246,"rsi_14":58.26,"sma_20":2619.25,"sma_60":2689.67,"sma_120":3049.25},{"date":"2026-10-07","open":2780,"high":2785,"low":2720,"close":2725,"volume":33310,"rsi_14":59.82,"sma_20":2623.0,"sma_60":2691.33,"sma_120":3045.54},{"date":"2026-10-08","open":2745,"high":2860,"low":2700,"close":2765,"volume":59929,"rsi_14":60.53,"sma_20":2629.25,"sma_60":2693.92,"sma_120":3041.08},{"date":"2026-10-12","open":2775,"high":2805,"low":2565,"close":2665,"volume":69835,"rsi_14":53.91,"sma_20":2632.25,"sma_60":2693.0,"sma_120":3035.38},{"date":"2026-10-13","open":2595,"high":2700,"low":2530,"close":2695,"volume":15194,"rsi_14":58.14,"sma_20":2639.5,"sma_60":2695.42,"sma_120":3029.5},{"date":"2026-10-14","open":2730,"high":2735,"low":2595,"close":2620,"volume":24742,"rsi_14":51.75,"sma_20":2637.0,"sma_60":2696.92,"sma_120":3021.33},{"date":"2026-10-15","open":2585,"high":2585,"low":2425,"close":2480,"volume":42337,"rsi_14":43.27,"sma_20":2626.5,"sma_60":2692.75,"sma_120":3010.62},{"date":"2026-10-16","open":2535,"high":2570,"low":2430,"close":2535,"volume":33481,"rsi_14":44.89,"sma_20":2622.5,"sma_60":2689.42,"sma_120":3000.83},{"date":"2026-10-19","open":2535,"high":2675,"low":2470,"close":2635,"volume":27305,"rsi_14":53.8,"sma_20":2622.0,"sma_60":2689.33,"sma_120":2991.04},{"date":"2026-10-20","open":2635,"high":2695,"low":2490,"close":2490,"volume":12144,"rsi_14":47.14,"sma_20":2615.75,"sma_60":2685.33,"sma_120":2979.83},{"date":"2026-10-21","open":2535,"high":2585,"low":2455,"close":2525,"volume":20965,"rsi_14":47.39,"sma_20":2612.5,"sma_60":2681.83,"sma_120":2969.12},{"date":"2026-10-22","open":2485,"high":2515,"low":2355,"close":2420,"volume":30334,"rsi_14":44.44,"sma_20":2603.75,"sma_60":2675.5,"sma_120":2958.0},{"date":"2026-10-23","open":2395,"high":2405,"low":2355,"close":2375,"volume":21057,"rsi_14":38.25,"sma_20":2592.75,"sma_60":2668.83,"sma_120":2945.83}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":2.18,"ttm_eps":null,"close":4710.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":1.97,"ttm_eps":null,"close":4235.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":1.37,"ttm_eps":null,"close":2940.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":1.8,"ttm_eps":null,"close":3845.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":2.18,"ttm_eps":null,"close":4555.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":2.07,"ttm_eps":null,"close":4320.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":2.2,"ttm_eps":null,"close":3900.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":1.69,"ttm_eps":null,"close":3100.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":1.54,"ttm_eps":null,"close":2860.0}],"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":"램테크놀러지","phase":"above-fold","symbol_resolved":true}