{"status":"ok","report":{"price_analysis":{"current":1083.0,"change_1d":-6.0,"change_7d":-10.0,"change_30d":-31.4,"high_30d":1784.0,"low_30d":908.0,"position_in_range":20.0,"support":995.6,"resistance":1696.4},"summary":"SUN&L(002820)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 130.90억. 현재가 1,083원, 전일 대비 -6.0%, 30일 -31.4%. PER 1.8배 / ROE 3.7%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.75만, 기관 순매수 236.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 1.8배입니다. ROE 3.7%입니다. 시가총액 130.90억. 매출 2338.45억, 영업이익 -167.50억.","grade":"C","comment":"PER 1.83배, ROE 3.66%","per":1.83,"pbr":0.06,"roe":3.66,"eps":590.8764342528742,"revenue":233845007459.0,"operating_income":-16749901481.0,"net_income":7227094654.0,"market_cap":13090174431,"profit_margin":3.09,"roa":1.75,"operating_margin":-7.16,"gross_margin":11.9,"debt_ratio":1.090733147186809,"total_assets":474897900061.0,"total_equity":227144196140.0,"total_debt":247753703921.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 55.2로 중립 구간입니다. MACD(-79.97)가 시그널선(-106.68)을 상회합니다(골든크로스). 현재가가 SMA20(1186)과 SMA60(1586) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 922~1450 (현재 위치 30%).","trend":"하락","grade":"C","comment":"하락 추세, RSI 55","rsi_14":55.21978021978022,"macd":-79.96960631090928,"macd_signal":-106.68451545534893,"sma_20":1186.2,"sma_60":1585.8666666666666,"bb_upper":1450.29513437396,"bb_lower":922.10486562604,"atr_14":148.28571428571428},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 1.75만, 기관 순매수 236.00. 30일 누적: 외국인 31.93만, 기관 -7.98만.","foreign_trend":"매수","institution_trend":"매수","comment":"외국인 매수, 기관 매수","foreign_flow":17519.0,"institutional_flow":236.0,"data":[{"date":"2026-10-22","foreign_net":2684.0,"institution_net":12.0,"retail_net":-2696.0},{"date":"2026-10-21","foreign_net":-10021.0,"institution_net":-1086.0,"retail_net":11107.0},{"date":"2026-10-20","foreign_net":3893.0,"institution_net":1145.0,"retail_net":-5038.0},{"date":"2026-10-19","foreign_net":13047.0,"institution_net":-135.0,"retail_net":-12912.0},{"date":"2026-10-16","foreign_net":7916.0,"institution_net":300.0,"retail_net":-8216.0},{"date":"2026-10-15","foreign_net":7856.0,"institution_net":7604.0,"retail_net":-15460.0},{"date":"2026-10-14","foreign_net":25665.0,"institution_net":11826.0,"retail_net":-37491.0},{"date":"2026-10-13","foreign_net":18335.0,"institution_net":10380.0,"retail_net":-28715.0},{"date":"2026-10-12","foreign_net":21687.0,"institution_net":9495.0,"retail_net":-31182.0},{"date":"2026-10-08","foreign_net":3412.0,"institution_net":1767.0,"retail_net":-5179.0},{"date":"2026-10-07","foreign_net":-841.0,"institution_net":311.0,"retail_net":530.0},{"date":"2026-10-06","foreign_net":21340.0,"institution_net":-5699.0,"retail_net":-15641.0},{"date":"2026-10-02","foreign_net":8161.0,"institution_net":2014.0,"retail_net":-10175.0},{"date":"2026-10-01","foreign_net":58820.0,"institution_net":1336.0,"retail_net":-60156.0},{"date":"2026-09-30","foreign_net":31970.0,"institution_net":2023.0,"retail_net":-33993.0},{"date":"2026-09-29","foreign_net":4373.0,"institution_net":-2215.0,"retail_net":-2158.0},{"date":"2026-09-28","foreign_net":-2224.0,"institution_net":-545.0,"retail_net":2769.0},{"date":"2026-09-23","foreign_net":21413.0,"institution_net":-111093.0,"retail_net":89680.0},{"date":"2026-09-22","foreign_net":-10198.0,"institution_net":-34.0,"retail_net":10232.0},{"date":"2026-09-21","foreign_net":-2642.0,"institution_net":21.0,"retail_net":2621.0},{"date":"2026-09-18","foreign_net":-939.0,"institution_net":-1.0,"retail_net":940.0},{"date":"2026-09-17","foreign_net":5676.0,"institution_net":0.0,"retail_net":-5676.0},{"date":"2026-09-16","foreign_net":5338.0,"institution_net":-650.0,"retail_net":-4688.0},{"date":"2026-09-15","foreign_net":-932.0,"institution_net":651.0,"retail_net":281.0},{"date":"2026-09-14","foreign_net":6991.0,"institution_net":-975.0,"retail_net":-6016.0},{"date":"2026-09-11","foreign_net":8321.0,"institution_net":776.0,"retail_net":-9097.0},{"date":"2026-09-10","foreign_net":976.0,"institution_net":-2105.0,"retail_net":1129.0},{"date":"2026-09-09","foreign_net":13494.0,"institution_net":1331.0,"retail_net":-14825.0},{"date":"2026-09-08","foreign_net":57150.0,"institution_net":630.0,"retail_net":-57780.0},{"date":"2026-09-07","foreign_net":-1380.0,"institution_net":-6866.0,"retail_net":8246.0}],"periods":{"d1":{"foreign_net":2684.0,"institution_net":12.0,"retail_net":-2696.0},"d3":{"foreign_net":-3444.0,"institution_net":71.0,"retail_net":3373.0},"d7":{"foreign_net":51040.0,"institution_net":19666.0,"retail_net":-70706.0},"d14":{"foreign_net":181954.0,"institution_net":39270.0,"retail_net":-221224.0},"d30":{"foreign_net":319341.0,"institution_net":-79782.0,"retail_net":-239559.0}}},"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":"PER 1.83x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"B","percentile":76,"summary":"매출 +17.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":17.4,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":61.9,"unit":"%","percentile":84,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 3.7%","metrics":[{"name":"ROE","value":3.66,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-7.16,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":1.75,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":48,"summary":"RSI 55","metrics":[{"name":"RSI (14)","value":55.2,"unit":"","percentile":55,"direction":null},{"name":"MACD","value":"매수","unit":"","percentile":70,"direction":"higher_better"},{"name":"30일 수익률","value":-31.4,"unit":"%","percentile":20,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"D","percentile":31,"summary":"유동비율 1.0x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":1.02,"unit":"x","percentile":58,"direction":"higher_better","rating":"fair","note":"≥ 1.5"},{"name":"순차입금비율","value":0.96,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-5.2,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.04,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 1.83x (섹터 중앙 N/Ax)"},"growth":{"grade":"B","reason":"매출 +17.4%"},"profitability":{"grade":"C","reason":"ROE 3.7%"},"momentum":{"grade":"D","reason":"RSI 55"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":1.75,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":3.66,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-3.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.09,"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":11.9,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-7.16,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":3.09,"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":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["특별한 경고 요인 없음"],"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":1.83,"current_pbr":0.06,"per_5y_high":49.8,"per_5y_low":3.21,"per_5y_avg":26.5,"per_percentile":0.0,"pbr_5y_high":0.43,"pbr_5y_low":0.23,"pbr_5y_avg":0.34,"pbr_percentile":0.0,"per_5y_median":26.5,"pbr_5y_median":0.36,"history":[{"quarter":"2024-Q2","per":null,"pbr":0.39},{"quarter":"2024-Q3","per":null,"pbr":0.43},{"quarter":"2024-Q4","per":null,"pbr":0.36},{"quarter":"2025-Q1","per":null,"pbr":0.36},{"quarter":"2025-Q2","per":null,"pbr":0.37},{"quarter":"2025-Q3","per":49.8,"pbr":0.31},{"quarter":"2025-Q4","per":null,"pbr":0.32},{"quarter":"2026-Q1","per":null,"pbr":0.29},{"quarter":"2026-Q2","per":3.21,"pbr":0.23},{"quarter":"현재","per":1.83,"pbr":0.06}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":3195.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":3480.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":2965.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2880.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2915.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2560.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2635.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2305.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1897.0,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"LUMBER & WOOD PRODUCTION"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2025-09","per":49.8,"eps":51.4107,"close":2560.0,"source":"reported"},{"date":"2025-10","per":48.92,"eps":51.4107,"close":2515.0,"source":"reported"},{"date":"2025-11","per":48.04,"eps":51.4107,"close":2470.0,"source":"reported"},{"date":"2026-06","per":3.21,"eps":590.8764,"close":1897.0,"source":"reported"},{"date":"2026-07","per":3.61,"eps":590.8764,"close":2135.0,"source":"reported"},{"date":"2026-08","per":2.83,"eps":590.8764,"close":1670.0,"source":"reported"},{"date":"2026-09","per":1.82,"eps":590.8764,"close":1076.0,"source":"reported"},{"date":"2026-10","per":1.86,"eps":590.8764,"close":1097.0,"source":"reported"}],"trailing_per_history_meta":{"avg":20.01,"std":22.4,"upper_1sd":42.42,"lower_1sd":0.0,"current":1.86,"count":8},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"1.8배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"technical","label":"기술지표","age_days":2},"summary":"가격 1일 전 · 기술지표 2일 전 · 수급 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:12:37.164814+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-23"},"price_history":{"status":"available","as_of":"2026-10-23"}}},"quarterly_eps_canonical_enabled":false,"financial_currency":{"current_held":false,"quote_currency":"KRW","latest_currency":["KRW"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.03657901085387601,"dividend_yield":null,"eps":659.0,"revenue":59456187706.0,"operating_income":-1054985965.0,"net_income":8308710016.0,"market_cap":null,"profit_margin":0.1397450851891994,"operating_margin":-0.017743922133331404,"roa":0.017495781756315953,"gross_margin":0.11899919382631398,"total_equity":227144196140.0,"total_assets":474897900061.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":0.13,"roe":-0.023165140731659366,"dividend_yield":null,"eps":-401.53,"revenue":50627762027.0,"operating_income":-2768834678.0,"net_income":-5062478808.0,"market_cap":30000000000.0,"profit_margin":-0.09999412585727488,"operating_margin":-0.05469004686644787,"roa":-0.010828032492993583,"gross_margin":0.09730733510149435,"total_equity":218538659732.0,"total_assets":467534504655.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.01273081636890037,"dividend_yield":null,"eps":-233.38450397701195,"revenue":57793667121.0,"operating_income":-6078159480.0,"net_income":-2838182286.0,"market_cap":null,"profit_margin":-0.04910888039095746,"operating_margin":-0.10516999150225977,"roa":-0.005998351134895276,"gross_margin":0.04122648623441034,"total_equity":222937964366.0,"total_assets":473160410615.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.03029924418265803,"dividend_yield":null,"eps":566.7909382298861,"revenue":65967390605.0,"operating_income":-6847921358.0,"net_income":6819045732.0,"market_cap":null,"profit_margin":0.1033699479312609,"operating_margin":-0.10380767368841419,"roa":0.014153205209024251,"gross_margin":0.022937169548818172,"total_equity":225056628175.0,"total_assets":481802222980.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.01785856749406419,"dividend_yield":null,"eps":-325.0712733965524,"revenue":77671813590.0,"operating_income":-2947261596.0,"net_income":-3879206380.0,"market_cap":null,"profit_margin":-0.049943553532518975,"operating_margin":-0.03794505960112473,"roa":-0.00786298140628746,"gross_margin":0.08747039727774174,"total_equity":217218227682.0,"total_assets":493350572710.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.016882604994588716,"dividend_yield":null,"eps":-308.40095168390866,"revenue":70970847807.0,"operating_income":-2004504351.0,"net_income":-3736859856.0,"market_cap":null,"profit_margin":-0.052653448161731356,"operating_margin":-0.028244052493935287,"roa":-0.007498638446540041,"gross_margin":0.1159531527843511,"total_equity":221343794823.0,"total_assets":498338449392.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.006380155266092752,"dividend_yield":null,"eps":118.09200151447104,"revenue":89374488312.0,"operating_income":-1764587394.0,"net_income":1436113457.0,"market_cap":null,"profit_margin":0.01606849431111292,"operating_margin":-0.019743748214143063,"roa":0.0028563383205060674,"gross_margin":0.09020695722313317,"total_equity":225090675243.0,"total_assets":502781287038.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":-0.01721908044187379,"dividend_yield":null,"eps":-310.77355592146995,"revenue":76680303488.0,"operating_income":-1319510604.0,"net_income":-3779308336.0,"market_cap":null,"profit_margin":-0.049286559443409594,"operating_margin":-0.01720794707348146,"roa":-0.0075103276676209765,"gross_margin":0.11135001280134735,"total_equity":219483749365.0,"total_assets":503214840052.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.02072882277924791,"dividend_yield":null,"eps":-380.9556778541488,"revenue":86077557838.0,"operating_income":-1274962655.0,"net_income":-4632791116.0,"market_cap":null,"profit_margin":-0.053821126346533,"operating_margin":-0.014811789356286222,"roa":-0.009073282445259408,"gross_margin":0.11544020188980399,"total_equity":223495138404.0,"total_assets":510597035191.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.015791737130047896,"dividend_yield":null,"eps":-295.8418274830251,"revenue":87209853577.0,"operating_income":-1505046241.0,"net_income":-3597724013.0,"market_cap":null,"profit_margin":-0.041253641250795926,"operating_margin":-0.017257754476919893,"roa":-0.006790284860204945,"gross_margin":0.10170548190599446,"total_equity":227823195344.0,"total_assets":529834033044.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.5969447748995642,"dividend_yield":null,"eps":-11358.173167725203,"revenue":108084473053.0,"operating_income":-13994702529.0,"net_income":-138126419435.0,"market_cap":null,"profit_margin":-1.2779487703776722,"operating_margin":-0.12947930571061392,"roa":-0.21991128338955898,"gross_margin":0.002902406322933845,"total_equity":231388941227.0,"total_assets":628100647252.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.00143871307690721,"dividend_yield":null,"eps":15.080537603059925,"revenue":107520707541.0,"operating_income":-2723911430.0,"net_income":183393987.0,"market_cap":null,"profit_margin":0.0017056620179891195,"operating_margin":-0.025333830964247635,"roa":0.000375094726270612,"gross_margin":0.06733134220902903,"total_equity":127470855686.0,"total_assets":488927127351.0}],"current_price":1083.0,"change_pct":-5.99,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":10450.0},{"date":"2016-10-25","close":10500.0},{"date":"2016-10-26","close":10450.0},{"date":"2016-10-27","close":10650.0},{"date":"2016-10-28","close":10500.0},{"date":"2016-10-31","close":10300.0},{"date":"2016-11-01","close":10200.0},{"date":"2016-11-02","close":9970.0},{"date":"2016-11-03","close":10000.0},{"date":"2016-11-04","close":9900.0},{"date":"2016-11-07","close":10300.0},{"date":"2016-11-08","close":10300.0},{"date":"2016-11-09","close":9970.0},{"date":"2016-11-10","close":10550.0},{"date":"2016-11-11","close":10400.0},{"date":"2016-11-14","close":10400.0},{"date":"2016-11-15","close":10600.0},{"date":"2016-11-16","close":10650.0},{"date":"2016-11-17","close":11000.0},{"date":"2016-11-18","close":11000.0},{"date":"2016-11-21","close":10800.0},{"date":"2016-11-22","close":10750.0},{"date":"2016-11-23","close":10550.0},{"date":"2016-11-24","close":10500.0},{"date":"2016-11-25","close":10300.0},{"date":"2016-11-28","close":10300.0},{"date":"2016-11-29","close":10350.0},{"date":"2016-11-30","close":10450.0},{"date":"2016-12-01","close":10450.0},{"date":"2016-12-02","close":10350.0},{"date":"2016-12-05","close":10100.0},{"date":"2016-12-06","close":10200.0},{"date":"2016-12-07","close":10150.0},{"date":"2016-12-08","close":10150.0},{"date":"2016-12-09","close":10450.0},{"date":"2016-12-12","close":10550.0},{"date":"2016-12-13","close":10550.0},{"date":"2016-12-14","close":10550.0},{"date":"2016-12-15","close":10600.0},{"date":"2016-12-16","close":10750.0},{"date":"2016-12-19","close":10750.0},{"date":"2016-12-20","close":10700.0},{"date":"2016-12-21","close":10600.0},{"date":"2016-12-22","close":10600.0},{"date":"2016-12-23","close":10600.0},{"date":"2016-12-26","close":10700.0},{"date":"2016-12-27","close":10800.0},{"date":"2016-12-28","close":10750.0},{"date":"2016-12-29","close":10500.0},{"date":"2017-01-02","close":10500.0},{"date":"2017-01-03","close":10750.0},{"date":"2017-01-04","close":10800.0},{"date":"2017-01-05","close":10800.0},{"date":"2017-01-06","close":10850.0},{"date":"2017-01-09","close":10750.0},{"date":"2017-01-10","close":10650.0},{"date":"2017-01-11","close":10400.0},{"date":"2017-01-12","close":10300.0},{"date":"2017-01-13","close":10450.0},{"date":"2017-01-16","close":10400.0},{"date":"2017-01-17","close":10300.0},{"date":"2017-01-18","close":10350.0},{"date":"2017-01-19","close":10400.0},{"date":"2017-01-20","close":10300.0},{"date":"2017-01-23","close":10200.0},{"date":"2017-01-24","close":10150.0},{"date":"2017-01-25","close":10100.0},{"date":"2017-01-26","close":10200.0},{"date":"2017-01-31","close":10350.0},{"date":"2017-02-01","close":10500.0},{"date":"2017-02-02","close":10350.0},{"date":"2017-02-03","close":10300.0},{"date":"2017-02-06","close":10300.0},{"date":"2017-02-07","close":10350.0},{"date":"2017-02-08","close":10400.0},{"date":"2017-02-09","close":10450.0},{"date":"2017-02-10","close":10900.0},{"date":"2017-02-13","close":10850.0},{"date":"2017-02-14","close":10900.0},{"date":"2017-02-15","close":11100.0},{"date":"2017-02-16","close":11050.0},{"date":"2017-02-17","close":10900.0},{"date":"2017-02-20","close":10900.0},{"date":"2017-02-21","close":10950.0},{"date":"2017-02-22","close":11050.0},{"date":"2017-02-23","close":10700.0},{"date":"2017-02-24","close":10800.0},{"date":"2017-02-27","close":10550.0},{"date":"2017-02-28","close":10600.0},{"date":"2017-03-02","close":10700.0},{"date":"2017-03-03","close":10550.0},{"date":"2017-03-06","close":10650.0},{"date":"2017-03-07","close":10800.0},{"date":"2017-03-08","close":10900.0},{"date":"2017-03-09","close":10900.0},{"date":"2017-03-10","close":10850.0},{"date":"2017-03-13","close":10550.0},{"date":"2017-03-14","close":10550.0},{"date":"2017-03-15","close":10600.0},{"date":"2017-03-16","close":10700.0},{"date":"2017-03-17","close":10800.0},{"date":"2017-03-20","close":10700.0},{"date":"2017-03-21","close":10600.0},{"date":"2017-03-22","close":10600.0},{"date":"2017-03-23","close":10750.0},{"date":"2017-03-24","close":10850.0},{"date":"2017-03-27","close":10750.0},{"date":"2017-03-28","close":10800.0},{"date":"2017-03-29","close":10850.0},{"date":"2017-03-30","close":10550.0},{"date":"2017-03-31","close":10650.0},{"date":"2017-04-03","close":10550.0},{"date":"2017-04-04","close":10600.0},{"date":"2017-04-05","close":10600.0},{"date":"2017-04-06","close":10600.0},{"date":"2017-04-07","close":10650.0},{"date":"2017-04-10","close":10500.0},{"date":"2017-04-11","close":10550.0},{"date":"2017-04-12","close":10600.0},{"date":"2017-04-13","close":10800.0},{"date":"2017-04-14","close":10900.0},{"date":"2017-04-17","close":10850.0},{"date":"2017-04-18","close":10950.0},{"date":"2017-04-19","close":11000.0},{"date":"2017-04-20","close":10800.0},{"date":"2017-04-21","close":10850.0},{"date":"2017-04-24","close":10700.0},{"date":"2017-04-25","close":10750.0},{"date":"2017-04-26","close":10750.0},{"date":"2017-04-27","close":10850.0},{"date":"2017-04-28","close":10700.0},{"date":"2017-05-02","close":10500.0},{"date":"2017-05-04","close":10500.0},{"date":"2017-05-08","close":10600.0},{"date":"2017-05-10","close":10650.0},{"date":"2017-05-11","close":10850.0},{"date":"2017-05-12","close":10750.0},{"date":"2017-05-15","close":10600.0},{"date":"2017-05-16","close":10550.0},{"date":"2017-05-17","close":10500.0},{"date":"2017-05-18","close":10550.0},{"date":"2017-05-19","close":10600.0},{"date":"2017-05-22","close":10750.0},{"date":"2017-05-23","close":10900.0},{"date":"2017-05-24","close":11150.0},{"date":"2017-05-25","close":10850.0},{"date":"2017-05-26","close":10850.0},{"date":"2017-05-29","close":10950.0},{"date":"2017-05-30","close":10900.0},{"date":"2017-05-31","close":10950.0},{"date":"2017-06-01","close":10800.0},{"date":"2017-06-02","close":11000.0},{"date":"2017-06-05","close":10950.0},{"date":"2017-06-07","close":10800.0},{"date":"2017-06-08","close":10700.0},{"date":"2017-06-09","close":10700.0},{"date":"2017-06-12","close":10550.0},{"date":"2017-06-13","close":10550.0},{"date":"2017-06-14","close":10850.0},{"date":"2017-06-15","close":10700.0},{"date":"2017-06-16","close":10700.0},{"date":"2017-06-19","close":10550.0},{"date":"2017-06-20","close":10550.0},{"date":"2017-06-21","close":10500.0},{"date":"2017-06-22","close":10500.0},{"date":"2017-06-23","close":10500.0},{"date":"2017-06-26","close":10600.0},{"date":"2017-06-27","close":10600.0},{"date":"2017-06-28","close":10350.0},{"date":"2017-06-29","close":10350.0},{"date":"2017-06-30","close":10600.0},{"date":"2017-07-03","close":10600.0},{"date":"2017-07-04","close":10400.0},{"date":"2017-07-05","close":10350.0},{"date":"2017-07-06","close":10450.0},{"date":"2017-07-07","close":10300.0},{"date":"2017-07-10","close":10250.0},{"date":"2017-07-11","close":10250.0},{"date":"2017-07-12","close":10250.0},{"date":"2017-07-13","close":10300.0},{"date":"2017-07-14","close":10300.0},{"date":"2017-07-17","close":10100.0},{"date":"2017-07-18","close":9900.0},{"date":"2017-07-19","close":9940.0},{"date":"2017-07-20","close":10200.0},{"date":"2017-07-21","close":10000.0},{"date":"2017-07-24","close":9830.0},{"date":"2017-07-25","close":9880.0},{"date":"2017-07-26","close":9820.0},{"date":"2017-07-27","close":9990.0},{"date":"2017-07-28","close":9960.0},{"date":"2017-07-31","close":9900.0},{"date":"2017-08-01","close":9940.0},{"date":"2017-08-02","close":9990.0},{"date":"2017-08-03","close":9850.0},{"date":"2017-08-04","close":9710.0},{"date":"2017-08-07","close":9700.0},{"date":"2017-08-08","close":9680.0},{"date":"2017-08-09","close":9420.0},{"date":"2017-08-10","close":9450.0},{"date":"2017-08-11","close":9320.0},{"date":"2017-08-14","close":9130.0},{"date":"2017-08-16","close":9150.0},{"date":"2017-08-17","close":9100.0},{"date":"2017-08-18","close":9190.0},{"date":"2017-08-21","close":9240.0},{"date":"2017-08-22","close":9110.0},{"date":"2017-08-23","close":9300.0},{"date":"2017-08-24","close":9300.0},{"date":"2017-08-25","close":9370.0},{"date":"2017-08-28","close":9450.0},{"date":"2017-08-29","close":9180.0},{"date":"2017-08-30","close":9220.0},{"date":"2017-08-31","close":9150.0},{"date":"2017-09-01","close":9330.0},{"date":"2017-09-04","close":8990.0},{"date":"2017-09-05","close":8400.0},{"date":"2017-09-06","close":8380.0},{"date":"2017-09-07","close":8660.0},{"date":"2017-09-08","close":8600.0},{"date":"2017-09-11","close":8540.0},{"date":"2017-09-12","close":8610.0},{"date":"2017-09-13","close":8610.0},{"date":"2017-09-14","close":8590.0},{"date":"2017-09-15","close":8360.0},{"date":"2017-09-18","close":8330.0},{"date":"2017-09-19","close":8080.0},{"date":"2017-09-20","close":7910.0},{"date":"2017-09-21","close":7750.0},{"date":"2017-09-22","close":7630.0},{"date":"2017-09-25","close":7580.0},{"date":"2017-09-26","close":7560.0},{"date":"2017-09-27","close":7620.0},{"date":"2017-09-28","close":7760.0},{"date":"2017-09-29","close":7900.0},{"date":"2017-10-10","close":7860.0},{"date":"2017-10-11","close":7940.0},{"date":"2017-10-12","close":7960.0},{"date":"2017-10-13","close":7990.0},{"date":"2017-10-16","close":7890.0},{"date":"2017-10-17","close":7890.0},{"date":"2017-10-18","close":7900.0},{"date":"2017-10-19","close":7900.0},{"date":"2017-10-20","close":8030.0},{"date":"2017-10-23","close":7900.0},{"date":"2017-10-24","close":7850.0},{"date":"2017-10-25","close":7950.0},{"date":"2017-10-26","close":7850.0},{"date":"2017-10-27","close":7900.0},{"date":"2017-10-30","close":8060.0},{"date":"2017-10-31","close":7960.0},{"date":"2017-11-01","close":8130.0},{"date":"2017-11-02","close":8090.0},{"date":"2017-11-03","close":8060.0},{"date":"2017-11-06","close":8010.0},{"date":"2017-11-07","close":8010.0},{"date":"2017-11-08","close":8010.0},{"date":"2017-11-09","close":7970.0},{"date":"2017-11-10","close":7980.0},{"date":"2017-11-13","close":8010.0},{"date":"2017-11-14","close":8010.0},{"date":"2017-11-15","close":7710.0},{"date":"2017-11-16","close":7680.0},{"date":"2017-11-17","close":7650.0},{"date":"2017-11-20","close":7640.0},{"date":"2017-11-21","close":7510.0},{"date":"2017-11-22","close":7490.0},{"date":"2017-11-23","close":7530.0},{"date":"2017-11-24","close":7550.0},{"date":"2017-11-27","close":7800.0},{"date":"2017-11-28","close":8010.0},{"date":"2017-11-29","close":8010.0},{"date":"2017-11-30","close":8010.0},{"date":"2017-12-01","close":8040.0},{"date":"2017-12-04","close":8100.0},{"date":"2017-12-05","close":8030.0},{"date":"2017-12-06","close":7900.0},{"date":"2017-12-07","close":7860.0},{"date":"2017-12-08","close":7900.0},{"date":"2017-12-11","close":7990.0},{"date":"2017-12-12","close":7950.0},{"date":"2017-12-13","close":7880.0},{"date":"2017-12-14","close":7880.0},{"date":"2017-12-15","close":7860.0},{"date":"2017-12-18","close":7970.0},{"date":"2017-12-19","close":7890.0},{"date":"2017-12-20","close":7800.0},{"date":"2017-12-21","close":7700.0},{"date":"2017-12-22","close":7600.0},{"date":"2017-12-26","close":7840.0},{"date":"2017-12-27","close":7700.0},{"date":"2017-12-28","close":7700.0},{"date":"2018-01-02","close":7473.9912},{"date":"2018-01-03","close":7541.937},{"date":"2018-01-04","close":7600.1758},{"date":"2018-01-05","close":7619.5889},{"date":"2018-01-08","close":7600.1758},{"date":"2018-01-09","close":7503.1113},{"date":"2018-01-10","close":7629.2954},{"date":"2018-01-11","close":7473.9912},{"date":"2018-01-12","close":7677.8276},{"date":"2018-01-15","close":7658.4146},{"date":"2018-01-16","close":7571.0566},{"date":"2018-01-17","close":7464.2852},{"date":"2018-01-18","close":7609.8823},{"date":"2018-01-19","close":7648.708},{"date":"2018-01-22","close":7571.0566},{"date":"2018-01-23","close":7658.4146},{"date":"2018-01-24","close":7609.8823},{"date":"2018-01-25","close":7901.0767},{"date":"2018-01-26","close":8056.3804},{"date":"2018-01-29","close":8201.9785},{"date":"2018-01-30","close":8357.2812},{"date":"2018-01-31","close":8376.6943},{"date":"2018-02-01","close":8376.6943},{"date":"2018-02-02","close":8192.2715},{"date":"2018-02-05","close":8075.7935},{"date":"2018-02-06","close":7949.6094},{"date":"2018-02-07","close":7823.4253},{"date":"2018-02-08","close":7813.7183},{"date":"2018-02-09","close":7716.6538},{"date":"2018-02-12","close":7580.7627},{"date":"2018-02-13","close":7551.6436},{"date":"2018-02-14","close":7493.4043},{"date":"2018-02-19","close":7580.7627},{"date":"2018-02-20","close":7580.7627},{"date":"2018-02-21","close":7600.1758},{"date":"2018-02-22","close":7522.5239},{"date":"2018-02-23","close":7386.6333},{"date":"2018-02-26","close":7308.9814},{"date":"2018-02-27","close":7153.6772},{"date":"2018-02-28","close":7192.5034},{"date":"2018-03-02","close":7192.5034},{"date":"2018-03-05","close":7037.1997},{"date":"2018-03-06","close":6881.8965},{"date":"2018-03-07","close":7037.1997},{"date":"2018-03-08","close":7046.9062},{"date":"2018-03-09","close":6988.6675},{"date":"2018-03-12","close":7076.0259},{"date":"2018-03-13","close":7037.1997},{"date":"2018-03-14","close":6901.3091},{"date":"2018-03-15","close":7037.1997},{"date":"2018-03-16","close":6930.4287},{"date":"2018-03-19","close":6881.8965},{"date":"2018-03-20","close":6901.3091},{"date":"2018-03-21","close":6930.4287},{"date":"2018-03-22","close":6891.6025},{"date":"2018-03-23","close":6668.3535},{"date":"2018-03-26","close":6736.2988},{"date":"2018-03-27","close":6823.6572},{"date":"2018-03-28","close":6872.1895},{"date":"2018-03-29","close":6920.7222},{"date":"2018-03-30","close":6813.9512},{"date":"2018-04-02","close":6775.125},{"date":"2018-04-03","close":6678.0601},{"date":"2018-04-04","close":6619.8213},{"date":"2018-04-05","close":6697.4727},{"date":"2018-04-06","close":6639.2339},{"date":"2018-04-09","close":6532.4624},{"date":"2018-04-10","close":6425.6914},{"date":"2018-04-11","close":6338.333},{"date":"2018-04-12","close":6454.811},{"date":"2018-04-13","close":6454.811},{"date":"2018-04-16","close":6406.2788},{"date":"2018-04-17","close":6357.7461},{"date":"2018-04-18","close":6474.2241},{"date":"2018-04-19","close":6668.3535},{"date":"2018-04-20","close":6619.8213},{"date":"2018-04-23","close":6959.5479},{"date":"2018-04-24","close":6901.3091},{"date":"2018-04-25","close":6784.8311},{"date":"2018-04-26","close":6784.8311},{"date":"2018-04-27","close":6784.8311},{"date":"2018-04-30","close":7017.7866},{"date":"2018-05-02","close":7231.3296},{"date":"2018-05-03","close":7318.688},{"date":"2018-05-04","close":9512.3535},{"date":"2018-05-08","close":8444.6396},{"date":"2018-05-09","close":7939.9028},{"date":"2018-05-10","close":8056.3804},{"date":"2018-05-11","close":8269.9238},{"date":"2018-05-14","close":8502.8789},{"date":"2018-05-15","close":8347.5752},{"date":"2018-05-16","close":7503.1113},{"date":"2018-05-17","close":7551.6436},{"date":"2018-05-18","close":7551.6436},{"date":"2018-05-21","close":7629.2954},{"date":"2018-05-23","close":7668.1211},{"date":"2018-05-24","close":7639.002},{"date":"2018-05-25","close":7008.0806},{"date":"2018-05-28","close":8153.4453},{"date":"2018-05-29","close":8347.5752},{"date":"2018-05-30","close":8531.998},{"date":"2018-05-31","close":8871.7256},{"date":"2018-06-01","close":8143.7388},{"date":"2018-06-04","close":7939.9028},{"date":"2018-06-05","close":8066.0864},{"date":"2018-06-07","close":7881.6636},{"date":"2018-06-08","close":7871.9575},{"date":"2018-06-11","close":7862.2505},{"date":"2018-06-12","close":7852.5444},{"date":"2018-06-14","close":7415.7529},{"date":"2018-06-15","close":7503.1113},{"date":"2018-06-18","close":8172.8579},{"date":"2018-06-19","close":7891.3706},{"date":"2018-06-20","close":8007.8481},{"date":"2018-06-21","close":7813.7183},{"date":"2018-06-22","close":7522.5239},{"date":"2018-06-25","close":7804.0122},{"date":"2018-06-26","close":7600.1758},{"date":"2018-06-27","close":6872.1895},{"date":"2018-06-28","close":6746.0054},{"date":"2018-06-29","close":7299.2749},{"date":"2018-07-02","close":6998.374},{"date":"2018-07-03","close":6998.374},{"date":"2018-07-04","close":6978.9609},{"date":"2018-07-05","close":6474.2241},{"date":"2018-07-06","close":6522.7563},{"date":"2018-07-09","close":6309.2139},{"date":"2018-07-10","close":6464.5171},{"date":"2018-07-11","close":6493.6372},{"date":"2018-07-12","close":6610.1147},{"date":"2018-07-13","close":6648.9404},{"date":"2018-07-16","close":6580.9951},{"date":"2018-07-17","close":6474.2241},{"date":"2018-07-18","close":6464.5171},{"date":"2018-07-19","close":6309.2139},{"date":"2018-07-20","close":6309.2139},{"date":"2018-07-23","close":6173.3232},{"date":"2018-07-24","close":6454.811},{"date":"2018-07-25","close":6435.3979},{"date":"2018-07-26","close":6503.3433},{"date":"2018-07-27","close":6551.8755},{"date":"2018-07-30","close":6600.4082},{"date":"2018-07-31","close":6445.104},{"date":"2018-08-01","close":6571.2886},{"date":"2018-08-02","close":6571.2886},{"date":"2018-08-03","close":6639.2339},{"date":"2018-08-06","close":6639.2339},{"date":"2018-08-07","close":6610.1147},{"date":"2018-08-08","close":6697.4727},{"date":"2018-08-09","close":6707.1797},{"date":"2018-08-10","close":6648.9404},{"date":"2018-08-13","close":6415.9849},{"date":"2018-08-14","close":6415.9849},{"date":"2018-08-16","close":6454.811},{"date":"2018-08-17","close":6503.3433},{"date":"2018-08-20","close":6551.8755},{"date":"2018-08-21","close":6513.0498},{"date":"2018-08-22","close":6542.1694},{"date":"2018-08-23","close":6493.6372},{"date":"2018-08-24","close":6493.6372},{"date":"2018-08-27","close":6241.2686},{"date":"2018-08-28","close":6260.6812},{"date":"2018-08-29","close":6270.3877},{"date":"2018-08-30","close":6338.333},{"date":"2018-08-31","close":6338.333},{"date":"2018-09-03","close":6289.8008},{"date":"2018-09-04","close":6318.9204},{"date":"2018-09-05","close":6299.5073},{"date":"2018-09-06","close":7182.7974},{"date":"2018-09-07","close":6794.5381},{"date":"2018-09-10","close":6969.2544},{"date":"2018-09-11","close":6862.4834},{"date":"2018-09-12","close":6872.1895},{"date":"2018-09-13","close":6843.0703},{"date":"2018-09-14","close":6891.6025},{"date":"2018-09-17","close":7085.7319},{"date":"2018-09-18","close":6911.0156},{"date":"2018-09-19","close":6843.0703},{"date":"2018-09-20","close":6794.5381},{"date":"2018-09-21","close":6648.9404},{"date":"2018-09-27","close":6600.4082},{"date":"2018-09-28","close":6513.0498},{"date":"2018-10-01","close":6522.7563},{"date":"2018-10-02","close":6483.9302},{"date":"2018-10-04","close":6435.3979},{"date":"2018-10-05","close":6309.2139},{"date":"2018-10-08","close":6241.2686},{"date":"2018-10-10","close":5853.0093},{"date":"2018-10-11","close":5503.5757},{"date":"2018-10-12","close":5522.9883},{"date":"2018-10-15","close":5455.043},{"date":"2018-10-16","close":5532.6953},{"date":"2018-10-17","close":5697.7056},{"date":"2018-10-18","close":5658.8794},{"date":"2018-10-19","close":5668.5859},{"date":"2018-10-22","close":5629.7598},{"date":"2018-10-23","close":5435.6299},{"date":"2018-10-24","close":5406.5107},{"date":"2018-10-25","close":5154.1421},{"date":"2018-10-26","close":4882.3608},{"date":"2018-10-29","close":4464.9819},{"date":"2018-10-30","close":4668.8184},{"date":"2018-10-31","close":4717.3506},{"date":"2018-11-01","close":4780.4424},{"date":"2018-11-02","close":5076.4907},{"date":"2018-11-05","close":5086.1968},{"date":"2018-11-06","close":5066.7837},{"date":"2018-11-07","close":5018.2515},{"date":"2018-11-08","close":5066.7837},{"date":"2018-11-09","close":5008.5449},{"date":"2018-11-12","close":5037.6646},{"date":"2018-11-13","close":4853.2412},{"date":"2018-11-14","close":4950.3062},{"date":"2018-11-15","close":4940.5996},{"date":"2018-11-16","close":5027.958},{"date":"2018-11-19","close":5222.0874},{"date":"2018-11-20","close":5280.3267},{"date":"2018-11-21","close":5309.4458},{"date":"2018-11-22","close":5290.0332},{"date":"2018-11-23","close":5231.7939},{"date":"2018-11-26","close":5260.9136},{"date":"2018-11-27","close":5270.6201},{"date":"2018-11-28","close":5241.5005},{"date":"2018-11-29","close":5241.5005},{"date":"2018-11-30","close":5192.9683},{"date":"2018-12-03","close":5338.5654},{"date":"2018-12-04","close":5377.3916},{"date":"2018-12-05","close":5357.9785},{"date":"2018-12-06","close":5231.7939},{"date":"2018-12-07","close":5319.1523},{"date":"2018-12-10","close":5192.9683},{"date":"2018-12-11","close":5105.6099},{"date":"2018-12-12","close":5222.0874},{"date":"2018-12-13","close":5367.6846},{"date":"2018-12-14","close":5338.5654},{"date":"2018-12-17","close":5290.0332},{"date":"2018-12-18","close":5280.3267},{"date":"2018-12-19","close":5319.1523},{"date":"2018-12-20","close":5290.0332},{"date":"2018-12-21","close":5319.1523},{"date":"2018-12-24","close":5231.7939},{"date":"2018-12-26","close":5105.6099},{"date":"2018-12-27","close":5164.6343},{"date":"2018-12-28","close":5203.9839},{"date":"2019-01-02","close":5076.0977},{"date":"2019-01-03","close":5017.0732},{"date":"2019-01-04","close":4958.0488},{"date":"2019-01-07","close":5076.0977},{"date":"2019-01-08","close":5036.748},{"date":"2019-01-09","close":5105.6099},{"date":"2019-01-10","close":5105.6099},{"date":"2019-01-11","close":5282.6831},{"date":"2019-01-14","close":5528.6182},{"date":"2019-01-15","close":5754.8779},{"date":"2019-01-16","close":5754.8779},{"date":"2019-01-17","close":5656.5044},{"date":"2019-01-18","close":5725.3657},{"date":"2019-01-21","close":5666.3418},{"date":"2019-01-22","close":5725.3657},{"date":"2019-01-23","close":5735.2031},{"date":"2019-01-24","close":5872.9268},{"date":"2019-01-25","close":5823.7397},{"date":"2019-01-28","close":5872.9268},{"date":"2019-01-29","close":5656.5044},{"date":"2019-01-30","close":5784.3901},{"date":"2019-01-31","close":5853.252},{"date":"2019-02-01","close":6020.4878},{"date":"2019-02-07","close":6118.8618},{"date":"2019-02-08","close":6148.374},{"date":"2019-02-11","close":6148.374},{"date":"2019-02-12","close":6040.1626},{"date":"2019-02-13","close":6148.374},{"date":"2019-02-14","close":5981.1382},{"date":"2019-02-15","close":6020.4878},{"date":"2019-02-18","close":5912.2764},{"date":"2019-02-19","close":5951.626},{"date":"2019-02-20","close":5922.1138},{"date":"2019-02-21","close":5853.252},{"date":"2019-02-22","close":5853.252},{"date":"2019-02-25","close":5882.7642},{"date":"2019-02-26","close":5853.252},{"date":"2019-02-27","close":5902.439},{"date":"2019-02-28","close":5617.1548},{"date":"2019-03-04","close":5558.1304},{"date":"2019-03-05","close":5538.4556},{"date":"2019-03-06","close":5489.2686},{"date":"2019-03-07","close":5312.1953},{"date":"2019-03-08","close":5213.8213},{"date":"2019-03-11","close":5125.2847},{"date":"2019-03-12","close":5371.2197},{"date":"2019-03-13","close":5400.7319},{"date":"2019-03-14","close":5430.2441},{"date":"2019-03-15","close":5459.7563},{"date":"2019-03-18","close":5459.7563},{"date":"2019-03-19","close":5508.9434},{"date":"2019-03-20","close":5449.9189},{"date":"2019-03-21","close":5361.3823},{"date":"2019-03-22","close":5331.8701},{"date":"2019-03-25","close":5361.3823},{"date":"2019-03-26","close":5390.8945},{"date":"2019-03-27","close":5390.8945},{"date":"2019-03-28","close":5400.7319},{"date":"2019-03-29","close":5263.0083},{"date":"2019-04-01","close":5331.8701},{"date":"2019-04-02","close":5223.6587},{"date":"2019-04-03","close":5253.1709},{"date":"2019-04-04","close":5341.7075},{"date":"2019-04-05","close":5351.5449},{"date":"2019-04-08","close":5381.0571},{"date":"2019-04-09","close":5312.1953},{"date":"2019-04-10","close":5351.5449},{"date":"2019-04-11","close":5449.9189},{"date":"2019-04-12","close":5361.3823},{"date":"2019-04-15","close":5420.4067},{"date":"2019-04-16","close":5420.4067},{"date":"2019-04-17","close":5361.3823},{"date":"2019-04-18","close":5371.2197},{"date":"2019-04-19","close":5440.0815},{"date":"2019-04-22","close":5440.0815},{"date":"2019-04-23","close":5440.0815},{"date":"2019-04-24","close":5508.9434},{"date":"2019-04-25","close":5508.9434},{"date":"2019-04-26","close":5479.4312},{"date":"2019-04-29","close":5479.4312},{"date":"2019-04-30","close":5410.5693},{"date":"2019-05-02","close":5410.5693},{"date":"2019-05-03","close":5440.0815},{"date":"2019-05-07","close":5430.2441},{"date":"2019-05-08","close":5390.8945},{"date":"2019-05-09","close":5322.0327},{"date":"2019-05-10","close":5174.4717},{"date":"2019-05-13","close":5154.7969},{"date":"2019-05-14","close":5125.2847},{"date":"2019-05-15","close":5125.2847},{"date":"2019-05-16","close":5125.2847},{"date":"2019-05-17","close":5115.4473},{"date":"2019-05-20","close":5036.748},{"date":"2019-05-21","close":4928.5366},{"date":"2019-05-22","close":5007.2358},{"date":"2019-05-23","close":4859.6748},{"date":"2019-05-24","close":4736.7075},{"date":"2019-05-27","close":4721.9512},{"date":"2019-05-28","close":4835.0815},{"date":"2019-05-29","close":4682.6016},{"date":"2019-05-30","close":4682.6016},{"date":"2019-05-31","close":4761.3008},{"date":"2019-06-03","close":4761.3008},{"date":"2019-06-04","close":4830.1626},{"date":"2019-06-05","close":4840.0},{"date":"2019-06-07","close":4913.7808},{"date":"2019-06-10","close":4948.2114},{"date":"2019-06-11","close":5036.748},{"date":"2019-06-12","close":5115.4473},{"date":"2019-06-13","close":5135.1221},{"date":"2019-06-14","close":5154.7969},{"date":"2019-06-17","close":5105.6099},{"date":"2019-06-18","close":5026.9106},{"date":"2019-06-19","close":5036.748},{"date":"2019-06-20","close":5036.748},{"date":"2019-06-21","close":5046.5854},{"date":"2019-06-24","close":4997.3984},{"date":"2019-06-25","close":4997.3984},{"date":"2019-06-26","close":4958.0488},{"date":"2019-06-27","close":4967.8862},{"date":"2019-06-28","close":4967.8862},{"date":"2019-07-01","close":5026.9106},{"date":"2019-07-02","close":5066.2603},{"date":"2019-07-03","close":5066.2603},{"date":"2019-07-04","close":5056.4229},{"date":"2019-07-05","close":5085.9351},{"date":"2019-07-08","close":5017.0732},{"date":"2019-07-09","close":4997.3984},{"date":"2019-07-10","close":5036.748},{"date":"2019-07-11","close":5115.4473},{"date":"2019-07-12","close":5184.3091},{"date":"2019-07-15","close":5095.7725},{"date":"2019-07-16","close":5066.2603},{"date":"2019-07-17","close":5026.9106},{"date":"2019-07-18","close":5017.0732},{"date":"2019-07-19","close":5007.2358},{"date":"2019-07-22","close":5076.0977},{"date":"2019-07-23","close":5135.1221},{"date":"2019-07-24","close":5085.9351},{"date":"2019-07-25","close":4913.7808},{"date":"2019-07-26","close":5017.0732},{"date":"2019-07-29","close":4987.561},{"date":"2019-07-30","close":4859.6748},{"date":"2019-07-31","close":4771.1382},{"date":"2019-08-01","close":4840.0},{"date":"2019-08-02","close":4859.6748},{"date":"2019-08-05","close":4520.2847},{"date":"2019-08-06","close":4451.4229},{"date":"2019-08-07","close":4466.1787},{"date":"2019-08-08","close":4574.3901},{"date":"2019-08-09","close":4505.5283},{"date":"2019-08-12","close":4466.1787},{"date":"2019-08-13","close":4515.3657},{"date":"2019-08-14","close":4564.5527},{"date":"2019-08-16","close":4382.561},{"date":"2019-08-19","close":4446.5039},{"date":"2019-08-20","close":4505.5283},{"date":"2019-08-21","close":4554.7153},{"date":"2019-08-22","close":4544.8779},{"date":"2019-08-23","close":4544.8779},{"date":"2019-08-26","close":4402.2358},{"date":"2019-08-27","close":4456.3413},{"date":"2019-08-28","close":4416.9917},{"date":"2019-08-29","close":4416.9917},{"date":"2019-08-30","close":4485.8535},{"date":"2019-09-02","close":4613.7397},{"date":"2019-09-03","close":4662.9268},{"date":"2019-09-04","close":4598.9839},{"date":"2019-09-05","close":4613.7397},{"date":"2019-09-06","close":4623.5771},{"date":"2019-09-09","close":4618.6587},{"date":"2019-09-10","close":4598.9839},{"date":"2019-09-11","close":4564.5527},{"date":"2019-09-16","close":4653.0894},{"date":"2019-09-17","close":4712.1138},{"date":"2019-09-18","close":4771.1382},{"date":"2019-09-19","close":4859.6748},{"date":"2019-09-20","close":4864.5938},{"date":"2019-09-23","close":4790.813},{"date":"2019-09-24","close":4869.5122},{"date":"2019-09-25","close":4780.9756},{"date":"2019-09-26","close":4780.9756},{"date":"2019-09-27","close":4771.1382},{"date":"2019-09-30","close":4810.4878},{"date":"2019-10-01","close":4790.813},{"date":"2019-10-02","close":4864.5938},{"date":"2019-10-04","close":4721.9512},{"date":"2019-10-07","close":4574.3901},{"date":"2019-10-08","close":4623.5771},{"date":"2019-10-10","close":4520.2847},{"date":"2019-10-11","close":4515.3657},{"date":"2019-10-14","close":4471.0977},{"date":"2019-10-15","close":4466.1787},{"date":"2019-10-16","close":4505.5283},{"date":"2019-10-17","close":4505.5283},{"date":"2019-10-18","close":4554.7153},{"date":"2019-10-21","close":4456.3413},{"date":"2019-10-22","close":4490.7725},{"date":"2019-10-23","close":4426.8291},{"date":"2019-10-24","close":4407.1543},{"date":"2019-10-25","close":4407.1543},{"date":"2019-10-28","close":4348.1304},{"date":"2019-10-29","close":4294.0244},{"date":"2019-10-30","close":4308.7808},{"date":"2019-10-31","close":4279.2686},{"date":"2019-11-01","close":4294.0244},{"date":"2019-11-04","close":4353.0488},{"date":"2019-11-05","close":4372.7236},{"date":"2019-11-06","close":4407.1543},{"date":"2019-11-07","close":4431.748},{"date":"2019-11-08","close":4431.748},{"date":"2019-11-11","close":4446.5039},{"date":"2019-11-12","close":4451.4229},{"date":"2019-11-13","close":4412.0732},{"date":"2019-11-14","close":4416.9917},{"date":"2019-11-15","close":4407.1543},{"date":"2019-11-18","close":4367.8052},{"date":"2019-11-19","close":4313.6992},{"date":"2019-11-20","close":4254.6748},{"date":"2019-11-21","close":4235.0},{"date":"2019-11-22","close":4235.0},{"date":"2019-11-25","close":4230.0815},{"date":"2019-11-26","close":4230.0815},{"date":"2019-11-27","close":4215.3252},{"date":"2019-11-28","close":4215.3252},{"date":"2019-11-29","close":4185.813},{"date":"2019-12-02","close":4156.3008},{"date":"2019-12-03","close":4166.1382},{"date":"2019-12-04","close":4171.0571},{"date":"2019-12-05","close":4131.7075},{"date":"2019-12-06","close":4180.8945},{"date":"2019-12-09","close":4126.7886},{"date":"2019-12-10","close":4116.9512},{"date":"2019-12-11","close":4230.0815},{"date":"2019-12-12","close":4230.0815},{"date":"2019-12-13","close":4289.106},{"date":"2019-12-16","close":4289.106},{"date":"2019-12-17","close":4313.6992},{"date":"2019-12-18","close":4323.5366},{"date":"2019-12-19","close":4289.106},{"date":"2019-12-20","close":4289.106},{"date":"2019-12-23","close":4284.187},{"date":"2019-12-24","close":4259.5938},{"date":"2019-12-26","close":4357.9678},{"date":"2019-12-27","close":4308.7808},{"date":"2019-12-30","close":4269.4312},{"date":"2020-01-02","close":4303.8618},{"date":"2020-01-03","close":4333.374},{"date":"2020-01-06","close":4230.0815},{"date":"2020-01-07","close":4244.8374},{"date":"2020-01-08","close":4077.6018},{"date":"2020-01-09","close":4220.2441},{"date":"2020-01-10","close":4175.9756},{"date":"2020-01-13","close":4156.3008},{"date":"2020-01-14","close":4141.5449},{"date":"2020-01-15","close":4225.1626},{"date":"2020-01-16","close":4175.9756},{"date":"2020-01-17","close":4131.7075},{"date":"2020-01-20","close":4126.7886},{"date":"2020-01-21","close":4112.0327},{"date":"2020-01-22","close":4112.0327},{"date":"2020-01-23","close":4077.6018},{"date":"2020-01-28","close":3998.9026},{"date":"2020-01-29","close":4003.8213},{"date":"2020-01-30","close":3964.4717},{"date":"2020-01-31","close":3954.6343},{"date":"2020-02-03","close":3900.5286},{"date":"2020-02-04","close":3934.9595},{"date":"2020-02-05","close":3920.2034},{"date":"2020-02-06","close":4053.0083},{"date":"2020-02-07","close":4067.7644},{"date":"2020-02-10","close":4107.1138},{"date":"2020-02-11","close":4033.3335},{"date":"2020-02-12","close":4053.0083},{"date":"2020-02-13","close":4033.3335},{"date":"2020-02-14","close":4033.3335},{"date":"2020-02-17","close":4033.3335},{"date":"2020-02-18","close":4033.3335},{"date":"2020-02-19","close":4082.5205},{"date":"2020-02-20","close":4013.6587},{"date":"2020-02-21","close":3964.4717},{"date":"2020-02-24","close":3890.6912},{"date":"2020-02-25","close":3934.9595},{"date":"2020-02-26","close":3875.9351},{"date":"2020-02-27","close":3807.0732},{"date":"2020-02-28","close":3738.2114},{"date":"2020-03-02","close":3634.9187},{"date":"2020-03-03","close":3610.3252},{"date":"2020-03-04","close":3497.1951},{"date":"2020-03-05","close":3511.9512},{"date":"2020-03-06","close":3482.439},{"date":"2020-03-09","close":3370.0},{"date":"2020-03-10","close":3364.3904},{"date":"2020-03-11","close":3202.0732},{"date":"2020-03-12","close":3095.0},{"date":"2020-03-13","close":2651.179},{"date":"2020-03-16","close":2498.6992},{"date":"2020-03-17","close":2498.6992},{"date":"2020-03-18","close":2311.7886},{"date":"2020-03-19","close":1923.2114},{"date":"2020-03-20","close":2095.366},{"date":"2020-03-23","close":1957.6423},{"date":"2020-03-24","close":2021.5854},{"date":"2020-03-25","close":2139.6343},{"date":"2020-03-26","close":2164.2278},{"date":"2020-03-27","close":2306.8699},{"date":"2020-03-30","close":2641.3416},{"date":"2020-03-31","close":2685.6099},{"date":"2020-04-01","close":2597.0732},{"date":"2020-04-02","close":2656.0977},{"date":"2020-04-03","close":2665.9351},{"date":"2020-04-06","close":2793.8213},{"date":"2020-04-07","close":2779.0652},{"date":"2020-04-08","close":2838.0894},{"date":"2020-04-09","close":2823.3335},{"date":"2020-04-10","close":2823.3335},{"date":"2020-04-13","close":2956.1382},{"date":"2020-04-14","close":3010.2439},{"date":"2020-04-16","close":3044.6748},{"date":"2020-04-17","close":3108.6179},{"date":"2020-04-20","close":3138.1301},{"date":"2020-04-21","close":3103.6992},{"date":"2020-04-22","close":3364.3904},{"date":"2020-04-23","close":3502.1138},{"date":"2020-04-24","close":3580.813},{"date":"2020-04-27","close":3580.813},{"date":"2020-04-28","close":3738.2114},{"date":"2020-04-29","close":3934.9595},{"date":"2020-05-04","close":4008.74},{"date":"2020-05-06","close":4072.6831},{"date":"2020-05-07","close":4156.3008},{"date":"2020-05-08","close":4244.8374},{"date":"2020-05-11","close":4180.8945},{"date":"2020-05-12","close":3984.1465},{"date":"2020-05-13","close":3807.0732},{"date":"2020-05-14","close":3743.1301},{"date":"2020-05-15","close":3600.4878},{"date":"2020-05-18","close":3526.7073},{"date":"2020-05-19","close":3634.9187},{"date":"2020-05-20","close":3684.1057},{"date":"2020-05-21","close":3718.5366},{"date":"2020-05-22","close":3615.2439},{"date":"2020-05-25","close":3620.1626},{"date":"2020-05-26","close":3674.2683},{"date":"2020-05-27","close":3674.2683},{"date":"2020-05-28","close":3570.9756},{"date":"2020-05-29","close":3521.7886},{"date":"2020-06-01","close":3639.8374},{"date":"2020-06-02","close":3669.3496},{"date":"2020-06-03","close":3674.2683},{"date":"2020-06-04","close":3693.9431},{"date":"2020-06-05","close":3782.4797},{"date":"2020-06-08","close":3752.9675},{"date":"2020-06-09","close":3630.0},{"date":"2020-06-10","close":3634.9187},{"date":"2020-06-11","close":3477.5203},{"date":"2020-06-12","close":3349.6343},{"date":"2020-06-15","close":3197.1545},{"date":"2020-06-16","close":3216.8293},{"date":"2020-06-17","close":3251.2603},{"date":"2020-06-18","close":3266.0164},{"date":"2020-06-19","close":3393.9026},{"date":"2020-06-22","close":3388.9839},{"date":"2020-06-23","close":3423.4148},{"date":"2020-06-24","close":3423.4148},{"date":"2020-06-25","close":3423.4148},{"date":"2020-06-26","close":3334.8782},{"date":"2020-06-29","close":3246.3416},{"date":"2020-06-30","close":3325.0408},{"date":"2020-07-01","close":3305.366},{"date":"2020-07-02","close":3339.7969},{"date":"2020-07-03","close":3413.5774},{"date":"2020-07-06","close":3398.8213},{"date":"2020-07-07","close":3443.0896},{"date":"2020-07-08","close":3433.2522},{"date":"2020-07-09","close":3521.7886},{"date":"2020-07-10","close":3551.3008},{"date":"2020-07-13","close":3462.7642},{"date":"2020-07-14","close":3492.2764},{"date":"2020-07-15","close":3492.2764},{"date":"2020-07-16","close":3487.3577},{"date":"2020-07-17","close":3507.0325},{"date":"2020-07-20","close":3443.0896},{"date":"2020-07-21","close":3492.2764},{"date":"2020-07-22","close":3605.4065},{"date":"2020-07-23","close":3570.9756},{"date":"2020-07-24","close":3541.4634},{"date":"2020-07-27","close":3511.9512},{"date":"2020-07-28","close":3511.9512},{"date":"2020-07-29","close":3502.1138},{"date":"2020-07-30","close":3472.6016},{"date":"2020-07-31","close":3462.7642},{"date":"2020-08-03","close":3452.927},{"date":"2020-08-04","close":3457.8457},{"date":"2020-08-05","close":3403.74},{"date":"2020-08-06","close":3438.1709},{"date":"2020-08-07","close":3349.6343},{"date":"2020-08-10","close":3418.4961},{"date":"2020-08-11","close":3467.6829},{"date":"2020-08-12","close":3443.0896},{"date":"2020-08-13","close":3511.9512},{"date":"2020-08-14","close":3487.3577},{"date":"2020-08-18","close":3536.5447},{"date":"2020-08-19","close":3511.9512},{"date":"2020-08-20","close":3423.4148},{"date":"2020-08-21","close":3349.6343},{"date":"2020-08-24","close":3364.3904},{"date":"2020-08-25","close":3556.2195},{"date":"2020-08-26","close":3590.6504},{"date":"2020-08-27","close":3497.1951},{"date":"2020-08-28","close":3561.1382},{"date":"2020-08-31","close":3585.7317},{"date":"2020-09-01","close":3536.5447},{"date":"2020-09-02","close":3620.1626},{"date":"2020-09-03","close":3821.8293},{"date":"2020-09-04","close":3969.3904},{"date":"2020-09-07","close":4131.7075},{"date":"2020-09-08","close":4210.4067},{"date":"2020-09-09","close":4205.4878},{"date":"2020-09-10","close":4190.7319},{"date":"2020-09-11","close":4210.4067},{"date":"2020-09-14","close":4249.7563},{"date":"2020-09-15","close":4269.4312},{"date":"2020-09-16","close":4259.5938},{"date":"2020-09-17","close":4131.7075},{"date":"2020-09-18","close":4053.0083},{"date":"2020-09-21","close":4131.7075},{"date":"2020-09-22","close":4131.7075},{"date":"2020-09-23","close":4082.5205},{"date":"2020-09-24","close":3934.9595},{"date":"2020-09-25","close":4279.2686},{"date":"2020-09-28","close":4500.6099},{"date":"2020-09-29","close":4554.7153},{"date":"2020-10-05","close":4525.2031},{"date":"2020-10-06","close":4476.0161},{"date":"2020-10-07","close":4608.8213},{"date":"2020-10-08","close":4554.7153},{"date":"2020-10-12","close":4535.0405},{"date":"2020-10-13","close":4569.4717},{"date":"2020-10-14","close":4780.9756},{"date":"2020-10-15","close":4785.8945},{"date":"2020-10-16","close":4756.3823},{"date":"2020-10-19","close":4672.7642},{"date":"2020-10-20","close":4741.626},{"date":"2020-10-21","close":4756.3823},{"date":"2020-10-22","close":4736.7075},{"date":"2020-10-23","close":4633.4146},{"date":"2020-10-26","close":4461.2603},{"date":"2020-10-27","close":4397.3174},{"date":"2020-10-28","close":4480.9351},{"date":"2020-10-29","close":4485.8535},{"date":"2020-10-30","close":4338.293},{"date":"2020-11-02","close":4485.8535},{"date":"2020-11-03","close":4456.3413},{"date":"2020-11-04","close":4353.0488},{"date":"2020-11-05","close":4407.1543},{"date":"2020-11-06","close":4407.1543},{"date":"2020-11-09","close":4480.9351},{"date":"2020-11-10","close":4387.48},{"date":"2020-11-11","close":4416.9917},{"date":"2020-11-12","close":4426.8291},{"date":"2020-11-13","close":4372.7236},{"date":"2020-11-16","close":4446.5039},{"date":"2020-11-17","close":4367.8052},{"date":"2020-11-18","close":4382.561},{"date":"2020-11-19","close":4333.374},{"date":"2020-11-20","close":4333.374},{"date":"2020-11-23","close":4397.3174},{"date":"2020-11-24","close":4416.9917},{"date":"2020-11-25","close":4362.8862},{"date":"2020-11-26","close":4402.2358},{"date":"2020-11-27","close":4446.5039},{"date":"2020-11-30","close":4608.8213},{"date":"2020-12-01","close":4623.5771},{"date":"2020-12-02","close":4672.7642},{"date":"2020-12-03","close":4662.9268},{"date":"2020-12-04","close":4554.7153},{"date":"2020-12-07","close":4515.3657},{"date":"2020-12-08","close":4495.6909},{"date":"2020-12-09","close":4495.6909},{"date":"2020-12-10","close":4480.9351},{"date":"2020-12-11","close":4490.7725},{"date":"2020-12-14","close":4456.3413},{"date":"2020-12-15","close":4466.1787},{"date":"2020-12-16","close":4574.3901},{"date":"2020-12-17","close":4539.9595},{"date":"2020-12-18","close":4736.7075},{"date":"2020-12-21","close":4820.3252},{"date":"2020-12-22","close":4771.1382},{"date":"2020-12-23","close":4780.9756},{"date":"2020-12-24","close":4938.374},{"date":"2020-12-28","close":4967.8862},{"date":"2020-12-29","close":4958.0488},{"date":"2020-12-30","close":4967.8862},{"date":"2021-01-04","close":4835.0815},{"date":"2021-01-05","close":4776.0571},{"date":"2021-01-06","close":4776.0571},{"date":"2021-01-07","close":4721.9512},{"date":"2021-01-08","close":4535.0405},{"date":"2021-01-11","close":4407.1543},{"date":"2021-01-12","close":4471.0977},{"date":"2021-01-13","close":4431.748},{"date":"2021-01-14","close":4431.748},{"date":"2021-01-15","close":4466.1787},{"date":"2021-01-18","close":4471.0977},{"date":"2021-01-19","close":4559.6343},{"date":"2021-01-20","close":4613.7397},{"date":"2021-01-21","close":4535.0405},{"date":"2021-01-22","close":4510.4473},{"date":"2021-01-25","close":4476.0161},{"date":"2021-01-26","close":4441.5854},{"date":"2021-01-27","close":4480.9351},{"date":"2021-01-28","close":4461.2603},{"date":"2021-01-29","close":4431.748},{"date":"2021-02-01","close":4461.2603},{"date":"2021-02-02","close":4461.2603},{"date":"2021-02-03","close":4446.5039},{"date":"2021-02-04","close":4510.4473},{"date":"2021-02-05","close":4485.8535},{"date":"2021-02-08","close":4476.0161},{"date":"2021-02-09","close":4431.748},{"date":"2021-02-10","close":4431.748},{"date":"2021-02-15","close":4387.48},{"date":"2021-02-16","close":4392.3984},{"date":"2021-02-17","close":4539.9595},{"date":"2021-02-18","close":4500.6099},{"date":"2021-02-19","close":4643.252},{"date":"2021-02-22","close":4623.5771},{"date":"2021-02-23","close":4633.4146},{"date":"2021-02-24","close":4520.2847},{"date":"2021-02-25","close":4466.1787},{"date":"2021-02-26","close":4402.2358},{"date":"2021-03-02","close":4402.2358},{"date":"2021-03-03","close":4402.2358},{"date":"2021-03-04","close":4318.6182},{"date":"2021-03-05","close":4298.9434},{"date":"2021-03-08","close":4254.6748},{"date":"2021-03-09","close":4230.0815},{"date":"2021-03-10","close":4254.6748},{"date":"2021-03-11","close":4308.7808},{"date":"2021-03-12","close":4289.106},{"date":"2021-03-15","close":4338.293},{"date":"2021-03-16","close":4318.6182},{"date":"2021-03-17","close":4308.7808},{"date":"2021-03-18","close":4308.7808},{"date":"2021-03-19","close":4259.5938},{"date":"2021-03-22","close":4210.4067},{"date":"2021-03-23","close":4210.4067},{"date":"2021-03-24","close":4249.7563},{"date":"2021-03-25","close":4333.374},{"date":"2021-03-26","close":4377.6426},{"date":"2021-03-29","close":4387.48},{"date":"2021-03-30","close":4446.5039},{"date":"2021-03-31","close":4598.9839},{"date":"2021-04-01","close":4544.8779},{"date":"2021-04-02","close":4623.5771},{"date":"2021-04-05","close":4761.3008},{"date":"2021-04-06","close":5105.6099},{"date":"2021-04-07","close":5125.2847},{"date":"2021-04-08","close":5381.0571},{"date":"2021-04-09","close":5469.5938},{"date":"2021-04-12","close":5479.4312},{"date":"2021-04-13","close":5735.2031},{"date":"2021-04-14","close":6030.3252},{"date":"2021-04-15","close":6050.0},{"date":"2021-04-16","close":6059.8374},{"date":"2021-04-19","close":6187.7236},{"date":"2021-04-20","close":6620.5693},{"date":"2021-04-21","close":6836.9922},{"date":"2021-04-22","close":6758.293},{"date":"2021-04-23","close":6718.9434},{"date":"2021-04-26","close":6689.4312},{"date":"2021-04-27","close":7102.6016},{"date":"2021-04-28","close":7092.7642},{"date":"2021-04-29","close":7082.9268},{"date":"2021-04-30","close":6807.48},{"date":"2021-05-03","close":6443.4961},{"date":"2021-05-04","close":6581.2197},{"date":"2021-05-06","close":6797.6426},{"date":"2021-05-07","close":7191.1382},{"date":"2021-05-10","close":7181.3008},{"date":"2021-05-11","close":7250.1626},{"date":"2021-05-12","close":7151.7886},{"date":"2021-05-13","close":6738.6182},{"date":"2021-05-14","close":6886.1792},{"date":"2021-05-17","close":7082.9268},{"date":"2021-05-18","close":7220.6504},{"date":"2021-05-20","close":6876.3418},{"date":"2021-05-21","close":6630.4067},{"date":"2021-05-24","close":6295.9351},{"date":"2021-05-25","close":6384.4717},{"date":"2021-05-26","close":6197.561},{"date":"2021-05-27","close":6059.8374},{"date":"2021-05-28","close":6099.187},{"date":"2021-05-31","close":6099.187},{"date":"2021-06-01","close":6099.187},{"date":"2021-06-02","close":6315.6099},{"date":"2021-06-03","close":6286.0977},{"date":"2021-06-04","close":6305.7725},{"date":"2021-06-07","close":6295.9351},{"date":"2021-06-08","close":6325.4473},{"date":"2021-06-09","close":6266.4229},{"date":"2021-06-10","close":6276.2603},{"date":"2021-06-11","close":6364.7969},{"date":"2021-06-14","close":6374.6343},{"date":"2021-06-15","close":6295.9351},{"date":"2021-06-16","close":6266.4229},{"date":"2021-06-17","close":6197.561},{"date":"2021-06-18","close":6168.0488},{"date":"2021-06-21","close":6059.8374},{"date":"2021-06-22","close":6050.0},{"date":"2021-06-23","close":6010.6504},{"date":"2021-06-24","close":6010.6504},{"date":"2021-06-25","close":6020.4878},{"date":"2021-06-28","close":6050.0},{"date":"2021-06-29","close":6020.4878},{"date":"2021-06-30","close":6030.3252},{"date":"2021-07-01","close":6148.374},{"date":"2021-07-02","close":6354.9595},{"date":"2021-07-05","close":6354.9595},{"date":"2021-07-06","close":6669.7563},{"date":"2021-07-07","close":6709.106},{"date":"2021-07-08","close":6571.3823},{"date":"2021-07-09","close":6413.9839},{"date":"2021-07-12","close":6640.2441},{"date":"2021-07-13","close":6581.2197},{"date":"2021-07-14","close":6541.8701},{"date":"2021-07-15","close":6512.3579},{"date":"2021-07-16","close":6384.4717},{"date":"2021-07-19","close":6217.2358},{"date":"2021-07-20","close":6118.8618},{"date":"2021-07-21","close":6118.8618},{"date":"2021-07-22","close":6286.0977},{"date":"2021-07-23","close":6295.9351},{"date":"2021-07-26","close":6197.561},{"date":"2021-07-27","close":6286.0977},{"date":"2021-07-28","close":6227.0732},{"date":"2021-07-29","close":6246.748},{"date":"2021-07-30","close":6315.6099},{"date":"2021-08-02","close":6246.748},{"date":"2021-08-03","close":6236.9106},{"date":"2021-08-04","close":6246.748},{"date":"2021-08-05","close":6266.4229},{"date":"2021-08-06","close":6345.1221},{"date":"2021-08-09","close":6433.6587},{"date":"2021-08-10","close":6394.3091},{"date":"2021-08-11","close":6502.5205},{"date":"2021-08-12","close":6492.6831},{"date":"2021-08-13","close":6286.0977},{"date":"2021-08-17","close":6227.0732},{"date":"2021-08-18","close":6227.0732},{"date":"2021-08-19","close":6000.813},{"date":"2021-08-20","close":5656.5044},{"date":"2021-08-23","close":5695.8535},{"date":"2021-08-24","close":5754.8779},{"date":"2021-08-25","close":5735.2031},{"date":"2021-08-26","close":5676.1787},{"date":"2021-08-27","close":5804.0649},{"date":"2021-08-30","close":5764.7153},{"date":"2021-08-31","close":5735.2031},{"date":"2021-09-01","close":5804.0649},{"date":"2021-09-02","close":5804.0649},{"date":"2021-09-03","close":5754.8779},{"date":"2021-09-06","close":5745.0405},{"date":"2021-09-07","close":5695.8535},{"date":"2021-09-08","close":5725.3657},{"date":"2021-09-09","close":5646.667},{"date":"2021-09-10","close":5646.667},{"date":"2021-09-13","close":5656.5044},{"date":"2021-09-14","close":5636.8296},{"date":"2021-09-15","close":5636.8296},{"date":"2021-09-16","close":5617.1548},{"date":"2021-09-17","close":5548.293},{"date":"2021-09-23","close":5390.8945},{"date":"2021-09-24","close":5459.7563},{"date":"2021-09-27","close":5449.9189},{"date":"2021-09-28","close":5449.9189},{"date":"2021-09-29","close":5263.0083},{"date":"2021-09-30","close":5292.5205},{"date":"2021-10-01","close":5154.7969},{"date":"2021-10-05","close":5135.1221},{"date":"2021-10-06","close":5036.748},{"date":"2021-10-07","close":5144.9595},{"date":"2021-10-08","close":5164.6343},{"date":"2021-10-12","close":4987.561},{"date":"2021-10-13","close":5105.6099},{"date":"2021-10-14","close":5312.1953},{"date":"2021-10-15","close":5351.5449},{"date":"2021-10-18","close":5361.3823},{"date":"2021-10-19","close":5558.1304},{"date":"2021-10-20","close":5558.1304},{"date":"2021-10-21","close":5489.2686},{"date":"2021-10-22","close":5567.9678},{"date":"2021-10-25","close":5538.4556},{"date":"2021-10-26","close":5548.293},{"date":"2021-10-27","close":5587.6426},{"date":"2021-10-28","close":5597.48},{"date":"2021-10-29","close":5597.48},{"date":"2021-11-01","close":5548.293},{"date":"2021-11-02","close":5567.9678},{"date":"2021-11-03","close":5567.9678},{"date":"2021-11-04","close":5440.0815},{"date":"2021-11-05","close":5528.6182},{"date":"2021-11-08","close":5548.293},{"date":"2021-11-09","close":5518.7808},{"date":"2021-11-10","close":5499.106},{"date":"2021-11-11","close":5381.0571},{"date":"2021-11-12","close":5459.7563},{"date":"2021-11-15","close":5263.0083},{"date":"2021-11-16","close":5144.9595},{"date":"2021-11-17","close":5105.6099},{"date":"2021-11-18","close":5056.4229},{"date":"2021-11-19","close":5056.4229},{"date":"2021-11-22","close":4958.0488},{"date":"2021-11-23","close":4918.6992},{"date":"2021-11-24","close":4840.0},{"date":"2021-11-25","close":4835.0815},{"date":"2021-11-26","close":4918.6992},{"date":"2021-11-29","close":4692.439},{"date":"2021-11-30","close":4397.3174},{"date":"2021-12-01","close":4623.5771},{"date":"2021-12-02","close":4721.9512},{"date":"2021-12-03","close":4820.3252},{"date":"2021-12-06","close":4780.9756},{"date":"2021-12-07","close":4771.1382},{"date":"2021-12-08","close":4741.626},{"date":"2021-12-09","close":4766.2197},{"date":"2021-12-10","close":4731.7886},{"date":"2021-12-13","close":4598.9839},{"date":"2021-12-14","close":4584.2275},{"date":"2021-12-15","close":4564.5527},{"date":"2021-12-16","close":4564.5527},{"date":"2021-12-17","close":4721.9512},{"date":"2021-12-20","close":4702.2764},{"date":"2021-12-21","close":4702.2764},{"date":"2021-12-22","close":4702.2764},{"date":"2021-12-23","close":4805.5693},{"date":"2021-12-24","close":4830.1626},{"date":"2021-12-27","close":4899.0244},{"date":"2021-12-28","close":4840.0},{"date":"2021-12-29","close":4900.0},{"date":"2021-12-30","close":5000.0},{"date":"2022-01-03","close":5090.0},{"date":"2022-01-04","close":5060.0},{"date":"2022-01-05","close":5190.0},{"date":"2022-01-06","close":5280.0},{"date":"2022-01-07","close":5290.0},{"date":"2022-01-10","close":5280.0},{"date":"2022-01-11","close":5070.0},{"date":"2022-01-12","close":5130.0},{"date":"2022-01-13","close":5050.0},{"date":"2022-01-14","close":5120.0},{"date":"2022-01-17","close":5090.0},{"date":"2022-01-18","close":4980.0},{"date":"2022-01-19","close":4960.0},{"date":"2022-01-20","close":4940.0},{"date":"2022-01-21","close":4700.0},{"date":"2022-01-24","close":4655.0},{"date":"2022-01-25","close":4690.0},{"date":"2022-01-26","close":4690.0},{"date":"2022-01-27","close":4500.0},{"date":"2022-01-28","close":4760.0},{"date":"2022-02-03","close":5150.0},{"date":"2022-02-04","close":5210.0},{"date":"2022-02-07","close":5050.0},{"date":"2022-02-08","close":5050.0},{"date":"2022-02-09","close":5050.0},{"date":"2022-02-10","close":5260.0},{"date":"2022-02-11","close":5320.0},{"date":"2022-02-14","close":5170.0},{"date":"2022-02-15","close":5200.0},{"date":"2022-02-16","close":4755.0},{"date":"2022-02-17","close":4790.0},{"date":"2022-02-18","close":4900.0},{"date":"2022-02-21","close":4860.0},{"date":"2022-02-22","close":4900.0},{"date":"2022-02-23","close":4800.0},{"date":"2022-02-24","close":4785.0},{"date":"2022-02-25","close":4795.0},{"date":"2022-02-28","close":4795.0},{"date":"2022-03-02","close":4800.0},{"date":"2022-03-03","close":5150.0},{"date":"2022-03-04","close":5150.0},{"date":"2022-03-07","close":5140.0},{"date":"2022-03-08","close":5050.0},{"date":"2022-03-10","close":5050.0},{"date":"2022-03-11","close":5110.0},{"date":"2022-03-14","close":5090.0},{"date":"2022-03-15","close":5090.0},{"date":"2022-03-16","close":5090.0},{"date":"2022-03-17","close":5090.0},{"date":"2022-03-18","close":5080.0},{"date":"2022-03-21","close":4980.0},{"date":"2022-03-22","close":5000.0},{"date":"2022-03-23","close":5060.0},{"date":"2022-03-24","close":5310.0},{"date":"2022-03-25","close":5330.0},{"date":"2022-03-28","close":5420.0},{"date":"2022-03-29","close":5460.0},{"date":"2022-03-30","close":5460.0},{"date":"2022-03-31","close":5430.0},{"date":"2022-04-01","close":5480.0},{"date":"2022-04-04","close":5400.0},{"date":"2022-04-05","close":5280.0},{"date":"2022-04-06","close":5280.0},{"date":"2022-04-07","close":5340.0},{"date":"2022-04-08","close":5340.0},{"date":"2022-04-11","close":5370.0},{"date":"2022-04-12","close":5300.0},{"date":"2022-04-13","close":5350.0},{"date":"2022-04-14","close":5330.0},{"date":"2022-04-15","close":5340.0},{"date":"2022-04-18","close":5340.0},{"date":"2022-04-19","close":5340.0},{"date":"2022-04-20","close":5460.0},{"date":"2022-04-21","close":5590.0},{"date":"2022-04-22","close":5600.0},{"date":"2022-04-25","close":5560.0},{"date":"2022-04-26","close":5730.0},{"date":"2022-04-27","close":5770.0},{"date":"2022-04-28","close":5800.0},{"date":"2022-04-29","close":5700.0},{"date":"2022-05-02","close":5680.0},{"date":"2022-05-03","close":5670.0},{"date":"2022-05-04","close":5630.0},{"date":"2022-05-06","close":5560.0},{"date":"2022-05-09","close":5430.0},{"date":"2022-05-10","close":5400.0},{"date":"2022-05-11","close":5400.0},{"date":"2022-05-12","close":5210.0},{"date":"2022-05-13","close":5260.0},{"date":"2022-05-16","close":5560.0},{"date":"2022-05-17","close":5560.0},{"date":"2022-05-18","close":5450.0},{"date":"2022-05-19","close":5550.0},{"date":"2022-05-20","close":5510.0},{"date":"2022-05-23","close":5450.0},{"date":"2022-05-24","close":5400.0},{"date":"2022-05-25","close":5550.0},{"date":"2022-05-26","close":5550.0},{"date":"2022-05-27","close":5580.0},{"date":"2022-05-30","close":5600.0},{"date":"2022-05-31","close":5600.0},{"date":"2022-06-02","close":5460.0},{"date":"2022-06-03","close":5510.0},{"date":"2022-06-07","close":5580.0},{"date":"2022-06-08","close":5590.0},{"date":"2022-06-09","close":5560.0},{"date":"2022-06-10","close":5530.0},{"date":"2022-06-13","close":5430.0},{"date":"2022-06-14","close":5200.0},{"date":"2022-06-15","close":5130.0},{"date":"2022-06-16","close":5120.0},{"date":"2022-06-17","close":5060.0},{"date":"2022-06-20","close":4670.0},{"date":"2022-06-21","close":4655.0},{"date":"2022-06-22","close":4695.0},{"date":"2022-06-23","close":4650.0},{"date":"2022-06-24","close":4720.0},{"date":"2022-06-27","close":4720.0},{"date":"2022-06-28","close":4665.0},{"date":"2022-06-29","close":4495.0},{"date":"2022-06-30","close":4755.0},{"date":"2022-07-01","close":4550.0},{"date":"2022-07-04","close":4350.0},{"date":"2022-07-05","close":4450.0},{"date":"2022-07-06","close":4620.0},{"date":"2022-07-07","close":4495.0},{"date":"2022-07-08","close":4590.0},{"date":"2022-07-11","close":4400.0},{"date":"2022-07-12","close":4220.0},{"date":"2022-07-13","close":4415.0},{"date":"2022-07-14","close":4395.0},{"date":"2022-07-15","close":4595.0},{"date":"2022-07-18","close":4615.0},{"date":"2022-07-19","close":4500.0},{"date":"2022-07-20","close":4495.0},{"date":"2022-07-21","close":4580.0},{"date":"2022-07-22","close":4510.0},{"date":"2022-07-25","close":4600.0},{"date":"2022-07-26","close":4675.0},{"date":"2022-07-27","close":4685.0},{"date":"2022-07-28","close":4520.0},{"date":"2022-07-29","close":4735.0},{"date":"2022-08-01","close":4665.0},{"date":"2022-08-02","close":4435.0},{"date":"2022-08-03","close":4450.0},{"date":"2022-08-04","close":4710.0},{"date":"2022-08-05","close":4735.0},{"date":"2022-08-08","close":4635.0},{"date":"2022-08-09","close":4625.0},{"date":"2022-08-10","close":4500.0},{"date":"2022-08-11","close":4545.0},{"date":"2022-08-12","close":4660.0},{"date":"2022-08-16","close":4520.0},{"date":"2022-08-17","close":4450.0},{"date":"2022-08-18","close":4370.0},{"date":"2022-08-19","close":4285.0},{"date":"2022-08-22","close":4250.0},{"date":"2022-08-23","close":4210.0},{"date":"2022-08-24","close":4395.0},{"date":"2022-08-25","close":4340.0},{"date":"2022-08-26","close":4390.0},{"date":"2022-08-29","close":4370.0},{"date":"2022-08-30","close":4395.0},{"date":"2022-08-31","close":4400.0},{"date":"2022-09-01","close":4370.0},{"date":"2022-09-02","close":4195.0},{"date":"2022-09-05","close":4070.0},{"date":"2022-09-06","close":4150.0},{"date":"2022-09-07","close":3960.0},{"date":"2022-09-08","close":4095.0},{"date":"2022-09-13","close":4150.0},{"date":"2022-09-14","close":4120.0},{"date":"2022-09-15","close":4180.0},{"date":"2022-09-16","close":4140.0},{"date":"2022-09-19","close":4045.0},{"date":"2022-09-20","close":3930.0},{"date":"2022-09-21","close":3840.0},{"date":"2022-09-22","close":3700.0},{"date":"2022-09-23","close":3670.0},{"date":"2022-09-26","close":3520.0},{"date":"2022-09-27","close":3480.0},{"date":"2022-09-28","close":3695.0},{"date":"2022-09-29","close":3640.0},{"date":"2022-09-30","close":3630.0},{"date":"2022-10-04","close":3685.0},{"date":"2022-10-05","close":3700.0},{"date":"2022-10-06","close":3795.0},{"date":"2022-10-07","close":3725.0},{"date":"2022-10-11","close":3520.0},{"date":"2022-10-12","close":3515.0},{"date":"2022-10-13","close":3495.0},{"date":"2022-10-14","close":3590.0},{"date":"2022-10-17","close":3610.0},{"date":"2022-10-18","close":3700.0},{"date":"2022-10-19","close":3635.0},{"date":"2022-10-20","close":3650.0},{"date":"2022-10-21","close":3475.0},{"date":"2022-10-24","close":3475.0},{"date":"2022-10-25","close":3535.0},{"date":"2022-10-26","close":3720.0},{"date":"2022-10-27","close":3650.0},{"date":"2022-10-28","close":3645.0},{"date":"2022-10-31","close":3525.0},{"date":"2022-11-01","close":3595.0},{"date":"2022-11-02","close":3630.0},{"date":"2022-11-03","close":3670.0},{"date":"2022-11-04","close":3655.0},{"date":"2022-11-07","close":3620.0},{"date":"2022-11-08","close":3685.0},{"date":"2022-11-09","close":3690.0},{"date":"2022-11-10","close":3685.0},{"date":"2022-11-11","close":3685.0},{"date":"2022-11-14","close":3685.0},{"date":"2022-11-15","close":3570.0},{"date":"2022-11-16","close":3530.0},{"date":"2022-11-17","close":3500.0},{"date":"2022-11-18","close":3525.0},{"date":"2022-11-21","close":3470.0},{"date":"2022-11-22","close":3485.0},{"date":"2022-11-23","close":3500.0},{"date":"2022-11-24","close":3535.0},{"date":"2022-11-25","close":3540.0},{"date":"2022-11-28","close":3480.0},{"date":"2022-11-29","close":3455.0},{"date":"2022-11-30","close":3440.0},{"date":"2022-12-01","close":3485.0},{"date":"2022-12-02","close":3590.0},{"date":"2022-12-05","close":3610.0},{"date":"2022-12-06","close":3600.0},{"date":"2022-12-07","close":3575.0},{"date":"2022-12-08","close":3500.0},{"date":"2022-12-09","close":3525.0},{"date":"2022-12-12","close":3415.0},{"date":"2022-12-13","close":3420.0},{"date":"2022-12-14","close":3395.0},{"date":"2022-12-15","close":3415.0},{"date":"2022-12-16","close":3370.0},{"date":"2022-12-19","close":3315.0},{"date":"2022-12-20","close":3340.0},{"date":"2022-12-21","close":3320.0},{"date":"2022-12-22","close":3355.0},{"date":"2022-12-23","close":3320.0},{"date":"2022-12-26","close":3200.0},{"date":"2022-12-27","close":3185.0},{"date":"2022-12-28","close":3190.0},{"date":"2022-12-29","close":3100.0},{"date":"2023-01-02","close":3100.0},{"date":"2023-01-03","close":3110.0},{"date":"2023-01-04","close":3070.0},{"date":"2023-01-05","close":3075.0},{"date":"2023-01-06","close":3195.0},{"date":"2023-01-09","close":3250.0},{"date":"2023-01-10","close":3325.0},{"date":"2023-01-11","close":3400.0},{"date":"2023-01-12","close":3410.0},{"date":"2023-01-13","close":3410.0},{"date":"2023-01-16","close":3410.0},{"date":"2023-01-17","close":3350.0},{"date":"2023-01-18","close":3460.0},{"date":"2023-01-19","close":3420.0},{"date":"2023-01-20","close":3410.0},{"date":"2023-01-25","close":3410.0},{"date":"2023-01-26","close":3415.0},{"date":"2023-01-27","close":3435.0},{"date":"2023-01-30","close":3400.0},{"date":"2023-01-31","close":3490.0},{"date":"2023-02-01","close":3480.0},{"date":"2023-02-02","close":3485.0},{"date":"2023-02-03","close":3400.0},{"date":"2023-02-06","close":3445.0},{"date":"2023-02-07","close":3375.0},{"date":"2023-02-08","close":3365.0},{"date":"2023-02-09","close":3430.0},{"date":"2023-02-10","close":3485.0},{"date":"2023-02-13","close":3420.0},{"date":"2023-02-14","close":3375.0},{"date":"2023-02-15","close":3290.0},{"date":"2023-02-16","close":3415.0},{"date":"2023-02-17","close":3350.0},{"date":"2023-02-20","close":3310.0},{"date":"2023-02-21","close":3250.0},{"date":"2023-02-22","close":3250.0},{"date":"2023-02-23","close":3205.0},{"date":"2023-02-24","close":3325.0},{"date":"2023-02-27","close":3350.0},{"date":"2023-02-28","close":3185.0},{"date":"2023-03-02","close":3170.0},{"date":"2023-03-03","close":3195.0},{"date":"2023-03-06","close":3145.0},{"date":"2023-03-07","close":3150.0},{"date":"2023-03-08","close":3190.0},{"date":"2023-03-09","close":3170.0},{"date":"2023-03-10","close":3070.0},{"date":"2023-03-13","close":3025.0},{"date":"2023-03-14","close":2900.0},{"date":"2023-03-15","close":2885.0},{"date":"2023-03-16","close":2825.0},{"date":"2023-03-17","close":2900.0},{"date":"2023-03-20","close":2895.0},{"date":"2023-03-21","close":2810.0},{"date":"2023-03-22","close":2810.0},{"date":"2023-03-23","close":2800.0},{"date":"2023-03-24","close":2685.0},{"date":"2023-03-27","close":2665.0},{"date":"2023-03-28","close":2690.0},{"date":"2023-03-29","close":2780.0},{"date":"2023-03-30","close":2800.0},{"date":"2023-03-31","close":2800.0},{"date":"2023-04-03","close":2800.0},{"date":"2023-04-04","close":2800.0},{"date":"2023-04-05","close":2810.0},{"date":"2023-04-06","close":2840.0},{"date":"2023-04-07","close":2850.0},{"date":"2023-04-10","close":2800.0},{"date":"2023-04-11","close":2715.0},{"date":"2023-04-12","close":2770.0},{"date":"2023-04-13","close":2800.0},{"date":"2023-04-14","close":2835.0},{"date":"2023-04-17","close":2880.0},{"date":"2023-04-18","close":2935.0},{"date":"2023-04-19","close":2975.0},{"date":"2023-04-20","close":2900.0},{"date":"2023-04-21","close":2835.0},{"date":"2023-04-24","close":2825.0},{"date":"2023-04-25","close":2720.0},{"date":"2023-04-26","close":2750.0},{"date":"2023-04-27","close":2750.0},{"date":"2023-04-28","close":2795.0},{"date":"2023-05-02","close":2800.0},{"date":"2023-05-03","close":2800.0},{"date":"2023-05-04","close":2780.0},{"date":"2023-05-08","close":2755.0},{"date":"2023-05-09","close":2655.0},{"date":"2023-05-10","close":2675.0},{"date":"2023-05-11","close":2720.0},{"date":"2023-05-12","close":2700.0},{"date":"2023-05-15","close":2745.0},{"date":"2023-05-16","close":2680.0},{"date":"2023-05-17","close":2800.0},{"date":"2023-05-18","close":2800.0},{"date":"2023-05-19","close":2735.0},{"date":"2023-05-22","close":2745.0},{"date":"2023-05-23","close":2730.0},{"date":"2023-05-24","close":2750.0},{"date":"2023-05-25","close":2750.0},{"date":"2023-05-26","close":2745.0},{"date":"2023-05-30","close":2670.0},{"date":"2023-05-31","close":2750.0},{"date":"2023-06-01","close":2850.0},{"date":"2023-06-02","close":2940.0},{"date":"2023-06-05","close":2940.0},{"date":"2023-06-07","close":2960.0},{"date":"2023-06-08","close":3000.0},{"date":"2023-06-09","close":3005.0},{"date":"2023-06-12","close":2920.0},{"date":"2023-06-13","close":2945.0},{"date":"2023-06-14","close":2890.0},{"date":"2023-06-15","close":2835.0},{"date":"2023-06-16","close":2935.0},{"date":"2023-06-19","close":2985.0},{"date":"2023-06-20","close":2865.0},{"date":"2023-06-21","close":2930.0},{"date":"2023-06-22","close":2930.0},{"date":"2023-06-23","close":2925.0},{"date":"2023-06-26","close":2945.0},{"date":"2023-06-27","close":2930.0},{"date":"2023-06-28","close":2895.0},{"date":"2023-06-29","close":2820.0},{"date":"2023-06-30","close":2850.0},{"date":"2023-07-03","close":2770.0},{"date":"2023-07-04","close":2710.0},{"date":"2023-07-05","close":2735.0},{"date":"2023-07-06","close":2720.0},{"date":"2023-07-07","close":2695.0},{"date":"2023-07-10","close":2690.0},{"date":"2023-07-11","close":2915.0},{"date":"2023-07-12","close":2880.0},{"date":"2023-07-13","close":2870.0},{"date":"2023-07-14","close":2845.0},{"date":"2023-07-17","close":2725.0},{"date":"2023-07-18","close":2755.0},{"date":"2023-07-19","close":2700.0},{"date":"2023-07-20","close":2700.0},{"date":"2023-07-21","close":2725.0},{"date":"2023-07-24","close":2720.0},{"date":"2023-07-25","close":2630.0},{"date":"2023-07-26","close":2580.0},{"date":"2023-07-27","close":2580.0},{"date":"2023-07-28","close":2560.0},{"date":"2023-07-31","close":2725.0},{"date":"2023-08-01","close":2640.0},{"date":"2023-08-02","close":2605.0},{"date":"2023-08-03","close":2690.0},{"date":"2023-08-04","close":2700.0},{"date":"2023-08-07","close":2695.0},{"date":"2023-08-08","close":2695.0},{"date":"2023-08-09","close":2710.0},{"date":"2023-08-10","close":2795.0},{"date":"2023-08-11","close":2790.0},{"date":"2023-08-14","close":2755.0},{"date":"2023-08-16","close":2630.0},{"date":"2023-08-17","close":2650.0},{"date":"2023-08-18","close":2690.0},{"date":"2023-08-21","close":2660.0},{"date":"2023-08-22","close":2660.0},{"date":"2023-08-23","close":2640.0},{"date":"2023-08-24","close":2625.0},{"date":"2023-08-25","close":2630.0},{"date":"2023-08-28","close":2620.0},{"date":"2023-08-29","close":2670.0},{"date":"2023-08-30","close":2670.0},{"date":"2023-08-31","close":2680.0},{"date":"2023-09-01","close":2650.0},{"date":"2023-09-04","close":2570.0},{"date":"2023-09-05","close":2630.0},{"date":"2023-09-06","close":2610.0},{"date":"2023-09-07","close":2690.0},{"date":"2023-09-08","close":2680.0},{"date":"2023-09-11","close":2670.0},{"date":"2023-09-12","close":2600.0},{"date":"2023-09-13","close":2555.0},{"date":"2023-09-14","close":2600.0},{"date":"2023-09-15","close":2620.0},{"date":"2023-09-18","close":2560.0},{"date":"2023-09-19","close":2570.0},{"date":"2023-09-20","close":2600.0},{"date":"2023-09-21","close":2580.0},{"date":"2023-09-22","close":2625.0},{"date":"2023-09-25","close":2610.0},{"date":"2023-09-26","close":2550.0},{"date":"2023-09-27","close":2610.0},{"date":"2023-10-04","close":2565.0},{"date":"2023-10-05","close":2545.0},{"date":"2023-10-06","close":2525.0},{"date":"2023-10-10","close":2560.0},{"date":"2023-10-11","close":2535.0},{"date":"2023-10-12","close":2580.0},{"date":"2023-10-13","close":2570.0},{"date":"2023-10-16","close":2595.0},{"date":"2023-10-17","close":2550.0},{"date":"2023-10-18","close":2570.0},{"date":"2023-10-19","close":2550.0},{"date":"2023-10-20","close":2545.0},{"date":"2023-10-23","close":2350.0},{"date":"2023-10-24","close":2375.0},{"date":"2023-10-25","close":2390.0},{"date":"2023-10-26","close":2355.0},{"date":"2023-10-27","close":2330.0},{"date":"2023-10-30","close":2305.0},{"date":"2023-10-31","close":2310.0},{"date":"2023-11-01","close":2330.0},{"date":"2023-11-02","close":2385.0},{"date":"2023-11-03","close":2390.0},{"date":"2023-11-06","close":2480.0},{"date":"2023-11-07","close":2490.0},{"date":"2023-11-08","close":2525.0},{"date":"2023-11-09","close":2540.0},{"date":"2023-11-10","close":2540.0},{"date":"2023-11-13","close":2500.0},{"date":"2023-11-14","close":2485.0},{"date":"2023-11-15","close":2505.0},{"date":"2023-11-16","close":2585.0},{"date":"2023-11-17","close":2575.0},{"date":"2023-11-20","close":2600.0},{"date":"2023-11-21","close":2550.0},{"date":"2023-11-22","close":2540.0},{"date":"2023-11-23","close":2565.0},{"date":"2023-11-24","close":2585.0},{"date":"2023-11-27","close":2545.0},{"date":"2023-11-28","close":2540.0},{"date":"2023-11-29","close":2590.0},{"date":"2023-11-30","close":2600.0},{"date":"2023-12-01","close":2580.0},{"date":"2023-12-04","close":2570.0},{"date":"2023-12-05","close":2500.0},{"date":"2023-12-06","close":2495.0},{"date":"2023-12-07","close":2490.0},{"date":"2023-12-08","close":2575.0},{"date":"2023-12-11","close":2595.0},{"date":"2023-12-12","close":2595.0},{"date":"2023-12-13","close":2595.0},{"date":"2023-12-14","close":2590.0},{"date":"2023-12-15","close":2480.0},{"date":"2023-12-18","close":2480.0},{"date":"2023-12-19","close":2555.0},{"date":"2023-12-20","close":2570.0},{"date":"2023-12-21","close":2485.0},{"date":"2023-12-22","close":2495.0},{"date":"2023-12-26","close":2495.0},{"date":"2023-12-27","close":2480.0},{"date":"2023-12-28","close":2495.0},{"date":"2024-01-02","close":2435.0},{"date":"2024-01-03","close":2440.0},{"date":"2024-01-04","close":2440.0},{"date":"2024-01-05","close":2440.0},{"date":"2024-01-08","close":2405.0},{"date":"2024-01-09","close":2435.0},{"date":"2024-01-10","close":2490.0},{"date":"2024-01-11","close":2490.0},{"date":"2024-01-12","close":2515.0},{"date":"2024-01-15","close":2440.0},{"date":"2024-01-16","close":3170.0},{"date":"2024-01-17","close":3100.0},{"date":"2024-01-18","close":3085.0},{"date":"2024-01-19","close":3025.0},{"date":"2024-01-22","close":2950.0},{"date":"2024-01-23","close":3110.0},{"date":"2024-01-24","close":3100.0},{"date":"2024-01-25","close":3020.0},{"date":"2024-01-26","close":2935.0},{"date":"2024-01-29","close":2760.0},{"date":"2024-01-30","close":2845.0},{"date":"2024-01-31","close":2800.0},{"date":"2024-02-01","close":2830.0},{"date":"2024-02-02","close":2790.0},{"date":"2024-02-05","close":2840.0},{"date":"2024-02-06","close":2750.0},{"date":"2024-02-07","close":2760.0},{"date":"2024-02-08","close":2620.0},{"date":"2024-02-13","close":2690.0},{"date":"2024-02-14","close":2805.0},{"date":"2024-02-15","close":2790.0},{"date":"2024-02-16","close":2880.0},{"date":"2024-02-19","close":2935.0},{"date":"2024-02-20","close":2985.0},{"date":"2024-02-21","close":2960.0},{"date":"2024-02-22","close":2900.0},{"date":"2024-02-23","close":2900.0},{"date":"2024-02-26","close":2810.0},{"date":"2024-02-27","close":2760.0},{"date":"2024-02-28","close":2820.0},{"date":"2024-02-29","close":2725.0},{"date":"2024-03-04","close":2605.0},{"date":"2024-03-05","close":2575.0},{"date":"2024-03-06","close":2540.0},{"date":"2024-03-07","close":2485.0},{"date":"2024-03-08","close":2595.0},{"date":"2024-03-11","close":2525.0},{"date":"2024-03-12","close":2490.0},{"date":"2024-03-13","close":2500.0},{"date":"2024-03-14","close":2485.0},{"date":"2024-03-15","close":2400.0},{"date":"2024-03-18","close":2420.0},{"date":"2024-03-19","close":2440.0},{"date":"2024-03-20","close":2520.0},{"date":"2024-03-21","close":2520.0},{"date":"2024-03-22","close":2595.0},{"date":"2024-03-25","close":2580.0},{"date":"2024-03-26","close":2500.0},{"date":"2024-03-27","close":2490.0},{"date":"2024-03-28","close":2480.0},{"date":"2024-03-29","close":2470.0},{"date":"2024-04-01","close":2495.0},{"date":"2024-04-02","close":2430.0},{"date":"2024-04-03","close":2500.0},{"date":"2024-04-04","close":2475.0},{"date":"2024-04-05","close":2500.0},{"date":"2024-04-08","close":2535.0},{"date":"2024-04-09","close":2570.0},{"date":"2024-04-11","close":2570.0},{"date":"2024-04-12","close":2575.0},{"date":"2024-04-15","close":2475.0},{"date":"2024-04-16","close":2495.0},{"date":"2024-04-17","close":2470.0},{"date":"2024-04-18","close":2515.0},{"date":"2024-04-19","close":2515.0},{"date":"2024-04-22","close":2585.0},{"date":"2024-04-23","close":2575.0},{"date":"2024-04-24","close":2620.0},{"date":"2024-04-25","close":2610.0},{"date":"2024-04-26","close":2640.0},{"date":"2024-04-29","close":2670.0},{"date":"2024-04-30","close":2600.0},{"date":"2024-05-02","close":2580.0},{"date":"2024-05-03","close":2630.0},{"date":"2024-05-07","close":2655.0},{"date":"2024-05-08","close":2620.0},{"date":"2024-05-09","close":2600.0},{"date":"2024-05-10","close":2700.0},{"date":"2024-05-13","close":2635.0},{"date":"2024-05-14","close":2680.0},{"date":"2024-05-16","close":2685.0},{"date":"2024-05-17","close":2740.0},{"date":"2024-05-20","close":2700.0},{"date":"2024-05-21","close":2715.0},{"date":"2024-05-22","close":2710.0},{"date":"2024-05-23","close":2740.0},{"date":"2024-05-24","close":2815.0},{"date":"2024-05-27","close":2825.0},{"date":"2024-05-28","close":2865.0},{"date":"2024-05-29","close":2875.0},{"date":"2024-05-30","close":2780.0},{"date":"2024-05-31","close":2830.0},{"date":"2024-06-03","close":2840.0},{"date":"2024-06-04","close":2815.0},{"date":"2024-06-05","close":2830.0},{"date":"2024-06-07","close":2840.0},{"date":"2024-06-10","close":2835.0},{"date":"2024-06-11","close":2795.0},{"date":"2024-06-12","close":2805.0},{"date":"2024-06-13","close":2780.0},{"date":"2024-06-14","close":2850.0},{"date":"2024-06-17","close":2980.0},{"date":"2024-06-18","close":2985.0},{"date":"2024-06-19","close":3050.0},{"date":"2024-06-20","close":3100.0},{"date":"2024-06-21","close":3200.0},{"date":"2024-06-24","close":3490.0},{"date":"2024-06-25","close":3300.0},{"date":"2024-06-26","close":3470.0},{"date":"2024-06-27","close":3370.0},{"date":"2024-06-28","close":3195.0},{"date":"2024-07-01","close":3140.0},{"date":"2024-07-02","close":3010.0},{"date":"2024-07-03","close":3040.0},{"date":"2024-07-04","close":3070.0},{"date":"2024-07-05","close":3030.0},{"date":"2024-07-08","close":3100.0},{"date":"2024-07-09","close":3060.0},{"date":"2024-07-10","close":3145.0},{"date":"2024-07-11","close":3150.0},{"date":"2024-07-12","close":3150.0},{"date":"2024-07-15","close":3245.0},{"date":"2024-07-16","close":3220.0},{"date":"2024-07-17","close":3240.0},{"date":"2024-07-18","close":3335.0},{"date":"2024-07-19","close":3310.0},{"date":"2024-07-22","close":3395.0},{"date":"2024-07-23","close":3390.0},{"date":"2024-07-24","close":3175.0},{"date":"2024-07-25","close":3280.0},{"date":"2024-07-26","close":3280.0},{"date":"2024-07-29","close":3320.0},{"date":"2024-07-30","close":3310.0},{"date":"2024-07-31","close":3305.0},{"date":"2024-08-01","close":3310.0},{"date":"2024-08-02","close":3315.0},{"date":"2024-08-05","close":3055.0},{"date":"2024-08-06","close":3240.0},{"date":"2024-08-07","close":3175.0},{"date":"2024-08-08","close":3280.0},{"date":"2024-08-09","close":3300.0},{"date":"2024-08-12","close":3310.0},{"date":"2024-08-13","close":3390.0},{"date":"2024-08-14","close":3400.0},{"date":"2024-08-16","close":3420.0},{"date":"2024-08-19","close":3495.0},{"date":"2024-08-20","close":3530.0},{"date":"2024-08-21","close":3580.0},{"date":"2024-08-22","close":3575.0},{"date":"2024-08-23","close":3595.0},{"date":"2024-08-26","close":3595.0},{"date":"2024-08-27","close":3645.0},{"date":"2024-08-28","close":3535.0},{"date":"2024-08-29","close":3625.0},{"date":"2024-08-30","close":3610.0},{"date":"2024-09-02","close":3545.0},{"date":"2024-09-03","close":3440.0},{"date":"2024-09-04","close":3430.0},{"date":"2024-09-05","close":3290.0},{"date":"2024-09-06","close":3460.0},{"date":"2024-09-09","close":3465.0},{"date":"2024-09-10","close":3495.0},{"date":"2024-09-11","close":3430.0},{"date":"2024-09-12","close":3430.0},{"date":"2024-09-13","close":3515.0},{"date":"2024-09-19","close":3500.0},{"date":"2024-09-20","close":3500.0},{"date":"2024-09-23","close":3385.0},{"date":"2024-09-24","close":3405.0},{"date":"2024-09-25","close":3385.0},{"date":"2024-09-26","close":3380.0},{"date":"2024-09-27","close":3380.0},{"date":"2024-09-30","close":3480.0},{"date":"2024-10-02","close":3360.0},{"date":"2024-10-04","close":3200.0},{"date":"2024-10-07","close":3235.0},{"date":"2024-10-08","close":3265.0},{"date":"2024-10-10","close":3250.0},{"date":"2024-10-11","close":3205.0},{"date":"2024-10-14","close":3190.0},{"date":"2024-10-15","close":3100.0},{"date":"2024-10-16","close":3275.0},{"date":"2024-10-17","close":3230.0},{"date":"2024-10-18","close":3190.0},{"date":"2024-10-21","close":3270.0},{"date":"2024-10-22","close":3135.0},{"date":"2024-10-23","close":3110.0},{"date":"2024-10-24","close":3125.0},{"date":"2024-10-25","close":3225.0},{"date":"2024-10-28","close":3180.0},{"date":"2024-10-29","close":3055.0},{"date":"2024-10-30","close":3165.0},{"date":"2024-10-31","close":2960.0},{"date":"2024-11-01","close":3060.0},{"date":"2024-11-04","close":3060.0},{"date":"2024-11-05","close":3040.0},{"date":"2024-11-06","close":3020.0},{"date":"2024-11-07","close":3030.0},{"date":"2024-11-08","close":3020.0},{"date":"2024-11-11","close":3040.0},{"date":"2024-11-12","close":2970.0},{"date":"2024-11-13","close":2800.0},{"date":"2024-11-14","close":2890.0},{"date":"2024-11-15","close":2930.0},{"date":"2024-11-18","close":2940.0},{"date":"2024-11-19","close":2945.0},{"date":"2024-11-20","close":2895.0},{"date":"2024-11-21","close":2890.0},{"date":"2024-11-22","close":2715.0},{"date":"2024-11-25","close":2670.0},{"date":"2024-11-26","close":2660.0},{"date":"2024-11-27","close":2670.0},{"date":"2024-11-28","close":2620.0},{"date":"2024-11-29","close":2635.0},{"date":"2024-12-02","close":2490.0},{"date":"2024-12-03","close":2540.0},{"date":"2024-12-04","close":2520.0},{"date":"2024-12-05","close":2540.0},{"date":"2024-12-06","close":2510.0},{"date":"2024-12-09","close":2550.0},{"date":"2024-12-10","close":2590.0},{"date":"2024-12-11","close":2580.0},{"date":"2024-12-12","close":2570.0},{"date":"2024-12-13","close":2545.0},{"date":"2024-12-16","close":2575.0},{"date":"2024-12-17","close":2625.0},{"date":"2024-12-18","close":2630.0},{"date":"2024-12-19","close":2735.0},{"date":"2024-12-20","close":2785.0},{"date":"2024-12-23","close":2890.0},{"date":"2024-12-24","close":2925.0},{"date":"2024-12-26","close":2930.0},{"date":"2024-12-27","close":2945.0},{"date":"2024-12-30","close":2965.0},{"date":"2025-01-02","close":2965.0},{"date":"2025-01-03","close":2875.0},{"date":"2025-01-06","close":2965.0},{"date":"2025-01-07","close":3000.0},{"date":"2025-01-08","close":2970.0},{"date":"2025-01-09","close":2990.0},{"date":"2025-01-10","close":2980.0},{"date":"2025-01-13","close":3040.0},{"date":"2025-01-14","close":3065.0},{"date":"2025-01-15","close":3070.0},{"date":"2025-01-16","close":3080.0},{"date":"2025-01-17","close":3080.0},{"date":"2025-01-20","close":3120.0},{"date":"2025-01-21","close":3140.0},{"date":"2025-01-22","close":3100.0},{"date":"2025-01-23","close":3075.0},{"date":"2025-01-24","close":3035.0},{"date":"2025-01-31","close":3060.0},{"date":"2025-02-03","close":2980.0},{"date":"2025-02-04","close":2980.0},{"date":"2025-02-05","close":3010.0},{"date":"2025-02-06","close":3035.0},{"date":"2025-02-07","close":3000.0},{"date":"2025-02-10","close":2935.0},{"date":"2025-02-11","close":2810.0},{"date":"2025-02-12","close":2835.0},{"date":"2025-02-13","close":2775.0},{"date":"2025-02-14","close":2780.0},{"date":"2025-02-17","close":2760.0},{"date":"2025-02-18","close":2835.0},{"date":"2025-02-19","close":2735.0},{"date":"2025-02-20","close":2715.0},{"date":"2025-02-21","close":2715.0},{"date":"2025-02-24","close":2685.0},{"date":"2025-02-25","close":2760.0},{"date":"2025-02-26","close":2720.0},{"date":"2025-02-27","close":2770.0},{"date":"2025-02-28","close":2790.0},{"date":"2025-03-04","close":2790.0},{"date":"2025-03-05","close":2840.0},{"date":"2025-03-06","close":2800.0},{"date":"2025-03-07","close":2840.0},{"date":"2025-03-10","close":2840.0},{"date":"2025-03-11","close":2835.0},{"date":"2025-03-12","close":2815.0},{"date":"2025-03-13","close":2825.0},{"date":"2025-03-14","close":2810.0},{"date":"2025-03-17","close":2810.0},{"date":"2025-03-18","close":2800.0},{"date":"2025-03-19","close":2735.0},{"date":"2025-03-20","close":2770.0},{"date":"2025-03-21","close":2770.0},{"date":"2025-03-24","close":2760.0},{"date":"2025-03-25","close":2880.0},{"date":"2025-03-26","close":2855.0},{"date":"2025-03-27","close":2915.0},{"date":"2025-03-28","close":2965.0},{"date":"2025-03-31","close":2880.0},{"date":"2025-04-01","close":2960.0},{"date":"2025-04-02","close":2975.0},{"date":"2025-04-03","close":2995.0},{"date":"2025-04-04","close":3010.0},{"date":"2025-04-07","close":2985.0},{"date":"2025-04-08","close":2985.0},{"date":"2025-04-09","close":2865.0},{"date":"2025-04-10","close":2970.0},{"date":"2025-04-11","close":2920.0},{"date":"2025-04-14","close":2905.0},{"date":"2025-04-15","close":2880.0},{"date":"2025-04-16","close":2815.0},{"date":"2025-04-17","close":2930.0},{"date":"2025-04-18","close":2930.0},{"date":"2025-04-21","close":2930.0},{"date":"2025-04-22","close":2885.0},{"date":"2025-04-23","close":2930.0},{"date":"2025-04-24","close":2960.0},{"date":"2025-04-25","close":2960.0},{"date":"2025-04-28","close":2870.0},{"date":"2025-04-29","close":2965.0},{"date":"2025-04-30","close":2915.0},{"date":"2025-05-02","close":2850.0},{"date":"2025-05-07","close":2910.0},{"date":"2025-05-08","close":3035.0},{"date":"2025-05-09","close":3095.0},{"date":"2025-05-12","close":3115.0},{"date":"2025-05-13","close":3045.0},{"date":"2025-05-14","close":3010.0},{"date":"2025-05-15","close":2995.0},{"date":"2025-05-16","close":2995.0},{"date":"2025-05-19","close":2940.0},{"date":"2025-05-20","close":2870.0},{"date":"2025-05-21","close":2930.0},{"date":"2025-05-22","close":2910.0},{"date":"2025-05-23","close":2900.0},{"date":"2025-05-26","close":2910.0},{"date":"2025-05-27","close":2900.0},{"date":"2025-05-28","close":2950.0},{"date":"2025-05-29","close":2910.0},{"date":"2025-05-30","close":2910.0},{"date":"2025-06-02","close":3015.0},{"date":"2025-06-04","close":2990.0},{"date":"2025-06-05","close":2965.0},{"date":"2025-06-09","close":2970.0},{"date":"2025-06-10","close":2965.0},{"date":"2025-06-11","close":3015.0},{"date":"2025-06-12","close":3000.0},{"date":"2025-06-13","close":2930.0},{"date":"2025-06-16","close":2950.0},{"date":"2025-06-17","close":2945.0},{"date":"2025-06-18","close":2970.0},{"date":"2025-06-19","close":2940.0},{"date":"2025-06-20","close":2975.0},{"date":"2025-06-23","close":2980.0},{"date":"2025-06-24","close":2980.0},{"date":"2025-06-25","close":2930.0},{"date":"2025-06-26","close":2925.0},{"date":"2025-06-27","close":2885.0},{"date":"2025-06-30","close":2915.0},{"date":"2025-07-01","close":2995.0},{"date":"2025-07-02","close":2980.0},{"date":"2025-07-03","close":2980.0},{"date":"2025-07-04","close":2945.0},{"date":"2025-07-07","close":2880.0},{"date":"2025-07-08","close":2885.0},{"date":"2025-07-09","close":2860.0},{"date":"2025-07-10","close":2865.0},{"date":"2025-07-11","close":2870.0},{"date":"2025-07-14","close":2835.0},{"date":"2025-07-15","close":2870.0},{"date":"2025-07-16","close":2880.0},{"date":"2025-07-17","close":2820.0},{"date":"2025-07-18","close":2900.0},{"date":"2025-07-21","close":2920.0},{"date":"2025-07-22","close":2950.0},{"date":"2025-07-23","close":2900.0},{"date":"2025-07-24","close":2940.0},{"date":"2025-07-25","close":2990.0},{"date":"2025-07-28","close":2960.0},{"date":"2025-07-29","close":2910.0},{"date":"2025-07-30","close":2905.0},{"date":"2025-07-31","close":2930.0},{"date":"2025-08-01","close":2935.0},{"date":"2025-08-04","close":2955.0},{"date":"2025-08-05","close":2915.0},{"date":"2025-08-06","close":2885.0},{"date":"2025-08-07","close":2900.0},{"date":"2025-08-08","close":2915.0},{"date":"2025-08-11","close":2970.0},{"date":"2025-08-12","close":2940.0},{"date":"2025-08-13","close":2920.0},{"date":"2025-08-14","close":2900.0},{"date":"2025-08-18","close":2810.0},{"date":"2025-08-19","close":2790.0},{"date":"2025-08-20","close":2715.0},{"date":"2025-08-21","close":2790.0},{"date":"2025-08-22","close":2770.0},{"date":"2025-08-25","close":2740.0},{"date":"2025-08-26","close":2740.0},{"date":"2025-08-27","close":2750.0},{"date":"2025-08-28","close":2755.0},{"date":"2025-08-29","close":2760.0},{"date":"2025-09-01","close":2730.0},{"date":"2025-09-02","close":2750.0},{"date":"2025-09-03","close":2700.0},{"date":"2025-09-04","close":2680.0},{"date":"2025-09-05","close":2640.0},{"date":"2025-09-08","close":2570.0},{"date":"2025-09-09","close":2580.0},{"date":"2025-09-10","close":2625.0},{"date":"2025-09-11","close":2610.0},{"date":"2025-09-12","close":2605.0},{"date":"2025-09-15","close":2600.0},{"date":"2025-09-16","close":2600.0},{"date":"2025-09-17","close":2620.0},{"date":"2025-09-18","close":2635.0},{"date":"2025-09-19","close":2715.0},{"date":"2025-09-22","close":2710.0},{"date":"2025-09-23","close":2680.0},{"date":"2025-09-24","close":2620.0},{"date":"2025-09-25","close":2620.0},{"date":"2025-09-26","close":2530.0},{"date":"2025-09-29","close":2530.0},{"date":"2025-09-30","close":2560.0},{"date":"2025-10-01","close":2595.0},{"date":"2025-10-02","close":2600.0},{"date":"2025-10-10","close":2600.0},{"date":"2025-10-13","close":2600.0},{"date":"2025-10-14","close":2590.0},{"date":"2025-10-15","close":2590.0},{"date":"2025-10-16","close":2590.0},{"date":"2025-10-17","close":2565.0},{"date":"2025-10-20","close":2565.0},{"date":"2025-10-21","close":2560.0},{"date":"2025-10-22","close":2525.0},{"date":"2025-10-23","close":2520.0},{"date":"2025-10-24","close":2495.0},{"date":"2025-10-27","close":2455.0},{"date":"2025-10-28","close":2470.0},{"date":"2025-10-29","close":2430.0},{"date":"2025-10-30","close":2445.0},{"date":"2025-10-31","close":2515.0},{"date":"2025-11-03","close":2525.0},{"date":"2025-11-04","close":2530.0},{"date":"2025-11-05","close":2515.0},{"date":"2025-11-06","close":2530.0},{"date":"2025-11-07","close":2450.0},{"date":"2025-11-10","close":2425.0},{"date":"2025-11-11","close":2455.0},{"date":"2025-11-12","close":2525.0},{"date":"2025-11-13","close":2460.0},{"date":"2025-11-14","close":2450.0},{"date":"2025-11-17","close":2380.0},{"date":"2025-11-18","close":2380.0},{"date":"2025-11-19","close":2310.0},{"date":"2025-11-20","close":2325.0},{"date":"2025-11-21","close":2360.0},{"date":"2025-11-24","close":2310.0},{"date":"2025-11-25","close":2350.0},{"date":"2025-11-26","close":2340.0},{"date":"2025-11-27","close":2445.0},{"date":"2025-11-28","close":2470.0},{"date":"2025-12-01","close":2495.0},{"date":"2025-12-02","close":2465.0},{"date":"2025-12-03","close":2435.0},{"date":"2025-12-04","close":2405.0},{"date":"2025-12-05","close":2450.0},{"date":"2025-12-08","close":2455.0},{"date":"2025-12-09","close":2465.0},{"date":"2025-12-10","close":2550.0},{"date":"2025-12-11","close":2550.0},{"date":"2025-12-12","close":2540.0},{"date":"2025-12-15","close":2715.0},{"date":"2025-12-16","close":2680.0},{"date":"2025-12-17","close":2755.0},{"date":"2025-12-18","close":2755.0},{"date":"2025-12-19","close":2700.0},{"date":"2025-12-22","close":2625.0},{"date":"2025-12-23","close":2590.0},{"date":"2025-12-24","close":2610.0},{"date":"2025-12-26","close":2680.0},{"date":"2025-12-29","close":2635.0},{"date":"2025-12-30","close":2635.0},{"date":"2026-01-02","close":2600.0},{"date":"2026-01-05","close":2540.0},{"date":"2026-01-06","close":2485.0},{"date":"2026-01-07","close":2485.0},{"date":"2026-01-08","close":2500.0},{"date":"2026-01-09","close":2495.0},{"date":"2026-01-12","close":2470.0},{"date":"2026-01-13","close":2455.0},{"date":"2026-01-14","close":2420.0},{"date":"2026-01-15","close":2425.0},{"date":"2026-01-16","close":2390.0},{"date":"2026-01-19","close":2380.0},{"date":"2026-01-20","close":2375.0},{"date":"2026-01-21","close":2395.0},{"date":"2026-01-22","close":2400.0},{"date":"2026-01-23","close":2415.0},{"date":"2026-01-26","close":2445.0},{"date":"2026-01-27","close":2410.0},{"date":"2026-01-28","close":2370.0},{"date":"2026-01-29","close":2410.0},{"date":"2026-01-30","close":2470.0},{"date":"2026-02-02","close":2410.0},{"date":"2026-02-03","close":2420.0},{"date":"2026-02-04","close":2465.0},{"date":"2026-02-05","close":2455.0},{"date":"2026-02-06","close":2395.0},{"date":"2026-02-09","close":2430.0},{"date":"2026-02-10","close":2455.0},{"date":"2026-02-11","close":2495.0},{"date":"2026-02-12","close":2465.0},{"date":"2026-02-13","close":2430.0},{"date":"2026-02-19","close":2420.0},{"date":"2026-02-20","close":2400.0},{"date":"2026-02-23","close":2370.0},{"date":"2026-02-24","close":2340.0},{"date":"2026-02-25","close":2395.0},{"date":"2026-02-26","close":2410.0},{"date":"2026-02-27","close":2325.0},{"date":"2026-03-03","close":2305.0},{"date":"2026-03-04","close":2150.0},{"date":"2026-03-05","close":2240.0},{"date":"2026-03-06","close":2180.0},{"date":"2026-03-09","close":2165.0},{"date":"2026-03-10","close":2140.0},{"date":"2026-03-11","close":2205.0},{"date":"2026-03-12","close":2300.0},{"date":"2026-03-13","close":2365.0},{"date":"2026-03-16","close":2350.0},{"date":"2026-03-17","close":2345.0},{"date":"2026-03-18","close":2340.0},{"date":"2026-03-19","close":2350.0},{"date":"2026-03-20","close":2365.0},{"date":"2026-03-23","close":2400.0},{"date":"2026-03-24","close":2375.0},{"date":"2026-03-25","close":2360.0},{"date":"2026-03-26","close":2355.0},{"date":"2026-03-27","close":2335.0},{"date":"2026-03-30","close":2335.0},{"date":"2026-03-31","close":2305.0},{"date":"2026-04-01","close":2365.0},{"date":"2026-04-02","close":2325.0},{"date":"2026-04-03","close":2380.0},{"date":"2026-04-06","close":2355.0},{"date":"2026-04-07","close":2355.0},{"date":"2026-04-08","close":2380.0},{"date":"2026-04-09","close":2375.0},{"date":"2026-04-10","close":2365.0},{"date":"2026-04-13","close":2360.0},{"date":"2026-04-14","close":2310.0},{"date":"2026-04-15","close":2340.0},{"date":"2026-04-16","close":2865.0},{"date":"2026-04-17","close":2550.0},{"date":"2026-04-20","close":2525.0},{"date":"2026-04-21","close":2430.0},{"date":"2026-04-22","close":2495.0},{"date":"2026-04-23","close":2515.0},{"date":"2026-04-24","close":2435.0},{"date":"2026-04-27","close":2415.0},{"date":"2026-04-28","close":2385.0},{"date":"2026-04-29","close":2375.0},{"date":"2026-04-30","close":2370.0},{"date":"2026-05-04","close":2380.0},{"date":"2026-05-06","close":2370.0},{"date":"2026-05-07","close":2365.0},{"date":"2026-05-08","close":2340.0},{"date":"2026-05-11","close":2335.0},{"date":"2026-05-12","close":2305.0},{"date":"2026-05-13","close":2335.0},{"date":"2026-05-14","close":2340.0},{"date":"2026-05-15","close":2300.0},{"date":"2026-05-18","close":2300.0},{"date":"2026-05-19","close":2295.0},{"date":"2026-05-20","close":2330.0},{"date":"2026-05-21","close":2280.0},{"date":"2026-05-22","close":2275.0},{"date":"2026-05-26","close":2260.0},{"date":"2026-05-27","close":2225.0},{"date":"2026-05-28","close":2220.0},{"date":"2026-05-29","close":2145.0},{"date":"2026-06-01","close":2085.0},{"date":"2026-06-02","close":2050.0},{"date":"2026-06-04","close":2035.0},{"date":"2026-06-05","close":2000.0},{"date":"2026-06-08","close":1975.0},{"date":"2026-06-09","close":1973.0},{"date":"2026-06-10","close":1945.0},{"date":"2026-06-11","close":1915.0},{"date":"2026-06-12","close":1993.0},{"date":"2026-06-15","close":1969.0},{"date":"2026-06-16","close":2035.0},{"date":"2026-06-17","close":1983.0},{"date":"2026-06-18","close":1983.0},{"date":"2026-06-19","close":1959.0},{"date":"2026-06-22","close":1900.0},{"date":"2026-06-23","close":1845.0},{"date":"2026-06-24","close":1817.0},{"date":"2026-06-25","close":1778.0},{"date":"2026-06-26","close":1685.0},{"date":"2026-06-29","close":1865.0},{"date":"2026-06-30","close":1897.0},{"date":"2026-07-01","close":1975.0},{"date":"2026-07-02","close":2015.0},{"date":"2026-07-03","close":2080.0},{"date":"2026-07-06","close":2150.0},{"date":"2026-07-07","close":2295.0},{"date":"2026-07-08","close":2200.0},{"date":"2026-07-09","close":2160.0},{"date":"2026-07-10","close":2165.0},{"date":"2026-07-13","close":2235.0},{"date":"2026-07-14","close":2285.0},{"date":"2026-07-15","close":2320.0},{"date":"2026-07-16","close":2270.0},{"date":"2026-07-20","close":2275.0},{"date":"2026-07-21","close":2285.0},{"date":"2026-07-22","close":2280.0},{"date":"2026-07-23","close":2290.0},{"date":"2026-07-24","close":2295.0},{"date":"2026-07-27","close":2290.0},{"date":"2026-07-28","close":2215.0},{"date":"2026-07-29","close":2195.0},{"date":"2026-07-30","close":2210.0},{"date":"2026-07-31","close":2135.0},{"date":"2026-08-03","close":2175.0},{"date":"2026-08-04","close":2220.0},{"date":"2026-08-05","close":2220.0},{"date":"2026-08-06","close":2280.0},{"date":"2026-08-07","close":2485.0},{"date":"2026-08-10","close":2275.0},{"date":"2026-08-11","close":1967.0},{"date":"2026-08-12","close":1717.0},{"date":"2026-08-13","close":1717.0},{"date":"2026-08-14","close":1496.0},{"date":"2026-08-18","close":1516.0},{"date":"2026-08-19","close":1532.0},{"date":"2026-08-20","close":1498.0},{"date":"2026-08-21","close":1396.0},{"date":"2026-08-24","close":1421.0},{"date":"2026-08-25","close":1480.0},{"date":"2026-08-26","close":1680.0},{"date":"2026-08-27","close":1655.0},{"date":"2026-08-28","close":1605.0},{"date":"2026-08-31","close":1670.0},{"date":"2026-09-01","close":1733.0},{"date":"2026-09-02","close":1697.0},{"date":"2026-09-03","close":1699.0},{"date":"2026-09-04","close":1701.0},{"date":"2026-09-07","close":1734.0},{"date":"2026-09-08","close":1579.0},{"date":"2026-09-09","close":1562.0},{"date":"2026-09-10","close":1627.0},{"date":"2026-09-11","close":1483.0},{"date":"2026-09-14","close":1472.0},{"date":"2026-09-15","close":1472.0},{"date":"2026-09-16","close":1424.0},{"date":"2026-09-17","close":1460.0},{"date":"2026-09-18","close":1440.0},{"date":"2026-09-21","close":1451.0},{"date":"2026-09-22","close":1423.0},{"date":"2026-09-23","close":1343.0},{"date":"2026-09-28","close":1221.0},{"date":"2026-09-29","close":1204.0},{"date":"2026-09-30","close":1076.0},{"date":"2026-10-01","close":967.0},{"date":"2026-10-02","close":954.0},{"date":"2026-10-06","close":1024.0},{"date":"2026-10-07","close":991.0},{"date":"2026-10-08","close":1150.0},{"date":"2026-10-12","close":1202.0},{"date":"2026-10-13","close":1226.0},{"date":"2026-10-14","close":1254.0},{"date":"2026-10-15","close":1214.0},{"date":"2026-10-16","close":1205.0},{"date":"2026-10-19","close":1204.0},{"date":"2026-10-20","close":1273.0},{"date":"2026-10-21","close":1190.0},{"date":"2026-10-22","close":1152.0},{"date":"2026-10-23","close":1097.0}],"chart_data":[{"date":"2024-10-23","open":3130,"high":3130,"low":3015,"close":3110,"volume":18862,"rsi_14":31.68,"sma_20":3271.5,"sma_60":3366.17,"sma_120":3147.17},{"date":"2024-10-24","open":3105,"high":3220,"low":3040,"close":3125,"volume":5576,"rsi_14":37.02,"sma_20":3258.5,"sma_60":3361.75,"sma_120":3151.38},{"date":"2024-10-25","open":3100,"high":3225,"low":3050,"close":3225,"volume":16359,"rsi_14":51.48,"sma_20":3249.5,"sma_60":3362.58,"sma_120":3156.5},{"date":"2024-10-28","open":3220,"high":3220,"low":3135,"close":3180,"volume":3757,"rsi_14":46.78,"sma_20":3239.25,"sma_60":3360.92,"sma_120":3161.0},{"date":"2024-10-29","open":3180,"high":3200,"low":3035,"close":3055,"volume":21376,"rsi_14":38.95,"sma_20":3223.0,"sma_60":3357.17,"sma_120":3164.21},{"date":"2024-10-30","open":3055,"high":3180,"low":3000,"close":3165,"volume":10837,"rsi_14":45.93,"sma_20":3212.25,"sma_60":3354.58,"sma_120":3168.92},{"date":"2024-10-31","open":3105,"high":3105,"low":2960,"close":2960,"volume":19789,"rsi_14":39.83,"sma_20":3186.25,"sma_60":3348.75,"sma_120":3172.08},{"date":"2024-11-01","open":2960,"high":3065,"low":2920,"close":3060,"volume":20227,"rsi_14":44.96,"sma_20":3171.25,"sma_60":3344.67,"sma_120":3175.67},{"date":"2024-11-04","open":3000,"high":3060,"low":2930,"close":3060,"volume":8350,"rsi_14":48.33,"sma_20":3164.25,"sma_60":3340.5,"sma_120":3179.04},{"date":"2024-11-05","open":3060,"high":3090,"low":2950,"close":3040,"volume":10819,"rsi_14":38.76,"sma_20":3154.5,"sma_60":3335.92,"sma_120":3182.54},{"date":"2024-11-06","open":3015,"high":3050,"low":3005,"close":3020,"volume":2460,"rsi_14":39.71,"sma_20":3142.25,"sma_60":3335.33,"sma_120":3186.04},{"date":"2024-11-07","open":3020,"high":3030,"low":2950,"close":3030,"volume":5914,"rsi_14":41.92,"sma_20":3131.25,"sma_60":3331.83,"sma_120":3188.79},{"date":"2024-11-08","open":3005,"high":3075,"low":2950,"close":3020,"volume":12331,"rsi_14":36.41,"sma_20":3122.0,"sma_60":3329.25,"sma_120":3192.0},{"date":"2024-11-11","open":3020,"high":3095,"low":2840,"close":3040,"volume":27662,"rsi_14":44.1,"sma_20":3114.5,"sma_60":3325.25,"sma_120":3195.0},{"date":"2024-11-12","open":3035,"high":3040,"low":2885,"close":2970,"volume":15120,"rsi_14":41.76,"sma_20":3108.0,"sma_60":3319.75,"sma_120":3197.38},{"date":"2024-11-13","open":2970,"high":3000,"low":2745,"close":2800,"volume":51367,"rsi_14":33.83,"sma_20":3084.25,"sma_60":3311.25,"sma_120":3197.88},{"date":"2024-11-14","open":2890,"high":2910,"low":2820,"close":2890,"volume":5855,"rsi_14":33.17,"sma_20":3067.25,"sma_60":3302.92,"sma_120":3199.46},{"date":"2024-11-15","open":2925,"high":2955,"low":2845,"close":2930,"volume":5934,"rsi_14":37.37,"sma_20":3054.25,"sma_60":3295.08,"sma_120":3201.25},{"date":"2024-11-18","open":2950,"high":2955,"low":2920,"close":2940,"volume":2275,"rsi_14":43.43,"sma_20":3037.75,"sma_60":3287.08,"sma_120":3203.17},{"date":"2024-11-19","open":2920,"high":2985,"low":2890,"close":2945,"volume":3595,"rsi_14":35.71,"sma_20":3028.25,"sma_60":3277.92,"sma_120":3204.88},{"date":"2024-11-20","open":2920,"high":2940,"low":2835,"close":2895,"volume":7922,"rsi_14":44.72,"sma_20":3017.5,"sma_60":3267.33,"sma_120":3205.54},{"date":"2024-11-21","open":2890,"high":2905,"low":2740,"close":2890,"volume":11923,"rsi_14":33.65,"sma_20":3005.75,"sma_60":3255.83,"sma_120":3206.08},{"date":"2024-11-22","open":2860,"high":2885,"low":2715,"close":2715,"volume":32004,"rsi_14":25.18,"sma_20":2980.25,"sma_60":3241.5,"sma_120":3204.83},{"date":"2024-11-25","open":2685,"high":2710,"low":2645,"close":2670,"volume":11602,"rsi_14":24.31,"sma_20":2954.75,"sma_60":3226.08,"sma_120":3203.12},{"date":"2024-11-26","open":2670,"high":2705,"low":2640,"close":2660,"volume":3736,"rsi_14":24.65,"sma_20":2935.0,"sma_60":3210.5,"sma_120":3202.12},{"date":"2024-11-27","open":2665,"high":2670,"low":2635,"close":2670,"volume":2755,"rsi_14":24.65,"sma_20":2910.25,"sma_60":3194.25,"sma_120":3200.79},{"date":"2024-11-28","open":2670,"high":2670,"low":2560,"close":2620,"volume":15686,"rsi_14":23.33,"sma_20":2893.25,"sma_60":3179.0,"sma_120":3198.96},{"date":"2024-11-29","open":2615,"high":2635,"low":2530,"close":2635,"volume":8758,"rsi_14":22.82,"sma_20":2872.0,"sma_60":3162.5,"sma_120":3197.46},{"date":"2024-12-02","open":2635,"high":2640,"low":2450,"close":2490,"volume":25608,"rsi_14":20.73,"sma_20":2843.5,"sma_60":3143.83,"sma_120":3194.62},{"date":"2024-12-03","open":2480,"high":2570,"low":2455,"close":2540,"volume":14243,"rsi_14":31.43,"sma_20":2818.5,"sma_60":3127.08,"sma_120":3192.12},{"date":"2024-12-04","open":2520,"high":2530,"low":2420,"close":2520,"volume":6423,"rsi_14":20.63,"sma_20":2793.5,"sma_60":3111.75,"sma_120":3189.5},{"date":"2024-12-05","open":2585,"high":2585,"low":2405,"close":2540,"volume":20781,"rsi_14":18.03,"sma_20":2769.0,"sma_60":3096.92,"sma_120":3187.38},{"date":"2024-12-06","open":2540,"high":2565,"low":2410,"close":2510,"volume":14362,"rsi_14":15.87,"sma_20":2743.5,"sma_60":3083.92,"sma_120":3184.92},{"date":"2024-12-09","open":2490,"high":2605,"low":2385,"close":2550,"volume":26683,"rsi_14":20.3,"sma_20":2719.0,"sma_60":3068.75,"sma_120":3183.0},{"date":"2024-12-10","open":2550,"high":2600,"low":2465,"close":2590,"volume":14867,"rsi_14":26.72,"sma_20":2700.0,"sma_60":3054.17,"sma_120":3180.83},{"date":"2024-12-11","open":2590,"high":2595,"low":2505,"close":2580,"volume":8585,"rsi_14":26.52,"sma_20":2689.0,"sma_60":3038.92,"sma_120":3177.5},{"date":"2024-12-12","open":2600,"high":2610,"low":2530,"close":2570,"volume":7453,"rsi_14":35.35,"sma_20":2673.0,"sma_60":3024.58,"sma_120":3174.04},{"date":"2024-12-13","open":2570,"high":2570,"low":2490,"close":2545,"volume":3910,"rsi_14":36.84,"sma_20":2653.75,"sma_60":3009.83,"sma_120":3169.83},{"date":"2024-12-16","open":2545,"high":2585,"low":2440,"close":2575,"volume":89615,"rsi_14":41.41,"sma_20":2635.5,"sma_60":2994.17,"sma_120":3165.46},{"date":"2024-12-17","open":2575,"high":2650,"low":2550,"close":2625,"volume":7827,"rsi_14":45.79,"sma_20":2619.5,"sma_60":2979.58,"sma_120":3160.67},{"date":"2024-12-18","open":2645,"high":2660,"low":2580,"close":2630,"volume":3209,"rsi_14":51.02,"sma_20":2606.25,"sma_60":2965.08,"sma_120":3153.5},{"date":"2024-12-19","open":2605,"high":2785,"low":2570,"close":2735,"volume":19826,"rsi_14":58.62,"sma_20":2598.5,"sma_60":2954.25,"sma_120":3148.79},{"date":"2024-12-20","open":2710,"high":2790,"low":2640,"close":2785,"volume":17291,"rsi_14":80.41,"sma_20":2602.0,"sma_60":2943.92,"sma_120":3143.08},{"date":"2024-12-23","open":2785,"high":2900,"low":2760,"close":2890,"volume":6894,"rsi_14":82.41,"sma_20":2613.0,"sma_60":2935.67,"sma_120":3139.08},{"date":"2024-12-24","open":2915,"high":2950,"low":2820,"close":2925,"volume":11305,"rsi_14":86.49,"sma_20":2626.25,"sma_60":2928.08,"sma_120":3136.83},{"date":"2024-12-26","open":2925,"high":2995,"low":2885,"close":2930,"volume":9546,"rsi_14":86.11,"sma_20":2639.25,"sma_60":2920.58,"sma_120":3135.08},{"date":"2024-12-27","open":2930,"high":2990,"low":2785,"close":2945,"volume":9867,"rsi_14":91.43,"sma_20":2655.5,"sma_60":2911.67,"sma_120":3134.54},{"date":"2024-12-30","open":2930,"high":2965,"low":2900,"close":2965,"volume":1936,"rsi_14":91.09,"sma_20":2672.0,"sma_60":2905.08,"sma_120":3133.92},{"date":"2025-01-02","open":2965,"high":2965,"low":2915,"close":2965,"volume":3697,"rsi_14":90.32,"sma_20":2695.75,"sma_60":2901.17,"sma_120":3133.04},{"date":"2025-01-03","open":2960,"high":2960,"low":2875,"close":2875,"volume":5164,"rsi_14":77.06,"sma_20":2712.5,"sma_60":2895.17,"sma_120":3131.75},{"date":"2025-01-06","open":2870,"high":2975,"low":2870,"close":2965,"volume":6301,"rsi_14":81.6,"sma_20":2734.75,"sma_60":2890.17,"sma_120":3130.62},{"date":"2025-01-07","open":2965,"high":3040,"low":2930,"close":3000,"volume":4073,"rsi_14":85.83,"sma_20":2757.75,"sma_60":2886.0,"sma_120":3130.12},{"date":"2025-01-08","open":3000,"high":3010,"low":2920,"close":2970,"volume":6082,"rsi_14":81.1,"sma_20":2780.75,"sma_60":2882.08,"sma_120":3128.67},{"date":"2025-01-09","open":3030,"high":3030,"low":2885,"close":2990,"volume":8875,"rsi_14":80.17,"sma_20":2802.75,"sma_60":2878.75,"sma_120":3127.33},{"date":"2025-01-10","open":2960,"high":3025,"low":2910,"close":2980,"volume":2830,"rsi_14":78.69,"sma_20":2822.25,"sma_60":2876.75,"sma_120":3125.92},{"date":"2025-01-13","open":2975,"high":3070,"low":2940,"close":3040,"volume":9681,"rsi_14":76.99,"sma_20":2845.25,"sma_60":2872.83,"sma_120":3124.21},{"date":"2025-01-14","open":3040,"high":3085,"low":2950,"close":3065,"volume":5651,"rsi_14":75.93,"sma_20":2870.0,"sma_60":2870.08,"sma_120":3122.92},{"date":"2025-01-15","open":3060,"high":3075,"low":3010,"close":3070,"volume":987,"rsi_14":70.45,"sma_20":2896.25,"sma_60":2868.08,"sma_120":3121.5},{"date":"2025-01-16","open":3080,"high":3080,"low":3020,"close":3080,"volume":664,"rsi_14":68.67,"sma_20":2921.5,"sma_60":2864.92,"sma_120":3119.38},{"date":"2025-01-17","open":3090,"high":3095,"low":3040,"close":3080,"volume":2069,"rsi_14":68.29,"sma_20":2944.25,"sma_60":2864.0,"sma_120":3117.46},{"date":"2025-01-20","open":3080,"high":3130,"low":3025,"close":3120,"volume":11238,"rsi_14":70.11,"sma_20":2968.75,"sma_60":2864.17,"sma_120":3115.17},{"date":"2025-01-21","open":3120,"high":3145,"low":3065,"close":3140,"volume":3806,"rsi_14":70.11,"sma_20":2989.0,"sma_60":2864.42,"sma_120":3113.08},{"date":"2025-01-22","open":3140,"high":3160,"low":3025,"close":3100,"volume":3336,"rsi_14":64.21,"sma_20":3004.75,"sma_60":2862.33,"sma_120":3112.46},{"date":"2025-01-23","open":3095,"high":3155,"low":3005,"close":3075,"volume":7736,"rsi_14":74.39,"sma_20":3014.0,"sma_60":2860.58,"sma_120":3110.75},{"date":"2025-01-24","open":3075,"high":3145,"low":3035,"close":3035,"volume":6591,"rsi_14":59.72,"sma_20":3019.5,"sma_60":2860.25,"sma_120":3108.71},{"date":"2025-01-31","open":3090,"high":3095,"low":2925,"close":3060,"volume":4015,"rsi_14":58.57,"sma_20":3026.0,"sma_60":2858.5,"sma_120":3106.54},{"date":"2025-02-03","open":3030,"high":3060,"low":2905,"close":2980,"volume":10681,"rsi_14":51.25,"sma_20":3027.75,"sma_60":2858.83,"sma_120":3103.79},{"date":"2025-02-04","open":2980,"high":3060,"low":2850,"close":2980,"volume":13127,"rsi_14":48.68,"sma_20":3028.5,"sma_60":2857.5,"sma_120":3101.08},{"date":"2025-02-05","open":2995,"high":3095,"low":2900,"close":3010,"volume":2492,"rsi_14":53.75,"sma_20":3030.75,"sma_60":2856.67,"sma_120":3098.58},{"date":"2025-02-06","open":3060,"high":3060,"low":3000,"close":3035,"volume":692,"rsi_14":49.32,"sma_20":3038.75,"sma_60":2856.58,"sma_120":3096.25},{"date":"2025-02-07","open":3035,"high":3060,"low":3000,"close":3000,"volume":3183,"rsi_14":41.33,"sma_20":3040.5,"sma_60":2856.25,"sma_120":3095.79},{"date":"2025-02-10","open":3000,"high":3000,"low":2905,"close":2935,"volume":3489,"rsi_14":34.48,"sma_20":3037.25,"sma_60":2854.67,"sma_120":3093.25},{"date":"2025-02-11","open":2935,"high":2935,"low":2810,"close":2810,"volume":12685,"rsi_14":25.45,"sma_20":3029.25,"sma_60":2851.17,"sma_120":3090.21},{"date":"2025-02-12","open":2810,"high":2890,"low":2750,"close":2835,"volume":13767,"rsi_14":28.7,"sma_20":3021.5,"sma_60":2847.75,"sma_120":3086.5},{"date":"2025-02-13","open":2890,"high":2890,"low":2775,"close":2775,"volume":6982,"rsi_14":21.01,"sma_20":3011.25,"sma_60":2844.5,"sma_120":3082.12},{"date":"2025-02-14","open":2785,"high":2830,"low":2765,"close":2780,"volume":13583,"rsi_14":18.97,"sma_20":2998.25,"sma_60":2844.17,"sma_120":3077.71},{"date":"2025-02-17","open":2755,"high":2780,"low":2755,"close":2760,"volume":4275,"rsi_14":19.64,"sma_20":2983.0,"sma_60":2842.0,"sma_120":3072.46},{"date":"2025-02-18","open":2755,"high":2885,"low":2695,"close":2835,"volume":10370,"rsi_14":30.33,"sma_20":2971.25,"sma_60":2840.42,"sma_120":3067.75},{"date":"2025-02-19","open":2840,"high":2875,"low":2735,"close":2735,"volume":12258,"rsi_14":27.61,"sma_20":2954.0,"sma_60":2837.0,"sma_120":3062.04},{"date":"2025-02-20","open":2715,"high":2745,"low":2690,"close":2715,"volume":14263,"rsi_14":24.06,"sma_20":2935.75,"sma_60":2833.17,"sma_120":3055.54},{"date":"2025-02-21","open":2895,"high":2895,"low":2705,"close":2715,"volume":3616,"rsi_14":27.35,"sma_20":2915.5,"sma_60":2830.17,"sma_120":3048.75},{"date":"2025-02-24","open":2715,"high":2800,"low":2680,"close":2685,"volume":5682,"rsi_14":26.02,"sma_20":2892.75,"sma_60":2826.75,"sma_120":3041.29},{"date":"2025-02-25","open":2690,"high":2855,"low":2680,"close":2760,"volume":8105,"rsi_14":31.06,"sma_20":2875.75,"sma_60":2827.5,"sma_120":3034.5},{"date":"2025-02-26","open":2725,"high":2835,"low":2700,"close":2720,"volume":5909,"rsi_14":26.67,"sma_20":2858.0,"sma_60":2828.33,"sma_120":3027.21},{"date":"2025-02-27","open":2715,"high":2770,"low":2700,"close":2770,"volume":3298,"rsi_14":33.33,"sma_20":2844.75,"sma_60":2830.17,"sma_120":3020.33},{"date":"2025-02-28","open":2770,"high":2845,"low":2730,"close":2790,"volume":30116,"rsi_14":38.76,"sma_20":2831.25,"sma_60":2832.17,"sma_120":3013.21},{"date":"2025-03-04","open":2790,"high":2790,"low":2730,"close":2790,"volume":5010,"rsi_14":48.08,"sma_20":2821.75,"sma_60":2835.0,"sma_120":3007.0},{"date":"2025-03-05","open":2785,"high":2845,"low":2780,"close":2840,"volume":10162,"rsi_14":50.46,"sma_20":2814.75,"sma_60":2838.42,"sma_120":3000.46},{"date":"2025-03-06","open":2800,"high":2825,"low":2800,"close":2800,"volume":758,"rsi_14":52.38,"sma_20":2804.25,"sma_60":2843.58,"sma_120":2993.71},{"date":"2025-03-07","open":2780,"high":2840,"low":2780,"close":2840,"volume":1266,"rsi_14":55.36,"sma_20":2794.5,"sma_60":2848.58,"sma_120":2987.83},{"date":"2025-03-10","open":2835,"high":2840,"low":2800,"close":2840,"volume":1999,"rsi_14":57.41,"sma_20":2786.5,"sma_60":2853.92,"sma_120":2982.83},{"date":"2025-03-11","open":2835,"high":2950,"low":2790,"close":2835,"volume":24047,"rsi_14":50.0,"sma_20":2781.5,"sma_60":2858.83,"sma_120":2977.88},{"date":"2025-03-12","open":2805,"high":2865,"low":2805,"close":2815,"volume":1369,"rsi_14":60.26,"sma_20":2781.75,"sma_60":2863.92,"sma_120":2973.92},{"date":"2025-03-13","open":2825,"high":2835,"low":2820,"close":2825,"volume":1251,"rsi_14":64.47,"sma_20":2781.25,"sma_60":2868.5,"sma_120":2968.62},{"date":"2025-03-14","open":2815,"high":2815,"low":2785,"close":2810,"volume":5477,"rsi_14":62.03,"sma_20":2783.0,"sma_60":2872.17,"sma_120":2963.17},{"date":"2025-03-17","open":2810,"high":2810,"low":2730,"close":2810,"volume":7477,"rsi_14":67.12,"sma_20":2784.5,"sma_60":2876.0,"sma_120":2957.46},{"date":"2025-03-18","open":2810,"high":2890,"low":2760,"close":2800,"volume":2995,"rsi_14":56.67,"sma_20":2786.5,"sma_60":2879.83,"sma_120":2952.21},{"date":"2025-03-19","open":2885,"high":2885,"low":2730,"close":2735,"volume":22689,"rsi_14":52.31,"sma_20":2781.5,"sma_60":2883.0,"sma_120":2946.42},{"date":"2025-03-20","open":2735,"high":2770,"low":2730,"close":2770,"volume":1720,"rsi_14":50.0,"sma_20":2783.25,"sma_60":2886.25,"sma_120":2940.21},{"date":"2025-03-21","open":2770,"high":2775,"low":2745,"close":2770,"volume":2486,"rsi_14":46.55,"sma_20":2786.0,"sma_60":2888.67,"sma_120":2934.12},{"date":"2025-03-24","open":2770,"high":2770,"low":2745,"close":2760,"volume":624,"rsi_14":45.0,"sma_20":2788.25,"sma_60":2890.83,"sma_120":2927.96},{"date":"2025-03-25","open":2770,"high":2880,"low":2730,"close":2880,"volume":2931,"rsi_14":55.41,"sma_20":2798.0,"sma_60":2893.25,"sma_120":2923.75},{"date":"2025-03-26","open":2880,"high":2880,"low":2840,"close":2855,"volume":4738,"rsi_14":57.75,"sma_20":2802.75,"sma_60":2894.42,"sma_120":2919.17},{"date":"2025-03-27","open":2880,"high":2945,"low":2860,"close":2915,"volume":2322,"rsi_14":60.0,"sma_20":2812.5,"sma_60":2894.83,"sma_120":2915.25},{"date":"2025-03-28","open":3040,"high":3040,"low":2770,"close":2965,"volume":12060,"rsi_14":64.71,"sma_20":2822.25,"sma_60":2895.5,"sma_120":2911.79},{"date":"2025-03-31","open":2955,"high":2965,"low":2825,"close":2880,"volume":5203,"rsi_14":54.46,"sma_20":2826.75,"sma_60":2894.67,"sma_120":2907.62},{"date":"2025-04-01","open":2880,"high":2960,"low":2770,"close":2960,"volume":5713,"rsi_14":62.83,"sma_20":2835.25,"sma_60":2894.92,"sma_120":2903.29},{"date":"2025-04-02","open":2930,"high":2990,"low":2755,"close":2975,"volume":30260,"rsi_14":63.16,"sma_20":2842.0,"sma_60":2895.08,"sma_120":2900.08},{"date":"2025-04-03","open":3080,"high":3080,"low":2815,"close":2995,"volume":10298,"rsi_14":66.09,"sma_20":2851.75,"sma_60":2895.58,"sma_120":2898.38},{"date":"2025-04-04","open":2995,"high":3050,"low":2800,"close":3010,"volume":16211,"rsi_14":66.95,"sma_20":2860.25,"sma_60":2897.83,"sma_120":2896.5},{"date":"2025-04-07","open":2975,"high":3010,"low":2835,"close":2985,"volume":16985,"rsi_14":65.29,"sma_20":2867.5,"sma_60":2898.17,"sma_120":2894.17},{"date":"2025-04-08","open":2985,"high":3045,"low":2850,"close":2985,"volume":26217,"rsi_14":73.15,"sma_20":2875.0,"sma_60":2897.92,"sma_120":2891.96},{"date":"2025-04-09","open":2905,"high":2905,"low":2760,"close":2865,"volume":18781,"rsi_14":57.6,"sma_20":2877.5,"sma_60":2896.17,"sma_120":2889.12},{"date":"2025-04-10","open":2895,"high":2985,"low":2860,"close":2970,"volume":5795,"rsi_14":63.7,"sma_20":2884.75,"sma_60":2895.83,"sma_120":2887.29},{"date":"2025-04-11","open":2945,"high":2970,"low":2920,"close":2920,"volume":475,"rsi_14":60.39,"sma_20":2890.25,"sma_60":2894.83,"sma_120":2885.79},{"date":"2025-04-14","open":2985,"high":2985,"low":2860,"close":2905,"volume":5012,"rsi_14":51.88,"sma_20":2895.0,"sma_60":2892.58,"sma_120":2882.71},{"date":"2025-04-15","open":2890,"high":2890,"low":2830,"close":2880,"volume":10687,"rsi_14":51.88,"sma_20":2899.0,"sma_60":2889.5,"sma_120":2879.79},{"date":"2025-04-16","open":2840,"high":2880,"low":2765,"close":2815,"volume":18395,"rsi_14":42.54,"sma_20":2903.0,"sma_60":2885.25,"sma_120":2876.67},{"date":"2025-04-17","open":2795,"high":2980,"low":2780,"close":2930,"volume":13223,"rsi_14":47.62,"sma_20":2911.0,"sma_60":2882.75,"sma_120":2873.83},{"date":"2025-04-18","open":2950,"high":2975,"low":2870,"close":2930,"volume":4949,"rsi_14":53.85,"sma_20":2919.0,"sma_60":2880.25,"sma_120":2872.12},{"date":"2025-04-21","open":2910,"high":2960,"low":2860,"close":2930,"volume":7881,"rsi_14":47.37,"sma_20":2927.5,"sma_60":2877.08,"sma_120":2870.62},{"date":"2025-04-22","open":2890,"high":2920,"low":2835,"close":2885,"volume":11521,"rsi_14":42.5,"sma_20":2927.75,"sma_60":2872.83,"sma_120":2868.62},{"date":"2025-04-23","open":2885,"high":2940,"low":2835,"close":2930,"volume":4553,"rsi_14":44.8,"sma_20":2931.5,"sma_60":2870.0,"sma_120":2866.17},{"date":"2025-04-24","open":2930,"high":2960,"low":2880,"close":2960,"volume":8327,"rsi_14":46.09,"sma_20":2933.75,"sma_60":2868.08,"sma_120":2864.33},{"date":"2025-04-25","open":2960,"high":3075,"low":2930,"close":2960,"volume":22761,"rsi_14":47.97,"sma_20":2933.5,"sma_60":2866.83,"sma_120":2863.54},{"date":"2025-04-28","open":2960,"high":2960,"low":2865,"close":2870,"volume":18372,"rsi_14":41.84,"sma_20":2933.0,"sma_60":2863.67,"sma_120":2861.08},{"date":"2025-04-29","open":2870,"high":2990,"low":2830,"close":2965,"volume":46295,"rsi_14":57.35,"sma_20":2933.25,"sma_60":2863.42,"sma_120":2861.12},{"date":"2025-04-30","open":2935,"high":2940,"low":2875,"close":2915,"volume":31258,"rsi_14":45.6,"sma_20":2930.25,"sma_60":2862.33,"sma_120":2859.92},{"date":"2025-05-02","open":2915,"high":2965,"low":2830,"close":2850,"volume":20492,"rsi_14":44.53,"sma_20":2923.0,"sma_60":2859.67,"sma_120":2858.17},{"date":"2025-05-07","open":2850,"high":2965,"low":2830,"close":2910,"volume":12941,"rsi_14":50.36,"sma_20":2918.0,"sma_60":2857.58,"sma_120":2857.08},{"date":"2025-05-08","open":2910,"high":3050,"low":2910,"close":3035,"volume":43318,"rsi_14":59.87,"sma_20":2920.5,"sma_60":2858.17,"sma_120":2857.21},{"date":"2025-05-09","open":3040,"high":3225,"low":2995,"close":3095,"volume":49517,"rsi_14":67.95,"sma_20":2926.0,"sma_60":2860.83,"sma_120":2857.75},{"date":"2025-05-12","open":3095,"high":3245,"low":3055,"close":3115,"volume":17533,"rsi_14":63.5,"sma_20":2938.5,"sma_60":2865.92,"sma_120":2858.54},{"date":"2025-05-13","open":3115,"high":3115,"low":3015,"close":3045,"volume":38248,"rsi_14":57.62,"sma_20":2942.25,"sma_60":2869.42,"sma_120":2858.58},{"date":"2025-05-14","open":3060,"high":3060,"low":2990,"close":3010,"volume":6811,"rsi_14":55.06,"sma_20":2946.75,"sma_60":2873.33,"sma_120":2858.92},{"date":"2025-05-15","open":2995,"high":3060,"low":2975,"close":2995,"volume":16342,"rsi_14":57.24,"sma_20":2951.25,"sma_60":2876.92,"sma_120":2860.54},{"date":"2025-05-16","open":2995,"high":3030,"low":2957,"close":2995,"volume":15555,"rsi_14":54.55,"sma_20":2957.0,"sma_60":2880.83,"sma_120":2861.42},{"date":"2025-05-19","open":2995,"high":2995,"low":2850,"close":2940,"volume":25118,"rsi_14":48.65,"sma_20":2963.25,"sma_60":2882.58,"sma_120":2861.5},{"date":"2025-05-20","open":2930,"high":3005,"low":2855,"close":2870,"volume":15812,"rsi_14":44.44,"sma_20":2960.25,"sma_60":2884.83,"sma_120":2860.92},{"date":"2025-05-21","open":2870,"high":2950,"low":2870,"close":2930,"volume":5936,"rsi_14":53.85,"sma_20":2960.25,"sma_60":2888.42,"sma_120":2860.79},{"date":"2025-05-22","open":2930,"high":2930,"low":2860,"close":2910,"volume":14368,"rsi_14":46.1,"sma_20":2959.25,"sma_60":2891.67,"sma_120":2860.92},{"date":"2025-05-23","open":2895,"high":2930,"low":2875,"close":2900,"volume":2497,"rsi_14":48.87,"sma_20":2960.0,"sma_60":2895.25,"sma_120":2861.0},{"date":"2025-05-26","open":2900,"high":2915,"low":2870,"close":2910,"volume":11796,"rsi_14":54.92,"sma_20":2959.0,"sma_60":2897.75,"sma_120":2862.62},{"date":"2025-05-27","open":2905,"high":2910,"low":2875,"close":2900,"volume":536,"rsi_14":49.11,"sma_20":2956.0,"sma_60":2900.75,"sma_120":2864.54},{"date":"2025-05-28","open":2895,"high":2950,"low":2840,"close":2950,"volume":10891,"rsi_14":41.24,"sma_20":2955.5,"sma_60":2903.75,"sma_120":2866.96},{"date":"2025-05-29","open":2930,"high":2995,"low":2905,"close":2910,"volume":7109,"rsi_14":30.11,"sma_20":2957.5,"sma_60":2905.75,"sma_120":2868.96},{"date":"2025-05-30","open":2910,"high":2910,"low":2875,"close":2910,"volume":7325,"rsi_14":26.97,"sma_20":2954.75,"sma_60":2907.75,"sma_120":2871.38},{"date":"2025-06-02","open":2920,"high":3050,"low":2910,"close":3015,"volume":20213,"rsi_14":46.88,"sma_20":2959.75,"sma_60":2910.67,"sma_120":2874.54},{"date":"2025-06-04","open":3015,"high":3015,"low":2925,"close":2990,"volume":14100,"rsi_14":47.87,"sma_20":2966.75,"sma_60":2913.83,"sma_120":2878.71},{"date":"2025-06-05","open":2975,"high":2975,"low":2930,"close":2965,"volume":4406,"rsi_14":46.88,"sma_20":2969.5,"sma_60":2915.92,"sma_120":2882.25},{"date":"2025-06-09","open":2965,"high":3035,"low":2935,"close":2970,"volume":7786,"rsi_14":47.42,"sma_20":2966.25,"sma_60":2918.08,"sma_120":2886.0},{"date":"2025-06-10","open":2970,"high":3000,"low":2915,"close":2965,"volume":9282,"rsi_14":52.87,"sma_20":2959.75,"sma_60":2920.25,"sma_120":2889.54},{"date":"2025-06-11","open":3040,"high":3050,"low":2930,"close":3015,"volume":19297,"rsi_14":67.47,"sma_20":2954.75,"sma_60":2923.58,"sma_120":2893.75},{"date":"2025-06-12","open":3050,"high":3065,"low":2980,"close":3000,"volume":18298,"rsi_14":59.46,"sma_20":2952.5,"sma_60":2926.5,"sma_120":2897.5},{"date":"2025-06-13","open":3000,"high":3050,"low":2930,"close":2930,"volume":4529,"rsi_14":52.38,"sma_20":2948.5,"sma_60":2928.5,"sma_120":2900.33},{"date":"2025-06-16","open":2930,"high":3000,"low":2930,"close":2950,"volume":11408,"rsi_14":55.81,"sma_20":2946.25,"sma_60":2930.83,"sma_120":2903.42},{"date":"2025-06-17","open":2950,"high":3020,"low":2920,"close":2945,"volume":4715,"rsi_14":54.12,"sma_20":2943.75,"sma_60":2933.25,"sma_120":2906.54},{"date":"2025-06-18","open":2920,"high":2970,"low":2920,"close":2970,"volume":8201,"rsi_14":57.95,"sma_20":2945.25,"sma_60":2937.17,"sma_120":2910.08},{"date":"2025-06-19","open":3030,"high":3035,"low":2850,"close":2940,"volume":17001,"rsi_14":48.81,"sma_20":2948.75,"sma_60":2940.0,"sma_120":2913.12},{"date":"2025-06-20","open":2945,"high":3050,"low":2945,"close":2975,"volume":25071,"rsi_14":57.83,"sma_20":2951.0,"sma_60":2943.42,"sma_120":2916.04},{"date":"2025-06-23","open":2975,"high":3030,"low":2925,"close":2980,"volume":35850,"rsi_14":58.33,"sma_20":2954.5,"sma_60":2947.08,"sma_120":2918.96},{"date":"2025-06-24","open":2950,"high":3080,"low":2950,"close":2980,"volume":6212,"rsi_14":44.44,"sma_20":2958.5,"sma_60":2948.75,"sma_120":2921.0},{"date":"2025-06-25","open":2980,"high":3080,"low":2920,"close":2930,"volume":13632,"rsi_14":41.18,"sma_20":2959.5,"sma_60":2950.0,"sma_120":2922.21},{"date":"2025-06-26","open":2940,"high":2945,"low":2880,"close":2925,"volume":6318,"rsi_14":43.75,"sma_20":2960.75,"sma_60":2950.17,"sma_120":2922.5},{"date":"2025-06-27","open":2920,"high":2925,"low":2865,"close":2885,"volume":17077,"rsi_14":38.03,"sma_20":2957.5,"sma_60":2948.83,"sma_120":2922.17},{"date":"2025-06-30","open":2885,"high":2920,"low":2815,"close":2915,"volume":18809,"rsi_14":43.42,"sma_20":2957.75,"sma_60":2949.42,"sma_120":2922.04},{"date":"2025-07-01","open":2885,"high":2995,"low":2880,"close":2995,"volume":15383,"rsi_14":47.56,"sma_20":2962.0,"sma_60":2950.0,"sma_120":2922.46},{"date":"2025-07-02","open":3040,"high":3040,"low":2960,"close":2980,"volume":5853,"rsi_14":47.56,"sma_20":2960.25,"sma_60":2950.08,"sma_120":2922.58},{"date":"2025-07-03","open":2955,"high":3030,"low":2915,"close":2980,"volume":14570,"rsi_14":57.35,"sma_20":2959.75,"sma_60":2949.83,"sma_120":2922.71},{"date":"2025-07-04","open":2980,"high":3020,"low":2905,"close":2945,"volume":14150,"rsi_14":49.3,"sma_20":2958.75,"sma_60":2948.75,"sma_120":2923.29},{"date":"2025-07-07","open":2990,"high":2990,"low":2865,"close":2880,"volume":12777,"rsi_14":42.17,"sma_20":2954.25,"sma_60":2947.0,"sma_120":2922.58},{"date":"2025-07-08","open":2880,"high":2935,"low":2820,"close":2885,"volume":3889,"rsi_14":39.24,"sma_20":2950.25,"sma_60":2945.33,"sma_120":2921.62},{"date":"2025-07-09","open":2885,"high":2900,"low":2835,"close":2860,"volume":13608,"rsi_14":39.74,"sma_20":2942.5,"sma_60":2945.25,"sma_120":2920.71},{"date":"2025-07-10","open":2850,"high":2890,"low":2850,"close":2865,"volume":2451,"rsi_14":34.72,"sma_20":2935.75,"sma_60":2943.5,"sma_120":2919.67},{"date":"2025-07-11","open":3040,"high":3040,"low":2835,"close":2870,"volume":12823,"rsi_14":34.72,"sma_20":2932.75,"sma_60":2942.67,"sma_120":2918.75},{"date":"2025-07-14","open":2870,"high":3000,"low":2830,"close":2835,"volume":11867,"rsi_14":31.65,"sma_20":2927.0,"sma_60":2941.5,"sma_120":2917.04},{"date":"2025-07-15","open":2845,"high":2895,"low":2825,"close":2870,"volume":5003,"rsi_14":42.11,"sma_20":2923.25,"sma_60":2941.33,"sma_120":2915.42},{"date":"2025-07-16","open":2890,"high":2985,"low":2820,"close":2880,"volume":8724,"rsi_14":44.16,"sma_20":2918.75,"sma_60":2942.42,"sma_120":2913.83},{"date":"2025-07-17","open":2895,"high":2965,"low":2805,"close":2820,"volume":13465,"rsi_14":41.98,"sma_20":2912.75,"sma_60":2940.58,"sma_120":2911.67},{"date":"2025-07-18","open":2830,"high":2970,"low":2810,"close":2900,"volume":6869,"rsi_14":48.35,"sma_20":2909.0,"sma_60":2940.08,"sma_120":2910.17},{"date":"2025-07-21","open":2880,"high":2945,"low":2880,"close":2920,"volume":3661,"rsi_14":40.51,"sma_20":2906.0,"sma_60":2939.92,"sma_120":2908.5},{"date":"2025-07-22","open":2940,"high":2975,"low":2875,"close":2950,"volume":10453,"rsi_14":46.34,"sma_20":2904.5,"sma_60":2941.0,"sma_120":2906.92},{"date":"2025-07-23","open":2950,"high":2955,"low":2890,"close":2900,"volume":14334,"rsi_14":41.3,"sma_20":2903.0,"sma_60":2940.5,"sma_120":2905.25},{"date":"2025-07-24","open":2895,"high":2970,"low":2875,"close":2940,"volume":982,"rsi_14":49.46,"sma_20":2903.75,"sma_60":2940.17,"sma_120":2904.12},{"date":"2025-07-25","open":2940,"high":3000,"low":2900,"close":2990,"volume":11009,"rsi_14":62.22,"sma_20":2909.0,"sma_60":2940.67,"sma_120":2903.75},{"date":"2025-07-28","open":2990,"high":2990,"low":2935,"close":2960,"volume":2609,"rsi_14":57.89,"sma_20":2911.25,"sma_60":2942.17,"sma_120":2902.92},{"date":"2025-07-29","open":2960,"high":2960,"low":2910,"close":2910,"volume":1942,"rsi_14":55.0,"sma_20":2907.0,"sma_60":2941.25,"sma_120":2902.33},{"date":"2025-07-30","open":2910,"high":2945,"low":2860,"close":2905,"volume":1193,"rsi_14":54.0,"sma_20":2903.25,"sma_60":2941.08,"sma_120":2901.71},{"date":"2025-07-31","open":2970,"high":2990,"low":2865,"close":2930,"volume":755,"rsi_14":55.77,"sma_20":2900.75,"sma_60":2942.42,"sma_120":2901.04},{"date":"2025-08-01","open":2950,"high":2950,"low":2880,"close":2935,"volume":6034,"rsi_14":60.2,"sma_20":2900.25,"sma_60":2942.83,"sma_120":2900.21},{"date":"2025-08-04","open":2905,"high":2975,"low":2905,"close":2955,"volume":212,"rsi_14":58.95,"sma_20":2904.0,"sma_60":2941.5,"sma_120":2899.83},{"date":"2025-08-05","open":2955,"high":2995,"low":2875,"close":2915,"volume":11971,"rsi_14":53.47,"sma_20":2905.5,"sma_60":2938.5,"sma_120":2899.67},{"date":"2025-08-06","open":2930,"high":2930,"low":2875,"close":2885,"volume":2601,"rsi_14":56.84,"sma_20":2906.75,"sma_60":2934.67,"sma_120":2900.29},{"date":"2025-08-07","open":2915,"high":2915,"low":2860,"close":2900,"volume":3756,"rsi_14":50.0,"sma_20":2908.5,"sma_60":2932.25,"sma_120":2900.83},{"date":"2025-08-08","open":2895,"high":2915,"low":2865,"close":2915,"volume":910,"rsi_14":49.38,"sma_20":2910.75,"sma_60":2930.67,"sma_120":2902.0},{"date":"2025-08-11","open":2905,"high":2970,"low":2895,"close":2970,"volume":1619,"rsi_14":52.33,"sma_20":2917.5,"sma_60":2930.25,"sma_120":2903.58},{"date":"2025-08-12","open":3000,"high":3000,"low":2915,"close":2940,"volume":3167,"rsi_14":54.88,"sma_20":2921.0,"sma_60":2929.33,"sma_120":2905.08},{"date":"2025-08-13","open":2955,"high":2955,"low":2900,"close":2920,"volume":1892,"rsi_14":47.44,"sma_20":2923.0,"sma_60":2929.0,"sma_120":2905.79},{"date":"2025-08-14","open":2925,"high":2935,"low":2865,"close":2900,"volume":1478,"rsi_14":37.5,"sma_20":2927.0,"sma_60":2929.5,"sma_120":2907.17},{"date":"2025-08-18","open":2925,"high":2925,"low":2810,"close":2810,"volume":9511,"rsi_14":32.14,"sma_20":2922.5,"sma_60":2927.5,"sma_120":2907.96},{"date":"2025-08-19","open":2830,"high":2855,"low":2765,"close":2790,"volume":4682,"rsi_14":34.62,"sma_20":2916.0,"sma_60":2925.5,"sma_120":2908.58},{"date":"2025-08-20","open":2790,"high":2790,"low":2700,"close":2715,"volume":6277,"rsi_14":29.35,"sma_20":2904.25,"sma_60":2922.42,"sma_120":2908.83},{"date":"2025-08-21","open":2740,"high":2890,"low":2720,"close":2790,"volume":4562,"rsi_14":36.27,"sma_20":2898.75,"sma_60":2920.42,"sma_120":2909.08},{"date":"2025-08-22","open":2920,"high":2920,"low":2765,"close":2770,"volume":1217,"rsi_14":34.29,"sma_20":2890.25,"sma_60":2918.25,"sma_120":2909.5},{"date":"2025-08-25","open":2770,"high":2820,"low":2720,"close":2740,"volume":3485,"rsi_14":29.91,"sma_20":2877.75,"sma_60":2914.75,"sma_120":2909.25},{"date":"2025-08-26","open":2790,"high":2845,"low":2740,"close":2740,"volume":2591,"rsi_14":32.32,"sma_20":2866.75,"sma_60":2911.92,"sma_120":2908.83},{"date":"2025-08-27","open":2740,"high":2790,"low":2740,"close":2750,"volume":278,"rsi_14":35.79,"sma_20":2858.75,"sma_60":2909.25,"sma_120":2908.5},{"date":"2025-08-28","open":2750,"high":2790,"low":2740,"close":2755,"volume":3128,"rsi_14":34.41,"sma_20":2851.25,"sma_60":2904.92,"sma_120":2907.79},{"date":"2025-08-29","open":2850,"high":2850,"low":2755,"close":2760,"volume":8536,"rsi_14":32.97,"sma_20":2842.75,"sma_60":2901.08,"sma_120":2907.46},{"date":"2025-09-01","open":2900,"high":2900,"low":2730,"close":2730,"volume":3939,"rsi_14":22.09,"sma_20":2832.5,"sma_60":2897.17,"sma_120":2906.54},{"date":"2025-09-02","open":2745,"high":2900,"low":2710,"close":2750,"volume":3048,"rsi_14":27.38,"sma_20":2822.25,"sma_60":2893.5,"sma_120":2905.79},{"date":"2025-09-03","open":2750,"high":2860,"low":2665,"close":2700,"volume":8947,"rsi_14":25.56,"sma_20":2811.5,"sma_60":2889.08,"sma_120":2904.67},{"date":"2025-09-04","open":2700,"high":2700,"low":2630,"close":2680,"volume":20545,"rsi_14":25.56,"sma_20":2801.25,"sma_60":2883.5,"sma_120":2903.54},{"date":"2025-09-05","open":2680,"high":2695,"low":2630,"close":2640,"volume":2365,"rsi_14":28.75,"sma_20":2788.25,"sma_60":2877.5,"sma_120":2902.0},{"date":"2025-09-08","open":2640,"high":2670,"low":2560,"close":2570,"volume":26351,"rsi_14":25.56,"sma_20":2771.0,"sma_60":2871.5,"sma_120":2900.0},{"date":"2025-09-09","open":2550,"high":2645,"low":2515,"close":2580,"volume":24401,"rsi_14":32.47,"sma_20":2751.5,"sma_60":2865.33,"sma_120":2898.08},{"date":"2025-09-10","open":2580,"high":2640,"low":2540,"close":2625,"volume":12728,"rsi_14":26.76,"sma_20":2735.75,"sma_60":2860.0,"sma_120":2896.62},{"date":"2025-09-11","open":2625,"high":2625,"low":2550,"close":2610,"volume":10683,"rsi_14":27.14,"sma_20":2720.25,"sma_60":2854.0,"sma_120":2895.58},{"date":"2025-09-12","open":2600,"high":2685,"low":2595,"close":2605,"volume":3984,"rsi_14":29.23,"sma_20":2705.5,"sma_60":2848.42,"sma_120":2894.21},{"date":"2025-09-15","open":2645,"high":2660,"low":2560,"close":2600,"volume":17894,"rsi_14":28.79,"sma_20":2695.0,"sma_60":2842.17,"sma_120":2892.79},{"date":"2025-09-16","open":2600,"high":2665,"low":2570,"close":2600,"volume":24769,"rsi_14":26.56,"sma_20":2685.5,"sma_60":2835.83,"sma_120":2891.46},{"date":"2025-09-17","open":2600,"high":2620,"low":2585,"close":2620,"volume":8852,"rsi_14":29.85,"sma_20":2680.75,"sma_60":2829.83,"sma_120":2889.29},{"date":"2025-09-18","open":2620,"high":2640,"low":2595,"close":2635,"volume":3108,"rsi_14":32.86,"sma_20":2673.25,"sma_60":2825.0,"sma_120":2887.5},{"date":"2025-09-19","open":2640,"high":2745,"low":2640,"close":2715,"volume":2988,"rsi_14":48.1,"sma_20":2670.5,"sma_60":2821.5,"sma_120":2885.83},{"date":"2025-09-22","open":2775,"high":2775,"low":2685,"close":2710,"volume":5568,"rsi_14":44.74,"sma_20":2669.0,"sma_60":2818.58,"sma_120":2883.71},{"date":"2025-09-23","open":2710,"high":2710,"low":2660,"close":2680,"volume":1818,"rsi_14":47.22,"sma_20":2666.0,"sma_60":2814.67,"sma_120":2882.04},{"date":"2025-09-24","open":2680,"high":2680,"low":2620,"close":2620,"volume":5119,"rsi_14":42.5,"sma_20":2659.5,"sma_60":2808.42,"sma_120":2879.21},{"date":"2025-09-25","open":2620,"high":2675,"low":2610,"close":2620,"volume":4290,"rsi_14":47.22,"sma_20":2652.75,"sma_60":2802.42,"sma_120":2876.25},{"date":"2025-09-26","open":2615,"high":2635,"low":2525,"close":2530,"volume":17175,"rsi_14":44.74,"sma_20":2641.25,"sma_60":2794.92,"sma_120":2872.38},{"date":"2025-09-29","open":2530,"high":2590,"low":2530,"close":2530,"volume":1733,"rsi_14":43.24,"sma_20":2631.25,"sma_60":2788.0,"sma_120":2868.38},{"date":"2025-09-30","open":2530,"high":2630,"low":2500,"close":2560,"volume":6331,"rsi_14":40.85,"sma_20":2621.75,"sma_60":2782.67,"sma_120":2864.83},{"date":"2025-10-01","open":2665,"high":2665,"low":2560,"close":2595,"volume":1495,"rsi_14":48.0,"sma_20":2616.5,"sma_60":2777.83,"sma_120":2861.58},{"date":"2025-10-02","open":2595,"high":2630,"low":2565,"close":2600,"volume":3052,"rsi_14":49.33,"sma_20":2612.5,"sma_60":2773.5,"sma_120":2859.38},{"date":"2025-10-10","open":2580,"high":2615,"low":2580,"close":2600,"volume":1831,"rsi_14":50.0,"sma_20":2610.5,"sma_60":2769.08,"sma_120":2856.29},{"date":"2025-10-13","open":2555,"high":3015,"low":2540,"close":2600,"volume":154592,"rsi_14":50.0,"sma_20":2612.0,"sma_60":2764.58,"sma_120":2853.62},{"date":"2025-10-14","open":2600,"high":2655,"low":2555,"close":2590,"volume":11632,"rsi_14":45.83,"sma_20":2612.5,"sma_60":2760.5,"sma_120":2851.0},{"date":"2025-10-15","open":2585,"high":2590,"low":2530,"close":2590,"volume":10775,"rsi_14":42.65,"sma_20":2610.75,"sma_60":2755.83,"sma_120":2848.58},{"date":"2025-10-16","open":2605,"high":2605,"low":2560,"close":2590,"volume":6297,"rsi_14":26.42,"sma_20":2609.75,"sma_60":2751.0,"sma_120":2846.71},{"date":"2025-10-17","open":2590,"high":2605,"low":2535,"close":2565,"volume":2324,"rsi_14":24.56,"sma_20":2607.75,"sma_60":2746.75,"sma_120":2843.67},{"date":"2025-10-20","open":2585,"high":2585,"low":2555,"close":2565,"volume":635,"rsi_14":27.45,"sma_20":2606.0,"sma_60":2741.17,"sma_120":2840.62},{"date":"2025-10-21","open":2565,"high":2590,"low":2515,"close":2560,"volume":8586,"rsi_14":35.0,"sma_20":2604.0,"sma_60":2735.17,"sma_120":2837.54},{"date":"2025-10-22","open":2575,"high":2575,"low":2525,"close":2525,"volume":4282,"rsi_14":29.79,"sma_20":2599.25,"sma_60":2728.08,"sma_120":2834.54},{"date":"2025-10-23","open":2520,"high":2535,"low":2515,"close":2520,"volume":1477,"rsi_14":46.67,"sma_20":2593.25,"sma_60":2721.75,"sma_120":2831.12},{"date":"2025-10-24","open":2540,"high":2540,"low":2475,"close":2495,"volume":6316,"rsi_14":40.0,"sma_20":2582.25,"sma_60":2714.33,"sma_120":2827.25},{"date":"2025-10-27","open":2505,"high":2505,"low":2400,"close":2455,"volume":40191,"rsi_14":21.62,"sma_20":2569.5,"sma_60":2705.42,"sma_120":2823.04},{"date":"2025-10-28","open":2455,"high":2480,"low":2380,"close":2470,"volume":11897,"rsi_14":12.12,"sma_20":2559.0,"sma_60":2697.25,"sma_120":2819.71},{"date":"2025-10-29","open":2450,"high":2450,"low":2430,"close":2430,"volume":2012,"rsi_14":7.5,"sma_20":2549.5,"sma_60":2689.25,"sma_120":2815.25},{"date":"2025-10-30","open":2600,"high":2600,"low":2400,"close":2445,"volume":6629,"rsi_14":13.95,"sma_20":2540.75,"sma_60":2681.58,"sma_120":2811.33},{"date":"2025-10-31","open":2545,"high":2570,"low":2420,"close":2515,"volume":6039,"rsi_14":35.09,"sma_20":2540.0,"sma_60":2674.67,"sma_120":2808.54},{"date":"2025-11-03","open":2515,"high":2600,"low":2490,"close":2525,"volume":2728,"rsi_14":38.6,"sma_20":2539.75,"sma_60":2667.83,"sma_120":2805.33},{"date":"2025-11-04","open":2515,"high":2530,"low":2480,"close":2530,"volume":3278,"rsi_14":39.66,"sma_20":2538.25,"sma_60":2660.75,"sma_120":2801.12},{"date":"2025-11-05","open":2510,"high":2550,"low":2490,"close":2515,"volume":3117,"rsi_14":37.7,"sma_20":2534.25,"sma_60":2654.08,"sma_120":2796.29},{"date":"2025-11-06","open":2540,"high":2555,"low":2500,"close":2530,"volume":3102,"rsi_14":44.07,"sma_20":2530.75,"sma_60":2648.17,"sma_120":2791.42},{"date":"2025-11-07","open":2530,"high":2530,"low":2435,"close":2450,"volume":4392,"rsi_14":34.67,"sma_20":2523.25,"sma_60":2640.67,"sma_120":2786.46},{"date":"2025-11-10","open":2450,"high":2490,"low":2410,"close":2425,"volume":13480,"rsi_14":32.91,"sma_20":2514.5,"sma_60":2632.5,"sma_120":2781.58},{"date":"2025-11-11","open":2410,"high":2465,"low":2365,"close":2455,"volume":12415,"rsi_14":41.03,"sma_20":2507.75,"sma_60":2623.92,"sma_120":2777.08},{"date":"2025-11-12","open":2455,"high":2590,"low":2455,"close":2525,"volume":1084,"rsi_14":50.55,"sma_20":2504.5,"sma_60":2617.0,"sma_120":2773.17},{"date":"2025-11-13","open":2490,"high":2520,"low":2460,"close":2460,"volume":10587,"rsi_14":46.46,"sma_20":2498.0,"sma_60":2609.33,"sma_120":2769.17},{"date":"2025-11-14","open":2460,"high":2495,"low":2435,"close":2450,"volume":8471,"rsi_14":49.46,"sma_20":2492.25,"sma_60":2601.83,"sma_120":2765.67},{"date":"2025-11-17","open":2450,"high":2450,"low":2380,"close":2380,"volume":10376,"rsi_14":41.35,"sma_20":2483.0,"sma_60":2594.67,"sma_120":2761.08},{"date":"2025-11-18","open":2380,"high":2415,"low":2370,"close":2380,"volume":2794,"rsi_14":44.79,"sma_20":2474.0,"sma_60":2587.83,"sma_120":2756.67},{"date":"2025-11-19","open":2380,"high":2380,"low":2305,"close":2310,"volume":11213,"rsi_14":37.38,"sma_20":2463.25,"sma_60":2581.08,"sma_120":2751.75},{"date":"2025-11-20","open":2310,"high":2345,"low":2285,"close":2325,"volume":8027,"rsi_14":30.21,"sma_20":2453.5,"sma_60":2573.33,"sma_120":2746.88},{"date":"2025-11-21","open":2300,"high":2490,"low":2300,"close":2360,"volume":7912,"rsi_14":33.66,"sma_20":2446.75,"sma_60":2566.5,"sma_120":2742.38},{"date":"2025-11-24","open":2360,"high":2410,"low":2310,"close":2310,"volume":6395,"rsi_14":30.0,"sma_20":2439.5,"sma_60":2559.33,"sma_120":2737.04},{"date":"2025-11-25","open":2345,"high":2360,"low":2320,"close":2350,"volume":600,"rsi_14":35.65,"sma_20":2433.5,"sma_60":2552.83,"sma_120":2732.38},{"date":"2025-11-26","open":2370,"high":2370,"low":2320,"close":2340,"volume":2889,"rsi_14":33.33,"sma_20":2429.0,"sma_60":2546.0,"sma_120":2727.62},{"date":"2025-11-27","open":2360,"high":2500,"low":2345,"close":2445,"volume":17268,"rsi_14":49.58,"sma_20":2429.0,"sma_60":2540.83,"sma_120":2722.88},{"date":"2025-11-28","open":2445,"high":2690,"low":2445,"close":2470,"volume":51036,"rsi_14":53.78,"sma_20":2426.75,"sma_60":2536.0,"sma_120":2718.54},{"date":"2025-12-01","open":2555,"high":2555,"low":2455,"close":2495,"volume":11855,"rsi_14":53.39,"sma_20":2425.25,"sma_60":2532.08,"sma_120":2714.62},{"date":"2025-12-02","open":2495,"high":2495,"low":2355,"close":2465,"volume":18609,"rsi_14":44.55,"sma_20":2422.0,"sma_60":2527.33,"sma_120":2710.42},{"date":"2025-12-03","open":2450,"high":2450,"low":2430,"close":2435,"volume":4778,"rsi_14":47.57,"sma_20":2418.0,"sma_60":2522.92,"sma_120":2706.0},{"date":"2025-12-04","open":2435,"high":2455,"low":2400,"close":2405,"volume":2572,"rsi_14":45.79,"sma_20":2411.75,"sma_60":2518.33,"sma_120":2700.92},{"date":"2025-12-05","open":2425,"high":2455,"low":2400,"close":2450,"volume":2893,"rsi_14":56.86,"sma_20":2411.75,"sma_60":2515.17,"sma_120":2696.33},{"date":"2025-12-08","open":2425,"high":2505,"low":2425,"close":2455,"volume":4593,"rsi_14":57.28,"sma_20":2413.25,"sma_60":2513.25,"sma_120":2692.38},{"date":"2025-12-09","open":2465,"high":2585,"low":2445,"close":2465,"volume":4342,"rsi_14":67.03,"sma_20":2413.75,"sma_60":2511.33,"sma_120":2688.33},{"date":"2025-12-10","open":2465,"high":3100,"low":2455,"close":2550,"volume":841556,"rsi_14":71.43,"sma_20":2415.0,"sma_60":2510.08,"sma_120":2685.04},{"date":"2025-12-11","open":2550,"high":2605,"low":2465,"close":2550,"volume":58552,"rsi_14":69.39,"sma_20":2419.5,"sma_60":2509.08,"sma_120":2681.54},{"date":"2025-12-12","open":2540,"high":2570,"low":2510,"close":2540,"volume":36251,"rsi_14":75.56,"sma_20":2424.0,"sma_60":2508.0,"sma_120":2678.21},{"date":"2025-12-15","open":2550,"high":2855,"low":2495,"close":2715,"volume":299754,"rsi_14":81.2,"sma_20":2440.75,"sma_60":2509.92,"sma_120":2676.04},{"date":"2025-12-16","open":2750,"high":2915,"low":2630,"close":2680,"volume":232711,"rsi_14":77.87,"sma_20":2455.75,"sma_60":2511.25,"sma_120":2673.54},{"date":"2025-12-17","open":2665,"high":2795,"low":2630,"close":2755,"volume":65282,"rsi_14":76.72,"sma_20":2478.0,"sma_60":2513.5,"sma_120":2671.67},{"date":"2025-12-18","open":2755,"high":2810,"low":2700,"close":2755,"volume":28128,"rsi_14":75.68,"sma_20":2499.5,"sma_60":2515.42,"sma_120":2670.21},{"date":"2025-12-19","open":2740,"high":2790,"low":2675,"close":2700,"volume":22686,"rsi_14":67.52,"sma_20":2516.5,"sma_60":2515.17,"sma_120":2668.33},{"date":"2025-12-22","open":2700,"high":2730,"low":2540,"close":2625,"volume":47390,"rsi_14":62.7,"sma_20":2532.25,"sma_60":2513.75,"sma_120":2666.17},{"date":"2025-12-23","open":2630,"high":2655,"low":2535,"close":2590,"volume":25173,"rsi_14":62.2,"sma_20":2544.25,"sma_60":2512.25,"sma_120":2663.46},{"date":"2025-12-24","open":2590,"high":2650,"low":2570,"close":2610,"volume":14642,"rsi_14":66.4,"sma_20":2557.75,"sma_60":2512.08,"sma_120":2660.25},{"date":"2025-12-26","open":2600,"high":2870,"low":2600,"close":2680,"volume":65090,"rsi_14":67.69,"sma_20":2569.5,"sma_60":2513.08,"sma_120":2657.75},{"date":"2025-12-29","open":2630,"high":2715,"low":2620,"close":2635,"volume":74623,"rsi_14":63.04,"sma_20":2577.75,"sma_60":2514.83,"sma_120":2654.88},{"date":"2025-12-30","open":2640,"high":2650,"low":2600,"close":2635,"volume":16676,"rsi_14":62.5,"sma_20":2584.75,"sma_60":2516.58,"sma_120":2652.29},{"date":"2026-01-02","open":2635,"high":2655,"low":2580,"close":2600,"volume":69654,"rsi_14":53.97,"sma_20":2591.5,"sma_60":2517.25,"sma_120":2649.96},{"date":"2026-01-05","open":2600,"high":2600,"low":2505,"close":2540,"volume":49272,"rsi_14":49.28,"sma_20":2596.75,"sma_60":2516.33,"sma_120":2647.08},{"date":"2026-01-06","open":2525,"high":2525,"low":2475,"close":2485,"volume":27478,"rsi_14":46.26,"sma_20":2600.75,"sma_60":2514.42,"sma_120":2643.96},{"date":"2026-01-07","open":2485,"high":2495,"low":2455,"close":2485,"volume":7298,"rsi_14":29.46,"sma_20":2602.5,"sma_60":2512.5,"sma_120":2640.79},{"date":"2026-01-08","open":2485,"high":2540,"low":2460,"close":2500,"volume":30644,"rsi_14":33.33,"sma_20":2604.75,"sma_60":2510.83,"sma_120":2637.71},{"date":"2026-01-09","open":2500,"high":2535,"low":2495,"close":2495,"volume":4312,"rsi_14":22.34,"sma_20":2606.25,"sma_60":2509.25,"sma_120":2634.88},{"date":"2026-01-12","open":2495,"high":2595,"low":2445,"close":2470,"volume":11210,"rsi_14":21.21,"sma_20":2602.25,"sma_60":2507.25,"sma_120":2631.54},{"date":"2026-01-13","open":2470,"high":2570,"low":2455,"close":2455,"volume":16464,"rsi_14":23.08,"sma_20":2597.5,"sma_60":2505.0,"sma_120":2628.0},{"date":"2026-01-14","open":2585,"high":2585,"low":2410,"close":2420,"volume":18799,"rsi_14":25.3,"sma_20":2591.5,"sma_60":2502.58,"sma_120":2624.67},{"date":"2026-01-15","open":2420,"high":2455,"low":2410,"close":2425,"volume":10310,"rsi_14":28.57,"sma_20":2577.0,"sma_60":2500.25,"sma_120":2620.71},{"date":"2026-01-16","open":2415,"high":2415,"low":2380,"close":2390,"volume":24157,"rsi_14":44.96,"sma_20":2420.0,"sma_60":2530.33,"sma_120":2713.75},{"date":"2026-01-19","open":2390,"high":2390,"low":2340,"close":2380,"volume":14793,"rsi_14":5.88,"sma_20":2543.75,"sma_60":2495.0,"sma_120":2611.54},{"date":"2026-01-20","open":2385,"high":2400,"low":2345,"close":2375,"volume":15278,"rsi_14":6.67,"sma_20":2524.75,"sma_60":2492.58,"sma_120":2607.17},{"date":"2026-01-21","open":2375,"high":2410,"low":2355,"close":2395,"volume":21020,"rsi_14":12.5,"sma_20":2509.5,"sma_60":2490.92,"sma_120":2602.62},{"date":"2026-01-22","open":2435,"high":2435,"low":2360,"close":2400,"volume":8078,"rsi_14":15.52,"sma_20":2498.25,"sma_60":2490.0,"sma_120":2597.71},{"date":"2026-01-23","open":2390,"high":2500,"low":2385,"close":2415,"volume":19996,"rsi_14":24.49,"sma_20":2489.5,"sma_60":2489.08,"sma_120":2593.17},{"date":"2026-01-26","open":2425,"high":2450,"low":2410,"close":2445,"volume":14684,"rsi_14":40.91,"sma_20":2481.25,"sma_60":2489.33,"sma_120":2589.29},{"date":"2026-01-27","open":2455,"high":2500,"low":2400,"close":2410,"volume":31597,"rsi_14":35.29,"sma_20":2467.75,"sma_60":2488.75,"sma_120":2585.17},{"date":"2026-01-28","open":2385,"high":2415,"low":2350,"close":2370,"volume":77010,"rsi_14":26.79,"sma_20":2454.5,"sma_60":2486.33,"sma_120":2580.5},{"date":"2026-01-29","open":2370,"high":2410,"low":2350,"close":2410,"volume":18942,"rsi_14":36.51,"sma_20":2443.25,"sma_60":2484.42,"sma_120":2576.12},{"date":"2026-01-30","open":2390,"high":2590,"low":2390,"close":2470,"volume":53970,"rsi_14":50.0,"sma_20":2436.75,"sma_60":2483.42,"sma_120":2572.08},{"date":"2026-02-02","open":2585,"high":2585,"low":2400,"close":2410,"volume":22846,"rsi_14":44.3,"sma_20":2430.25,"sma_60":2481.67,"sma_120":2567.88},{"date":"2026-02-03","open":2410,"high":2490,"low":2395,"close":2420,"volume":27298,"rsi_14":50.0,"sma_20":2427.0,"sma_60":2479.83,"sma_120":2564.0},{"date":"2026-02-04","open":2440,"high":2470,"low":2410,"close":2465,"volume":17069,"rsi_14":45.38,"sma_20":2416.75,"sma_60":2525.58,"sma_120":2709.54},{"date":"2026-02-05","open":2445,"high":2500,"low":2430,"close":2455,"volume":15755,"rsi_14":49.58,"sma_20":2413.75,"sma_60":2521.5,"sma_120":2705.29},{"date":"2026-02-06","open":2455,"high":2460,"low":2395,"close":2395,"volume":16944,"rsi_14":45.74,"sma_20":2407.0,"sma_60":2516.75,"sma_120":2700.12},{"date":"2026-02-09","open":2395,"high":2455,"low":2395,"close":2430,"volume":8418,"rsi_14":7.45,"sma_20":2294.13,"sma_60":2484.71,"sma_120":2695.38},{"date":"2026-02-10","open":2450,"high":2475,"low":2410,"close":2455,"volume":26031,"rsi_14":55.91,"sma_20":2407.5,"sma_60":2511.33,"sma_120":2691.42},{"date":"2026-02-11","open":2450,"high":2535,"low":2430,"close":2495,"volume":46677,"rsi_14":65.29,"sma_20":2409.5,"sma_60":2509.92,"sma_120":2687.62},{"date":"2026-02-12","open":2460,"high":2495,"low":2430,"close":2465,"volume":35861,"rsi_14":61.29,"sma_20":2406.5,"sma_60":2507.25,"sma_120":2683.62},{"date":"2026-02-13","open":2455,"high":2470,"low":2425,"close":2430,"volume":8937,"rsi_14":55.65,"sma_20":2405.0,"sma_60":2504.25,"sma_120":2679.12},{"date":"2026-02-19","open":2420,"high":2430,"low":2390,"close":2420,"volume":36278,"rsi_14":59.48,"sma_20":2403.5,"sma_60":2501.17,"sma_120":2674.79},{"date":"2026-02-20","open":2430,"high":2430,"low":2380,"close":2400,"volume":36549,"rsi_14":54.46,"sma_20":2404.5,"sma_60":2497.83,"sma_120":2670.0},{"date":"2026-02-23","open":2400,"high":2465,"low":2355,"close":2370,"volume":49601,"rsi_14":52.59,"sma_20":2404.0,"sma_60":2494.0,"sma_120":2664.92},{"date":"2026-02-24","open":2370,"high":2425,"low":2340,"close":2340,"volume":21565,"rsi_14":39.6,"sma_20":2405.5,"sma_60":2489.33,"sma_120":2659.58},{"date":"2026-02-25","open":2370,"high":2395,"low":2330,"close":2395,"volume":52468,"rsi_14":48.28,"sma_20":2422.5,"sma_60":2485.42,"sma_120":2519.12},{"date":"2026-02-26","open":2395,"high":2455,"low":2390,"close":2410,"volume":27440,"rsi_14":52.13,"sma_20":2411.5,"sma_60":2480.17,"sma_120":2650.83},{"date":"2026-02-27","open":2425,"high":2425,"low":2325,"close":2325,"volume":32719,"rsi_14":35.42,"sma_20":2416.5,"sma_60":2484.58,"sma_120":2512.71},{"date":"2026-03-03","open":2310,"high":2355,"low":2300,"close":2305,"volume":17798,"rsi_14":34.69,"sma_20":2413.25,"sma_60":2481.83,"sma_120":2508.92},{"date":"2026-03-04","open":2305,"high":2305,"low":2110,"close":2150,"volume":61206,"rsi_14":29.06,"sma_20":2400.25,"sma_60":2476.08,"sma_120":2504.08},{"date":"2026-03-05","open":2150,"high":2280,"low":2145,"close":2240,"volume":74697,"rsi_14":35.16,"sma_20":2388.75,"sma_60":2472.33,"sma_120":2499.83},{"date":"2026-03-06","open":2220,"high":2265,"low":2175,"close":2180,"volume":26954,"rsi_14":29.63,"sma_20":2377.25,"sma_60":2468.08,"sma_120":2495.5},{"date":"2026-03-09","open":2180,"high":2190,"low":2105,"close":2165,"volume":60895,"rsi_14":24.62,"sma_20":2364.5,"sma_60":2464.08,"sma_120":2491.21},{"date":"2026-03-10","open":2165,"high":2250,"low":2060,"close":2140,"volume":67083,"rsi_14":24.81,"sma_20":2348.25,"sma_60":2458.92,"sma_120":2487.04},{"date":"2026-03-11","open":2155,"high":2230,"low":2140,"close":2205,"volume":15644,"rsi_14":33.33,"sma_20":2335.75,"sma_60":2454.75,"sma_120":2484.0},{"date":"2026-03-12","open":2205,"high":2390,"low":2180,"close":2300,"volume":55632,"rsi_14":42.11,"sma_20":2331.0,"sma_60":2452.0,"sma_120":2481.67},{"date":"2026-03-13","open":2285,"high":2365,"low":2285,"close":2365,"volume":22467,"rsi_14":47.83,"sma_20":2327.75,"sma_60":2448.92,"sma_120":2479.5},{"date":"2026-03-16","open":2365,"high":2380,"low":2335,"close":2350,"volume":16417,"rsi_14":48.73,"sma_20":2322.5,"sma_60":2414.83,"sma_120":2589.71},{"date":"2026-03-17","open":2350,"high":2390,"low":2305,"close":2345,"volume":10186,"rsi_14":50.33,"sma_20":2315.0,"sma_60":2410.75,"sma_120":2585.62},{"date":"2026-03-18","open":2360,"high":2430,"low":2295,"close":2340,"volume":17330,"rsi_14":46.15,"sma_20":2308.75,"sma_60":2406.58,"sma_120":2581.21},{"date":"2026-03-19","open":2350,"high":2425,"low":2320,"close":2350,"volume":9885,"rsi_14":45.77,"sma_20":2304.75,"sma_60":2402.58,"sma_120":2576.79},{"date":"2026-03-20","open":2390,"high":2390,"low":2335,"close":2365,"volume":16534,"rsi_14":53.12,"sma_20":2302.0,"sma_60":2399.25,"sma_120":2573.0},{"date":"2026-03-23","open":2365,"high":2425,"low":2355,"close":2400,"volume":26344,"rsi_14":57.25,"sma_20":2302.0,"sma_60":2396.5,"sma_120":2568.83},{"date":"2026-03-24","open":2380,"high":2400,"low":2350,"close":2375,"volume":2796,"rsi_14":71.43,"sma_20":2302.25,"sma_60":2393.42,"sma_120":2564.29},{"date":"2026-03-25","open":2375,"high":2375,"low":2330,"close":2360,"volume":4523,"rsi_14":63.33,"sma_20":2303.25,"sma_60":2390.67,"sma_120":2559.38},{"date":"2026-03-26","open":2360,"high":2385,"low":2330,"close":2355,"volume":14878,"rsi_14":72.15,"sma_20":2301.25,"sma_60":2387.92,"sma_120":2554.83},{"date":"2026-03-27","open":2355,"high":2360,"low":2290,"close":2335,"volume":8009,"rsi_14":71.25,"sma_20":2297.5,"sma_60":2385.25,"sma_120":2549.79},{"date":"2026-03-30","open":2400,"high":2400,"low":2260,"close":2335,"volume":13007,"rsi_14":76.0,"sma_20":2298.0,"sma_60":2383.25,"sma_120":2544.33},{"date":"2026-03-31","open":2320,"high":2335,"low":2280,"close":2305,"volume":6718,"rsi_14":64.71,"sma_20":2298.0,"sma_60":2380.5,"sma_120":2538.88},{"date":"2026-04-01","open":2310,"high":2405,"low":2300,"close":2365,"volume":16115,"rsi_14":60.66,"sma_20":2308.75,"sma_60":2379.42,"sma_120":2534.33},{"date":"2026-04-02","open":2365,"high":2425,"low":2300,"close":2325,"volume":24039,"rsi_14":42.86,"sma_20":2313.0,"sma_60":2377.42,"sma_120":2529.5},{"date":"2026-04-03","open":2325,"high":2390,"low":2325,"close":2380,"volume":12313,"rsi_14":54.69,"sma_20":2323.0,"sma_60":2375.17,"sma_120":2524.92},{"date":"2026-04-06","open":2360,"high":2430,"low":2355,"close":2355,"volume":13519,"rsi_14":51.47,"sma_20":2332.5,"sma_60":2372.33,"sma_120":2520.08},{"date":"2026-04-07","open":2420,"high":2430,"low":2315,"close":2355,"volume":18278,"rsi_14":52.24,"sma_20":2343.25,"sma_60":2369.42,"sma_120":2515.08},{"date":"2026-04-08","open":2335,"high":2450,"low":2325,"close":2380,"volume":9823,"rsi_14":54.29,"sma_20":2352.0,"sma_60":2367.17,"sma_120":2510.62},{"date":"2026-04-09","open":2355,"high":2400,"low":2345,"close":2375,"volume":10491,"rsi_14":51.47,"sma_20":2355.75,"sma_60":2364.58,"sma_120":2506.38},{"date":"2026-04-10","open":2375,"high":2385,"low":2305,"close":2365,"volume":15815,"rsi_14":44.44,"sma_20":2355.75,"sma_60":2363.17,"sma_120":2501.92},{"date":"2026-04-13","open":2360,"high":2400,"low":2315,"close":2360,"volume":14860,"rsi_14":47.46,"sma_20":2356.25,"sma_60":2362.08,"sma_120":2497.29},{"date":"2026-04-14","open":2415,"high":2415,"low":2305,"close":2310,"volume":10869,"rsi_14":42.42,"sma_20":2354.5,"sma_60":2359.67,"sma_120":2491.79},{"date":"2026-04-15","open":2315,"high":2370,"low":2315,"close":2340,"volume":7176,"rsi_14":47.89,"sma_20":2354.5,"sma_60":2356.58,"sma_120":2486.79},{"date":"2026-04-16","open":2340,"high":2950,"low":2340,"close":2865,"volume":714021,"rsi_14":80.81,"sma_20":2380.25,"sma_60":2363.33,"sma_120":2486.33},{"date":"2026-04-17","open":2860,"high":2860,"low":2530,"close":2550,"volume":147269,"rsi_14":59.15,"sma_20":2389.5,"sma_60":2365.0,"sma_120":2483.42},{"date":"2026-04-20","open":2550,"high":2580,"low":2510,"close":2525,"volume":39761,"rsi_14":59.4,"sma_20":2395.75,"sma_60":2367.42,"sma_120":2481.04},{"date":"2026-04-21","open":2525,"high":2580,"low":2420,"close":2430,"volume":77585,"rsi_14":52.7,"sma_20":2398.5,"sma_60":2368.25,"sma_120":2478.04},{"date":"2026-04-22","open":2440,"high":2495,"low":2410,"close":2495,"volume":48361,"rsi_14":56.91,"sma_20":2405.25,"sma_60":2371.33,"sma_120":2476.21},{"date":"2026-04-23","open":2495,"high":2670,"low":2415,"close":2515,"volume":86080,"rsi_14":55.65,"sma_20":2413.25,"sma_60":2374.5,"sma_120":2473.92},{"date":"2026-04-24","open":2515,"high":2515,"low":2425,"close":2435,"volume":58435,"rsi_14":53.2,"sma_20":2418.25,"sma_60":2375.75,"sma_120":2471.12},{"date":"2026-04-27","open":2435,"high":2440,"low":2385,"close":2415,"volume":44208,"rsi_14":52.36,"sma_20":2422.25,"sma_60":2377.5,"sma_120":2468.42},{"date":"2026-04-28","open":2415,"high":2470,"low":2370,"close":2385,"volume":34012,"rsi_14":50.2,"sma_20":2426.25,"sma_60":2378.08,"sma_120":2465.46},{"date":"2026-04-29","open":2370,"high":2445,"low":2360,"close":2375,"volume":28601,"rsi_14":50.0,"sma_20":2426.75,"sma_60":2378.67,"sma_120":2462.33},{"date":"2026-04-30","open":2365,"high":2400,"low":2325,"close":2370,"volume":23414,"rsi_14":52.46,"sma_20":2424.25,"sma_60":2377.33,"sma_120":2366.83},{"date":"2026-05-04","open":2380,"high":2435,"low":2350,"close":2380,"volume":32587,"rsi_14":50.78,"sma_20":2429.0,"sma_60":2376.42,"sma_120":2448.62},{"date":"2026-05-06","open":2430,"high":2430,"low":2325,"close":2370,"volume":29257,"rsi_14":52.42,"sma_20":2429.75,"sma_60":2375.58,"sma_120":2446.04},{"date":"2026-05-07","open":2400,"high":2400,"low":2355,"close":2365,"volume":18515,"rsi_14":51.03,"sma_20":2430.25,"sma_60":2373.92,"sma_120":2443.75},{"date":"2026-05-08","open":2375,"high":2375,"low":2330,"close":2340,"volume":26606,"rsi_14":13.29,"sma_20":2428.25,"sma_60":2372.0,"sma_120":2441.83},{"date":"2026-05-11","open":2340,"high":2350,"low":2300,"close":2335,"volume":31870,"rsi_14":23.46,"sma_20":2426.25,"sma_60":2371.0,"sma_120":2439.79},{"date":"2026-05-12","open":2395,"high":2395,"low":2265,"close":2305,"volume":26644,"rsi_14":23.17,"sma_20":2423.25,"sma_60":2368.92,"sma_120":2437.12},{"date":"2026-05-13","open":2305,"high":2385,"low":2290,"close":2335,"volume":78577,"rsi_14":36.23,"sma_20":2422.0,"sma_60":2366.92,"sma_120":2434.83},{"date":"2026-05-14","open":2335,"high":2425,"low":2325,"close":2340,"volume":26330,"rsi_14":22.81,"sma_20":2423.5,"sma_60":2364.33,"sma_120":2432.62},{"date":"2026-05-15","open":2400,"high":2400,"low":2300,"close":2300,"volume":14157,"rsi_14":14.75,"sma_20":2421.5,"sma_60":2361.58,"sma_120":2430.12},{"date":"2026-05-18","open":2305,"high":2395,"low":2250,"close":2300,"volume":27988,"rsi_14":20.0,"sma_20":2393.25,"sma_60":2359.42,"sma_120":2427.62},{"date":"2026-05-19","open":2305,"high":2355,"low":2280,"close":2295,"volume":12701,"rsi_14":21.43,"sma_20":2380.5,"sma_60":2357.33,"sma_120":2424.92},{"date":"2026-05-20","open":2290,"high":2395,"low":2230,"close":2330,"volume":30850,"rsi_14":37.21,"sma_20":2370.75,"sma_60":2356.17,"sma_120":2422.33},{"date":"2026-05-21","open":2385,"high":2385,"low":2280,"close":2280,"volume":16788,"rsi_14":31.37,"sma_20":2363.25,"sma_60":2354.67,"sma_120":2418.71},{"date":"2026-05-22","open":2290,"high":2305,"low":2250,"close":2275,"volume":15354,"rsi_14":31.37,"sma_20":2352.25,"sma_60":2353.58,"sma_120":2415.08},{"date":"2026-05-26","open":2275,"high":2280,"low":2255,"close":2260,"volume":16512,"rsi_14":26.92,"sma_20":2339.5,"sma_60":2351.33,"sma_120":2411.58},{"date":"2026-05-27","open":2260,"high":2270,"low":2225,"close":2225,"volume":10731,"rsi_14":24.56,"sma_20":2329.0,"sma_60":2348.25,"sma_120":2408.29},{"date":"2026-05-28","open":2220,"high":2350,"low":2205,"close":2220,"volume":13419,"rsi_14":24.56,"sma_20":2319.25,"sma_60":2346.5,"sma_120":2404.96},{"date":"2026-05-29","open":2220,"high":2220,"low":2125,"close":2145,"volume":14957,"rsi_14":20.9,"sma_20":2307.25,"sma_60":2343.83,"sma_120":2401.75},{"date":"2026-06-01","open":2130,"high":2140,"low":2060,"close":2085,"volume":65379,"rsi_14":17.95,"sma_20":2292.75,"sma_60":2342.75,"sma_120":2398.04},{"date":"2026-06-02","open":2080,"high":2095,"low":2020,"close":2050,"volume":20181,"rsi_14":17.72,"sma_20":2276.75,"sma_60":2339.58,"sma_120":2393.79},{"date":"2026-06-04","open":2055,"high":2085,"low":2025,"close":2035,"volume":36984,"rsi_14":10.53,"sma_20":2259.5,"sma_60":2337.17,"sma_120":2389.12},{"date":"2026-06-05","open":2035,"high":2035,"low":1933,"close":2000,"volume":43206,"rsi_14":8.54,"sma_20":2241.0,"sma_60":2334.42,"sma_120":2384.12},{"date":"2026-06-08","open":2000,"high":2000,"low":1951,"close":1975,"volume":12950,"rsi_14":8.86,"sma_20":2221.5,"sma_60":2331.67,"sma_120":2378.92},{"date":"2026-06-09","open":1977,"high":1999,"low":1921,"close":1973,"volume":37511,"rsi_14":8.82,"sma_20":2203.15,"sma_60":2327.8,"sma_120":2373.69},{"date":"2026-06-10","open":1974,"high":2040,"low":1945,"close":1945,"volume":26926,"rsi_14":8.33,"sma_20":2183.65,"sma_60":2321.88,"sma_120":2368.32},{"date":"2026-06-11","open":1945,"high":1945,"low":1890,"close":1915,"volume":48490,"rsi_14":0.0,"sma_20":2164.15,"sma_60":2314.38,"sma_120":2362.69},{"date":"2026-06-12","open":1922,"high":2020,"low":1890,"close":1993,"volume":23306,"rsi_14":17.61,"sma_20":2147.05,"sma_60":2308.43,"sma_120":2357.72},{"date":"2026-06-15","open":1995,"high":2030,"low":1923,"close":1969,"volume":42162,"rsi_14":16.88,"sma_20":2128.5,"sma_60":2302.17,"sma_120":2352.75},{"date":"2026-06-16","open":1979,"high":2175,"low":1954,"close":2035,"volume":38960,"rsi_14":28.07,"sma_20":2115.25,"sma_60":2297.08,"sma_120":2348.33},{"date":"2026-06-17","open":2040,"high":2075,"low":1979,"close":1983,"volume":15809,"rsi_14":47.21,"sma_20":2026.65,"sma_60":2257.97,"sma_120":2321.15},{"date":"2026-06-18","open":1984,"high":2015,"low":1983,"close":1983,"volume":7807,"rsi_14":27.43,"sma_20":2083.8,"sma_60":2284.6,"sma_120":2339.01},{"date":"2026-06-19","open":1971,"high":2030,"low":1955,"close":1959,"volume":5667,"rsi_14":30.38,"sma_20":2065.25,"sma_60":2277.25,"sma_120":2334.33},{"date":"2026-06-22","open":1959,"high":1973,"low":1864,"close":1900,"volume":37445,"rsi_14":30.44,"sma_20":2046.25,"sma_60":2269.33,"sma_120":2329.38},{"date":"2026-06-23","open":1864,"high":1864,"low":1837,"close":1845,"volume":15205,"rsi_14":29.21,"sma_20":2024.75,"sma_60":2260.75,"sma_120":2324.29},{"date":"2026-06-24","open":1762,"high":1833,"low":1762,"close":1817,"volume":4079,"rsi_14":28.46,"sma_20":2002.6,"sma_60":2251.78,"sma_120":2318.85},{"date":"2026-06-25","open":1776,"high":1795,"low":1776,"close":1778,"volume":7245,"rsi_14":28.24,"sma_20":1980.25,"sma_60":2242.5,"sma_120":2313.42},{"date":"2026-06-26","open":1774,"high":1774,"low":1655,"close":1685,"volume":58769,"rsi_14":24.91,"sma_20":1953.5,"sma_60":2231.67,"sma_120":2307.08},{"date":"2026-06-29","open":1681,"high":1957,"low":1613,"close":1865,"volume":160458,"rsi_14":42.86,"sma_20":1939.5,"sma_60":2224.33,"sma_120":2301.67},{"date":"2026-06-30","open":1865,"high":1958,"low":1807,"close":1897,"volume":38291,"rsi_14":46.84,"sma_20":1930.1,"sma_60":2216.53,"sma_120":2296.43},{"date":"2026-07-01","open":1897,"high":2040,"low":1866,"close":1975,"volume":42579,"rsi_14":53.71,"sma_20":1926.35,"sma_60":2210.7,"sma_120":2291.81},{"date":"2026-07-02","open":1975,"high":2050,"low":1878,"close":2015,"volume":8153,"rsi_14":51.43,"sma_20":1925.35,"sma_60":2204.62,"sma_120":2287.64},{"date":"2026-07-03","open":2015,"high":2080,"low":1935,"close":2080,"volume":10549,"rsi_14":56.84,"sma_20":1929.35,"sma_60":2200.03,"sma_120":2283.89},{"date":"2026-07-06","open":2065,"high":2195,"low":2065,"close":2150,"volume":39800,"rsi_14":57.06,"sma_20":1938.1,"sma_60":2196.62,"sma_120":2281.39},{"date":"2026-07-07","open":2155,"high":2295,"low":2135,"close":2295,"volume":44794,"rsi_14":67.18,"sma_20":1954.2,"sma_60":2195.2,"sma_120":2280.31},{"date":"2026-07-08","open":2300,"high":2305,"low":2175,"close":2200,"volume":21987,"rsi_14":60.82,"sma_20":1966.95,"sma_60":2192.28,"sma_120":2278.18},{"date":"2026-07-09","open":2205,"high":2260,"low":2125,"close":2160,"volume":13740,"rsi_14":59.86,"sma_20":1979.2,"sma_60":2188.87,"sma_120":2275.14},{"date":"2026-07-10","open":2160,"high":2290,"low":2135,"close":2165,"volume":31603,"rsi_14":63.73,"sma_20":1987.8,"sma_60":2185.62,"sma_120":2272.68},{"date":"2026-07-13","open":2330,"high":2335,"low":2190,"close":2235,"volume":15892,"rsi_14":69.9,"sma_20":2001.1,"sma_60":2184.37,"sma_120":2270.89},{"date":"2026-07-14","open":2220,"high":2330,"low":2190,"close":2285,"volume":22888,"rsi_14":73.35,"sma_20":2013.6,"sma_60":2183.45,"sma_120":2270.1},{"date":"2026-07-15","open":2335,"high":2350,"low":2260,"close":2320,"volume":8967,"rsi_14":77.15,"sma_20":2030.45,"sma_60":2174.37,"sma_120":2269.6},{"date":"2026-07-16","open":2305,"high":2400,"low":2225,"close":2270,"volume":12957,"rsi_14":80.63,"sma_20":2044.8,"sma_60":2169.7,"sma_120":2269.27},{"date":"2026-07-20","open":2130,"high":2300,"low":2130,"close":2275,"volume":6369,"rsi_14":76.28,"sma_20":2060.6,"sma_60":2165.53,"sma_120":2268.85},{"date":"2026-07-21","open":2310,"high":2370,"low":2145,"close":2285,"volume":15126,"rsi_14":75.59,"sma_20":2079.85,"sma_60":2163.12,"sma_120":2268.22},{"date":"2026-07-22","open":2255,"high":2365,"low":2200,"close":2280,"volume":11803,"rsi_14":72.26,"sma_20":2101.6,"sma_60":2159.53,"sma_120":2267.97},{"date":"2026-07-23","open":2365,"high":2365,"low":2230,"close":2290,"volume":27343,"rsi_14":70.99,"sma_20":2125.25,"sma_60":2155.78,"sma_120":2267.47},{"date":"2026-07-24","open":2275,"high":2295,"low":2220,"close":2295,"volume":3168,"rsi_14":68.07,"sma_20":2151.1,"sma_60":2153.45,"sma_120":2267.1},{"date":"2026-07-27","open":2260,"high":2385,"low":2235,"close":2290,"volume":18980,"rsi_14":63.21,"sma_20":2181.35,"sma_60":2151.37,"sma_120":2265.81},{"date":"2026-07-28","open":2275,"high":2330,"low":2210,"close":2215,"volume":11877,"rsi_14":41.3,"sma_20":2198.85,"sma_60":2148.53,"sma_120":2263.68},{"date":"2026-07-29","open":2215,"high":2255,"low":2125,"close":2195,"volume":7529,"rsi_14":49.35,"sma_20":2213.75,"sma_60":2145.53,"sma_120":2262.06},{"date":"2026-07-30","open":2180,"high":2290,"low":2020,"close":2210,"volume":8572,"rsi_14":56.94,"sma_20":2225.5,"sma_60":2142.87,"sma_120":2259.89},{"date":"2026-07-31","open":2195,"high":2235,"low":2075,"close":2135,"volume":20650,"rsi_14":46.51,"sma_20":2231.5,"sma_60":2138.78,"sma_120":2257.6},{"date":"2026-08-03","open":2055,"high":2290,"low":2045,"close":2175,"volume":11150,"rsi_14":42.5,"sma_20":2236.25,"sma_60":2135.53,"sma_120":2255.56},{"date":"2026-08-04","open":2160,"high":2315,"low":2115,"close":2220,"volume":7010,"rsi_14":41.77,"sma_20":2239.75,"sma_60":2133.12,"sma_120":2253.52},{"date":"2026-08-05","open":2200,"high":2335,"low":2195,"close":2220,"volume":21521,"rsi_14":36.11,"sma_20":2236.0,"sma_60":2131.12,"sma_120":2251.56},{"date":"2026-08-06","open":2205,"high":2290,"low":2065,"close":2280,"volume":178294,"rsi_14":51.35,"sma_20":2240.0,"sma_60":2130.2,"sma_120":2250.6},{"date":"2026-08-07","open":2340,"high":2485,"low":2195,"close":2485,"volume":76149,"rsi_14":68.42,"sma_20":2256.25,"sma_60":2133.2,"sma_120":2251.06},{"date":"2026-08-10","open":2400,"high":2435,"low":2215,"close":2275,"volume":55214,"rsi_14":49.35,"sma_20":2261.75,"sma_60":2132.2,"sma_120":2249.56},{"date":"2026-08-11","open":2235,"high":2285,"low":1960,"close":1967,"volume":347963,"rsi_14":35.41,"sma_20":2248.35,"sma_60":2125.98,"sma_120":2245.16},{"date":"2026-08-12","open":1967,"high":1993,"low":1717,"close":1717,"volume":261601,"rsi_14":28.18,"sma_20":2219.95,"sma_60":2116.27,"sma_120":2238.93},{"date":"2026-08-13","open":1717,"high":1717,"low":1717,"close":1717,"volume":0,"rsi_14":27.91,"sma_20":2189.8,"sma_60":2106.55,"sma_120":2232.98},{"date":"2026-08-14","open":1646,"high":1646,"low":1360,"close":1496,"volume":362510,"rsi_14":23.95,"sma_20":2151.1,"sma_60":2093.23,"sma_120":2225.28},{"date":"2026-08-18","open":1486,"high":1593,"low":1461,"close":1516,"volume":119834,"rsi_14":26.21,"sma_20":2113.15,"sma_60":2079.67,"sma_120":2217.92},{"date":"2026-08-19","open":1502,"high":1536,"low":1468,"close":1532,"volume":61970,"rsi_14":27.37,"sma_20":2075.5,"sma_60":2067.2,"sma_120":2210.93},{"date":"2026-08-20","open":1481,"high":1524,"low":1470,"close":1498,"volume":41644,"rsi_14":26.01,"sma_20":2036.4,"sma_60":2054.25,"sma_120":2203.92},{"date":"2026-08-21","open":1496,"high":1498,"low":1386,"close":1396,"volume":79730,"rsi_14":25.55,"sma_20":1991.7,"sma_60":2039.85,"sma_120":2195.59},{"date":"2026-08-24","open":1422,"high":1525,"low":1413,"close":1421,"volume":89257,"rsi_14":24.8,"sma_20":1948.0,"sma_60":2026.45,"sma_120":2187.35},{"date":"2026-08-25","open":1425,"high":1595,"low":1397,"close":1480,"volume":130212,"rsi_14":25.5,"sma_20":1907.5,"sma_60":2014.12,"sma_120":2180.31},{"date":"2026-08-26","open":1563,"high":1730,"low":1487,"close":1680,"volume":297151,"rsi_14":34.21,"sma_20":1880.75,"sma_60":2006.37,"sma_120":2175.1},{"date":"2026-08-27","open":1702,"high":1702,"low":1550,"close":1655,"volume":50689,"rsi_14":31.34,"sma_20":1853.75,"sma_60":1999.2,"sma_120":2170.97},{"date":"2026-08-28","open":1725,"high":1725,"low":1568,"close":1605,"volume":81102,"rsi_14":21.05,"sma_20":1823.5,"sma_60":1991.78,"sma_120":2165.68},{"date":"2026-08-31","open":1595,"high":1750,"low":1582,"close":1670,"volume":166434,"rsi_14":28.0,"sma_20":1800.25,"sma_60":1985.7,"sma_120":2161.43},{"date":"2026-09-01","open":1730,"high":1760,"low":1603,"close":1733,"volume":29127,"rsi_14":39.65,"sma_20":1778.15,"sma_60":1981.25,"sma_120":2157.83},{"date":"2026-09-02","open":1720,"high":1760,"low":1659,"close":1697,"volume":27054,"rsi_14":48.91,"sma_20":1752.0,"sma_60":1976.62,"sma_120":2154.14},{"date":"2026-09-03","open":1759,"high":1759,"low":1646,"close":1699,"volume":29312,"rsi_14":49.02,"sma_20":1725.95,"sma_60":1972.05,"sma_120":2149.93},{"date":"2026-09-04","open":1682,"high":1830,"low":1653,"close":1701,"volume":215973,"rsi_14":64.66,"sma_20":1697.0,"sma_60":1967.98,"sma_120":2144.93},{"date":"2026-09-07","open":1701,"high":1810,"low":1677,"close":1734,"volume":73311,"rsi_14":65.31,"sma_20":1659.45,"sma_60":1964.97,"sma_120":2139.68},{"date":"2026-09-08","open":1754,"high":1784,"low":1397,"close":1579,"volume":403878,"rsi_14":52.76,"sma_20":1624.65,"sma_60":1958.07,"sma_120":2133.25},{"date":"2026-09-09","open":1516,"high":1684,"low":1516,"close":1562,"volume":116729,"rsi_14":53.84,"sma_20":1604.4,"sma_60":1951.28,"sma_120":2126.72},{"date":"2026-09-10","open":1561,"high":1633,"low":1519,"close":1627,"volume":71827,"rsi_14":64.49,"sma_20":1599.9,"sma_60":1944.48,"sma_120":2120.78},{"date":"2026-09-11","open":1583,"high":1653,"low":1471,"close":1483,"volume":80667,"rsi_14":53.38,"sma_20":1588.2,"sma_60":1936.15,"sma_120":2113.56},{"date":"2026-09-14","open":1503,"high":1525,"low":1392,"close":1472,"volume":82030,"rsi_14":49.54,"sma_20":1587.0,"sma_60":1927.63,"sma_120":2106.12},{"date":"2026-09-15","open":1489,"high":1489,"low":1425,"close":1472,"volume":30682,"rsi_14":34.43,"sma_20":1584.8,"sma_60":1919.52,"sma_120":2098.38},{"date":"2026-09-16","open":1486,"high":1535,"low":1395,"close":1424,"volume":78194,"rsi_14":33.29,"sma_20":1579.4,"sma_60":1911.58,"sma_120":2090.46},{"date":"2026-09-17","open":1436,"high":1465,"low":1396,"close":1460,"volume":16488,"rsi_14":39.29,"sma_20":1577.5,"sma_60":1905.17,"sma_120":2082.96},{"date":"2026-09-18","open":1478,"high":1479,"low":1400,"close":1440,"volume":9340,"rsi_14":31.8,"sma_20":1579.7,"sma_60":1898.88,"sma_120":2075.33},{"date":"2026-09-21","open":1478,"high":1485,"low":1398,"close":1451,"volume":35965,"rsi_14":25.69,"sma_20":1581.2,"sma_60":1893.43,"sma_120":2067.97},{"date":"2026-09-22","open":1440,"high":1457,"low":1389,"close":1423,"volume":41013,"rsi_14":26.05,"sma_20":1578.35,"sma_60":1889.07,"sma_120":2060.37},{"date":"2026-09-23","open":1485,"high":1485,"low":1322,"close":1343,"volume":256767,"rsi_14":22.62,"sma_20":1561.5,"sma_60":1880.37,"sma_120":2052.35},{"date":"2026-09-28","open":1360,"high":1360,"low":1200,"close":1221,"volume":117303,"rsi_14":18.83,"sma_20":1539.8,"sma_60":1869.1,"sma_120":2042.82},{"date":"2026-09-29","open":1221,"high":1275,"low":1176,"close":1204,"volume":56820,"rsi_14":14.85,"sma_20":1519.75,"sma_60":1856.25,"sma_120":2033.47},{"date":"2026-09-30","open":1204,"high":1245,"low":1046,"close":1076,"volume":209784,"rsi_14":15.41,"sma_20":1490.05,"sma_60":1840.6,"sma_120":2022.61},{"date":"2026-10-01","open":1129,"high":1129,"low":908,"close":967,"volume":317365,"rsi_14":13.68,"sma_20":1451.75,"sma_60":1822.05,"sma_120":2011.04},{"date":"2026-10-02","open":968,"high":1037,"low":922,"close":954,"volume":118878,"rsi_14":6.13,"sma_20":1414.6,"sma_60":1802.12,"sma_120":1999.37},{"date":"2026-10-06","open":997,"high":1089,"low":976,"close":1024,"volume":167587,"rsi_14":16.88,"sma_20":1380.85,"sma_60":1780.93,"sma_120":1988.07},{"date":"2026-10-07","open":1024,"high":1049,"low":970,"close":991,"volume":66011,"rsi_14":16.36,"sma_20":1345.35,"sma_60":1760.78,"sma_120":1976.53},{"date":"2026-10-08","open":1008,"high":1285,"low":956,"close":1150,"volume":646785,"rsi_14":31.58,"sma_20":1316.15,"sma_60":1743.95,"sma_120":1966.41},{"date":"2026-10-12","open":1157,"high":1230,"low":1069,"close":1202,"volume":155252,"rsi_14":37.36,"sma_20":1297.3,"sma_60":1727.9,"sma_120":1956.76},{"date":"2026-10-13","open":1229,"high":1249,"low":1131,"close":1226,"volume":73619,"rsi_14":36.49,"sma_20":1280.5,"sma_60":1711.08,"sma_120":1947.72},{"date":"2026-10-14","open":1260,"high":1329,"low":1200,"close":1254,"volume":150986,"rsi_14":39.36,"sma_20":1261.85,"sma_60":1693.9,"sma_120":1938.67},{"date":"2026-10-15","open":1230,"high":1258,"low":1162,"close":1214,"volume":76897,"rsi_14":36.88,"sma_20":1248.4,"sma_60":1675.47,"sma_120":1924.92},{"date":"2026-10-16","open":1221,"high":1228,"low":1175,"close":1205,"volume":41559,"rsi_14":37.67,"sma_20":1235.05,"sma_60":1657.72,"sma_120":1913.71},{"date":"2026-10-19","open":1205,"high":1252,"low":1164,"close":1204,"volume":91764,"rsi_14":41.37,"sma_20":1221.65,"sma_60":1639.87,"sma_120":1902.7},{"date":"2026-10-20","open":1180,"high":1479,"low":1180,"close":1273,"volume":203271,"rsi_14":53.46,"sma_20":1214.1,"sma_60":1623.0,"sma_120":1893.06},{"date":"2026-10-21","open":1368,"high":1368,"low":1175,"close":1190,"volume":74239,"rsi_14":49.14,"sma_20":1200.6,"sma_60":1604.83,"sma_120":1882.18},{"date":"2026-10-22","open":1195,"high":1195,"low":1135,"close":1152,"volume":21554,"rsi_14":55.22,"sma_20":1186.2,"sma_60":1585.87,"sma_120":1870.83},{"date":"2026-10-23","open":1167,"high":1167,"low":1083,"close":1083,"volume":9444}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":0.39,"ttm_eps":null,"close":3195.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":0.43,"ttm_eps":null,"close":3480.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":null,"pbr":0.36,"ttm_eps":null,"close":2965.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":null,"pbr":0.36,"ttm_eps":null,"close":2880.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":0.37,"ttm_eps":null,"close":2915.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":49.8,"pbr":0.31,"ttm_eps":null,"close":2560.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":0.32,"ttm_eps":null,"close":2635.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":0.29,"ttm_eps":null,"close":2305.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":3.21,"pbr":0.23,"ttm_eps":null,"close":1897.0}],"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":"SUN&L","phase":"above-fold","symbol_resolved":true}