{"status":"ok","report":{"price_analysis":{"current":1379.0,"change_1d":0.1,"change_7d":-1.4,"change_30d":-8.1,"high_30d":1563.0,"low_30d":1300.0,"position_in_range":30.0,"support":1326.3,"resistance":1536.7},"summary":"글로본(019660)은 Others 섹터 KR 시장 종목입니다, 시가총액 192.49억. 현재가 1,379원, 전일 대비 +0.1%, 30일 -8.1%. ROE -7.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2848.00, 기관 순매도 0.00.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"ROE -7.2%로 적자 상태입니다. 시가총액 192.49억. 매출 153.38억, 영업이익 -52.74억.","grade":"D","comment":"펀더멘탈 데이터 부족","per":null,"pbr":2.02,"roe":-7.15,"eps":-48.79,"revenue":15337942964.0,"operating_income":-5274054569.0,"net_income":-6398868038.0,"market_cap":19248541207,"profit_margin":-41.72,"roa":-3.09,"operating_margin":-34.39,"gross_margin":8.52,"debt_ratio":1.3116987779932512,"total_assets":21992851782.0,"total_equity":9513718652.0,"total_debt":12479133130.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 32.5로 약세 구간입니다. MACD(-34.33)가 시그널선(-33.13)을 하회합니다(데드크로스). 현재가가 SMA20(1431)과 SMA60(1510) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1356~1506 (현재 위치 15%).","trend":"하락","grade":"F","comment":"하락 추세, RSI 32","rsi_14":32.450331125827816,"macd":-34.32748758461253,"macd_signal":-33.13355398332616,"sma_20":1431.3,"sma_60":1509.8333333333333,"bb_upper":1506.1253967580526,"bb_lower":1356.4746032419473,"atr_14":82.21428571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"최근 5일 외국인 순매수 -2848.00, 기관 순매수 0.00. 30일 누적: 외국인 -2.42만, 기관 0.00.","foreign_trend":"매도","institution_trend":"중립","comment":"외국인 매도, 기관 중립","foreign_flow":-2848.0,"institutional_flow":0.0,"data":[{"date":"2026-10-23","foreign_net":-1267.0,"institution_net":0.0,"retail_net":1267.0},{"date":"2026-10-22","foreign_net":-1458.0,"institution_net":-269.0,"retail_net":1727.0},{"date":"2026-10-21","foreign_net":-277.0,"institution_net":269.0,"retail_net":8.0},{"date":"2026-10-20","foreign_net":756.0,"institution_net":0.0,"retail_net":-756.0},{"date":"2026-10-19","foreign_net":-602.0,"institution_net":0.0,"retail_net":602.0},{"date":"2026-10-16","foreign_net":999.0,"institution_net":0.0,"retail_net":-999.0},{"date":"2026-10-15","foreign_net":208.0,"institution_net":0.0,"retail_net":-208.0},{"date":"2026-10-14","foreign_net":-603.0,"institution_net":0.0,"retail_net":603.0},{"date":"2026-10-13","foreign_net":-549.0,"institution_net":0.0,"retail_net":549.0},{"date":"2026-10-12","foreign_net":1415.0,"institution_net":0.0,"retail_net":-1415.0},{"date":"2026-10-08","foreign_net":-7887.0,"institution_net":0.0,"retail_net":7887.0},{"date":"2026-10-07","foreign_net":-819.0,"institution_net":0.0,"retail_net":819.0},{"date":"2026-10-06","foreign_net":-5173.0,"institution_net":0.0,"retail_net":5173.0},{"date":"2026-10-02","foreign_net":-3198.0,"institution_net":0.0,"retail_net":3198.0},{"date":"2026-10-01","foreign_net":3031.0,"institution_net":0.0,"retail_net":-3031.0},{"date":"2026-09-30","foreign_net":-1025.0,"institution_net":0.0,"retail_net":1025.0},{"date":"2026-09-29","foreign_net":-265.0,"institution_net":0.0,"retail_net":265.0},{"date":"2026-09-28","foreign_net":137.0,"institution_net":0.0,"retail_net":-137.0},{"date":"2026-09-23","foreign_net":-153.0,"institution_net":0.0,"retail_net":153.0},{"date":"2026-09-22","foreign_net":-1392.0,"institution_net":0.0,"retail_net":1392.0},{"date":"2026-09-21","foreign_net":1216.0,"institution_net":0.0,"retail_net":-1216.0},{"date":"2026-09-18","foreign_net":-1457.0,"institution_net":0.0,"retail_net":1457.0},{"date":"2026-09-17","foreign_net":4701.0,"institution_net":0.0,"retail_net":-4701.0},{"date":"2026-09-16","foreign_net":-7444.0,"institution_net":0.0,"retail_net":7444.0},{"date":"2026-09-15","foreign_net":-1533.0,"institution_net":0.0,"retail_net":1533.0},{"date":"2026-09-14","foreign_net":-787.0,"institution_net":0.0,"retail_net":787.0},{"date":"2026-09-11","foreign_net":1004.0,"institution_net":0.0,"retail_net":-1004.0},{"date":"2026-09-10","foreign_net":-1819.0,"institution_net":0.0,"retail_net":1819.0},{"date":"2026-09-09","foreign_net":937.0,"institution_net":0.0,"retail_net":-937.0},{"date":"2026-09-08","foreign_net":-932.0,"institution_net":0.0,"retail_net":932.0}],"periods":{"d1":{"foreign_net":-1267.0,"institution_net":0,"retail_net":1267.0},"d3":{"foreign_net":-3002.0,"institution_net":0.0,"retail_net":3002.0},"d7":{"foreign_net":-1641.0,"institution_net":0.0,"retail_net":1641.0},"d14":{"foreign_net":-18455.0,"institution_net":0.0,"retail_net":18455.0},"d30":{"foreign_net":-24236.0,"institution_net":0.0,"retail_net":24236.0}}},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"적자 (EPS -49, PBR 2.02x) — PBR 기준 평가","metrics":[{"name":"PER","value":null,"unit":"x","sector_median":null,"industry_median":null,"percentile":null,"direction":"lower_better","note":"적자","note_detail":"EPS -49원"}]},"growth":{"grade":"C","percentile":70,"summary":"매출 +16.3%","metrics":[{"name":"매출 성장률 (QoQ)","value":16.3,"unit":"%","percentile":68,"direction":"higher_better"},{"name":"영업이익 성장률","value":21.4,"unit":"%","percentile":71,"direction":"higher_better","note":"적자 축소"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE -7.2%","metrics":[{"name":"ROE","value":-7.15,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":-34.39,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":-41.72,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":-3.09,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":33,"summary":"RSI 32","metrics":[{"name":"RSI (14)","value":32.5,"unit":"","percentile":32,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-8.1,"unit":"%","percentile":36,"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":25,"summary":"유동비율 0.8x, 순차입금비율 1.0x","metrics":[{"name":"유동비율","value":0.85,"unit":"x","percentile":35,"direction":"higher_better","rating":"poor","note":"≥ 1.5"},{"name":"순차입금비율","value":0.97,"unit":"x","percentile":42,"direction":"lower_better","rating":"fair","note":"≤ 0.6"},{"name":"이자보상배율","value":-21.3,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 4"},{"name":"FCF 커버리지","value":-0.05,"unit":"x","percentile":12,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"적자 (EPS -49, PBR 2.02x) — PBR 기준 평가"},"growth":{"grade":"C","reason":"매출 +16.3%"},"profitability":{"grade":"C","reason":"ROE -7.2%"},"momentum":{"grade":"D","reason":"RSI 32"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":-3.09,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":-7.15,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":-23.98,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.31,"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":8.52,"unit":"%","threshold":"≥ 40%","pass":false,"source":"버핏"},{"metric":"Oper Margin","value":-34.39,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":-41.72,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"catalysts":["전분기 대비 매출 16% 성장"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":null,"current_pbr":2.02,"per_5y_high":137.01,"per_5y_low":44.7,"per_5y_avg":90.85,"per_percentile":null,"pbr_5y_high":5.55,"pbr_5y_low":3.67,"pbr_5y_avg":4.45,"pbr_percentile":0.0,"per_5y_median":90.85,"pbr_5y_median":4.42,"history":[{"quarter":"2024-Q2","per":null,"pbr":4.42},{"quarter":"2024-Q3","per":null,"pbr":3.87},{"quarter":"2024-Q4","per":44.7,"pbr":3.67},{"quarter":"2025-Q1","per":137.01,"pbr":4.93},{"quarter":"2025-Q2","per":null,"pbr":3.94},{"quarter":"2025-Q3","per":null,"pbr":4.37},{"quarter":"2025-Q4","per":null,"pbr":5.55},{"quarter":"2026-Q1","per":null,"pbr":4.65},{"quarter":"2026-Q2","per":null,"pbr":4.63},{"quarter":"현재","per":null,"pbr":2.02}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":1992.1992,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":1782.1782,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":1773.1774,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":2292.2292,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":2630.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":2800.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":2605.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":2025.0,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":1910.0,"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":"Others","industry":"Unknown"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-12","per":44.7,"eps":39.67,"close":1773.18,"source":"reported"},{"date":"2025-01","per":52.41,"eps":39.67,"close":2079.21,"source":"reported"},{"date":"2025-02","per":79.79,"eps":39.67,"close":3165.32,"source":"reported"},{"date":"2025-03","per":137.01,"eps":16.73,"close":2292.23,"source":"reported"},{"date":"2025-04","per":210.54,"eps":16.73,"close":3522.35,"source":"reported"},{"date":"2025-05","per":166.77,"eps":16.73,"close":2790.0,"source":"reported"}],"trailing_per_history_meta":{"avg":115.2,"std":61.09,"upper_1sd":176.29,"lower_1sd":54.11,"current":166.77,"count":6},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":null,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"-7.2%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"},{"key":"supply","label":"수급","as_of":"2026-10-23","age_days":1,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":1},"summary":"가격 1일 전 · 기술지표 1일 전 · 수급 1일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":7,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T22:39:11.270817+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-23"},"technical":{"status":"available","as_of":"2026-10-23"},"portfolio":{"status":"available"},"supply_demand":{"status":"available","as_of":"2026-10-23"},"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":-0.0715153944411599,"dividend_yield":null,"eps":-48.79,"revenue":3234907461.0,"operating_income":-662496218.0,"net_income":-680377342.0,"market_cap":null,"profit_margin":-0.21032358736768206,"operating_margin":-0.20479603388568152,"roa":-0.030936294608089585,"gross_margin":0.08524139757455645,"total_equity":9513718652.0,"total_assets":21992851782.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":null,"pbr":2.93,"roe":-0.07651045649136118,"dividend_yield":null,"eps":-55.07,"revenue":2781895881.0,"operating_income":-842566471.0,"net_income":-767883539.0,"market_cap":31700000000.0,"profit_margin":-0.27602885652354864,"operating_margin":-0.3028749123051741,"roa":-0.03899874497916175,"gross_margin":0.08662332139956895,"total_equity":10036321494.0,"total_assets":19689955136.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":-0.4036693699054128,"dividend_yield":null,"eps":-312.77,"revenue":5173225184.0,"operating_income":-3044467418.0,"net_income":-4361326638.0,"market_cap":null,"profit_margin":-0.8430575671611824,"operating_margin":-0.5885047160552909,"roa":-0.18975297069697508,"gross_margin":0.0015810543150715476,"total_equity":10804205033.0,"total_assets":22984233775.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":-0.03988604085697723,"dividend_yield":null,"eps":-42.26,"revenue":4147914438.0,"operating_income":-724524462.0,"net_income":-589280519.0,"market_cap":null,"profit_margin":-0.14206670070179495,"operating_margin":-0.17467198825570374,"roa":-0.029283737610496935,"gross_margin":0.05433630523696931,"total_equity":14774104081.0,"total_assets":20123132055.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":-0.024528171416082364,"dividend_yield":null,"eps":-27.02,"revenue":1384402325.0,"operating_income":-563010800.0,"net_income":-376835731.0,"market_cap":null,"profit_margin":-0.2722010243662369,"operating_margin":-0.406681489790188,"roa":-0.021993173627347568,"gross_margin":0.2210897283779121,"total_equity":15363384600.0,"total_assets":17134213433.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":-0.04028500956207067,"dividend_yield":null,"eps":-30.95,"revenue":2242578959.0,"operating_income":-498185574.0,"net_income":-431555368.0,"market_cap":null,"profit_margin":-0.19243708956960742,"operating_margin":-0.2221485098665817,"roa":-0.035651407676694724,"gross_margin":0.04048345483473342,"total_equity":10712554687.0,"total_assets":12104861943.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.04812252960113108,"dividend_yield":null,"eps":38.46,"revenue":-1344098448.0,"operating_income":407243662.0,"net_income":536282766.0,"market_cap":null,"profit_margin":null,"operating_margin":null,"roa":0.04002142607502296,"gross_margin":null,"total_equity":11144110055.0,"total_assets":13399891473.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.021257894439917605,"dividend_yield":null,"eps":16.16,"revenue":6249123238.0,"operating_income":96552778.0,"net_income":225331818.0,"market_cap":null,"profit_margin":0.03605814918639951,"operating_margin":0.015450611921505524,"roa":0.017893293793396412,"gross_margin":0.09192367106907101,"total_equity":10599912359.0,"total_assets":12593087701.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":-0.00932888781551366,"dividend_yield":null,"eps":-6.94,"revenue":6412112267.0,"operating_income":-57263434.0,"net_income":-96783298.0,"market_cap":null,"profit_margin":-0.015093824619711699,"operating_margin":-0.008930510199377954,"roa":-0.008086373797825026,"gross_margin":0.07117552204268042,"total_equity":10374580541.0,"total_assets":11968689603.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":-0.010734663226368561,"dividend_yield":null,"eps":-8.01,"revenue":6012163187.0,"operating_income":-202107623.0,"net_income":-111665309.0,"market_cap":null,"profit_margin":-0.018573233215201483,"operating_margin":-0.033616456625298184,"roa":-0.008233934442552939,"gross_margin":0.05555191311542822,"total_equity":10402311339.0,"total_assets":13561598016.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":-0.17030484743758773,"dividend_yield":null,"eps":-128.41,"revenue":3847888395.0,"operating_income":-449375556.0,"net_income":-1790581189.0,"market_cap":null,"profit_margin":-0.46534124828742596,"operating_margin":-0.11678497655595337,"roa":-0.13393928066068558,"gross_margin":0.045739657685679835,"total_equity":10513976648.0,"total_assets":13368603894.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":-0.025107635376066875,"dividend_yield":null,"eps":-22.14,"revenue":6813292411.0,"operating_income":-356584819.0,"net_income":-308675663.0,"market_cap":null,"profit_margin":-0.04530491932235961,"operating_margin":-0.05233663807299639,"roa":-0.018961126470354993,"gross_margin":0.04491361173724913,"total_equity":12294095337.0,"total_assets":16279394765.0}],"current_price":1379.0,"change_pct":0.15,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":17174.0},{"date":"2016-10-25","close":16784.0},{"date":"2016-10-26","close":16213.0},{"date":"2016-10-27","close":15763.0},{"date":"2016-10-28","close":15883.0},{"date":"2016-10-31","close":15793.0},{"date":"2016-11-01","close":15913.0},{"date":"2016-11-02","close":15222.0},{"date":"2016-11-03","close":15132.0},{"date":"2016-11-04","close":15042.0},{"date":"2016-11-07","close":15343.0},{"date":"2016-11-08","close":15373.0},{"date":"2016-11-09","close":15012.0},{"date":"2016-11-10","close":15463.0},{"date":"2016-11-11","close":15162.0},{"date":"2016-11-14","close":15042.0},{"date":"2016-11-15","close":14952.0},{"date":"2016-11-16","close":15222.0},{"date":"2016-11-17","close":15222.0},{"date":"2016-11-18","close":15102.0},{"date":"2016-11-21","close":14622.0},{"date":"2016-11-22","close":13616.0},{"date":"2016-11-23","close":10899.0},{"date":"2016-11-24","close":11454.0},{"date":"2016-11-25","close":11214.0},{"date":"2016-11-28","close":13226.0},{"date":"2016-11-29","close":13406.0},{"date":"2016-11-30","close":14757.0},{"date":"2016-12-01","close":16814.0},{"date":"2016-12-02","close":16303.0},{"date":"2016-12-05","close":16033.0},{"date":"2016-12-06","close":14802.0},{"date":"2016-12-07","close":15523.0},{"date":"2016-12-08","close":16393.0},{"date":"2016-12-09","close":16784.0},{"date":"2016-12-12","close":17114.0},{"date":"2016-12-13","close":16934.0},{"date":"2016-12-14","close":15763.0},{"date":"2016-12-15","close":16484.0},{"date":"2016-12-16","close":16273.0},{"date":"2016-12-19","close":15463.0},{"date":"2016-12-20","close":15102.0},{"date":"2016-12-21","close":14997.0},{"date":"2016-12-22","close":14127.0},{"date":"2016-12-23","close":14036.0},{"date":"2016-12-26","close":13931.0},{"date":"2016-12-27","close":13946.0},{"date":"2016-12-28","close":12910.0},{"date":"2016-12-29","close":13541.0},{"date":"2017-01-02","close":13421.0},{"date":"2017-01-03","close":13001.0},{"date":"2017-01-04","close":13016.0},{"date":"2017-01-05","close":12790.0},{"date":"2017-01-06","close":12730.0},{"date":"2017-01-09","close":12310.0},{"date":"2017-01-10","close":12310.0},{"date":"2017-01-11","close":12460.0},{"date":"2017-01-12","close":12295.0},{"date":"2017-01-13","close":12295.0},{"date":"2017-01-16","close":12370.0},{"date":"2017-01-17","close":12430.0},{"date":"2017-01-18","close":12430.0},{"date":"2017-01-19","close":12250.0},{"date":"2017-01-20","close":12295.0},{"date":"2017-01-23","close":12025.0},{"date":"2017-01-24","close":12025.0},{"date":"2017-01-25","close":12025.0},{"date":"2017-01-26","close":11860.0},{"date":"2017-01-31","close":13046.0},{"date":"2017-02-01","close":13151.0},{"date":"2017-02-02","close":12760.0},{"date":"2017-02-03","close":12430.0},{"date":"2017-02-06","close":12265.0},{"date":"2017-02-07","close":11905.0},{"date":"2017-02-08","close":11920.0},{"date":"2017-02-09","close":11634.0},{"date":"2017-02-10","close":12460.0},{"date":"2017-02-13","close":12880.0},{"date":"2017-02-14","close":13946.0},{"date":"2017-02-15","close":13976.0},{"date":"2017-02-16","close":14112.0},{"date":"2017-02-17","close":15132.0},{"date":"2017-02-20","close":14607.0},{"date":"2017-02-21","close":14247.0},{"date":"2017-02-22","close":14112.0},{"date":"2017-02-23","close":13226.0},{"date":"2017-02-24","close":13361.0},{"date":"2017-02-27","close":13091.0},{"date":"2017-02-28","close":12971.0},{"date":"2017-03-02","close":12400.0},{"date":"2017-03-03","close":12430.0},{"date":"2017-03-06","close":12730.0},{"date":"2017-03-07","close":12745.0},{"date":"2017-03-08","close":12460.0},{"date":"2017-03-09","close":12370.0},{"date":"2017-03-10","close":12400.0},{"date":"2017-03-13","close":13871.0},{"date":"2017-03-14","close":14247.0},{"date":"2017-03-15","close":13796.0},{"date":"2017-03-16","close":13796.0},{"date":"2017-03-17","close":13811.0},{"date":"2017-03-20","close":13541.0},{"date":"2017-03-21","close":13346.0},{"date":"2017-03-22","close":13091.0},{"date":"2017-03-23","close":13871.0},{"date":"2017-03-24","close":13991.0},{"date":"2017-03-27","close":13811.0},{"date":"2017-03-28","close":13601.0},{"date":"2017-03-29","close":13301.0},{"date":"2017-03-30","close":13256.0},{"date":"2017-03-31","close":13016.0},{"date":"2017-04-03","close":12956.0},{"date":"2017-04-04","close":12926.0},{"date":"2017-04-05","close":12941.0},{"date":"2017-04-06","close":12971.0},{"date":"2017-04-07","close":12790.0},{"date":"2017-04-10","close":12565.0},{"date":"2017-04-11","close":12460.0},{"date":"2017-04-12","close":12235.0},{"date":"2017-04-13","close":12295.0},{"date":"2017-04-14","close":12295.0},{"date":"2017-04-17","close":12175.0},{"date":"2017-04-18","close":12355.0},{"date":"2017-04-19","close":12355.0},{"date":"2017-04-20","close":12220.0},{"date":"2017-04-21","close":12070.0},{"date":"2017-04-24","close":12040.0},{"date":"2017-04-25","close":12010.0},{"date":"2017-04-26","close":11830.0},{"date":"2017-04-27","close":11785.0},{"date":"2017-04-28","close":11439.0},{"date":"2017-05-02","close":11409.0},{"date":"2017-05-04","close":11770.0},{"date":"2017-05-08","close":11709.0},{"date":"2017-05-10","close":11499.0},{"date":"2017-05-11","close":11679.0},{"date":"2017-05-12","close":12340.0},{"date":"2017-05-15","close":12310.0},{"date":"2017-05-16","close":12205.0},{"date":"2017-05-17","close":13076.0},{"date":"2017-05-18","close":12790.0},{"date":"2017-05-19","close":12790.0},{"date":"2017-05-22","close":12205.0},{"date":"2017-05-23","close":12025.0},{"date":"2017-05-24","close":12010.0},{"date":"2017-05-25","close":11860.0},{"date":"2017-05-26","close":11815.0},{"date":"2017-05-29","close":11830.0},{"date":"2017-05-30","close":11709.0},{"date":"2017-05-31","close":11664.0},{"date":"2017-06-01","close":11484.0},{"date":"2017-06-02","close":11499.0},{"date":"2017-06-05","close":11469.0},{"date":"2017-06-07","close":11169.0},{"date":"2017-06-08","close":10929.0},{"date":"2017-06-09","close":10944.0},{"date":"2017-06-12","close":10674.0},{"date":"2017-06-13","close":10629.0},{"date":"2017-06-14","close":10599.0},{"date":"2017-06-15","close":10283.0},{"date":"2017-06-16","close":10644.0},{"date":"2017-06-19","close":10253.0},{"date":"2017-06-20","close":10599.0},{"date":"2017-06-21","close":12130.0},{"date":"2017-06-22","close":12130.0},{"date":"2017-06-23","close":11619.0},{"date":"2017-06-26","close":11739.0},{"date":"2017-06-27","close":11770.0},{"date":"2017-06-28","close":11649.0},{"date":"2017-06-29","close":11349.0},{"date":"2017-06-30","close":11544.0},{"date":"2017-07-03","close":11334.0},{"date":"2017-07-04","close":11199.0},{"date":"2017-07-05","close":11214.0},{"date":"2017-07-06","close":11289.0},{"date":"2017-07-07","close":10839.0},{"date":"2017-07-10","close":10508.0},{"date":"2017-07-11","close":10629.0},{"date":"2017-07-12","close":10418.0},{"date":"2017-07-13","close":10388.0},{"date":"2017-07-14","close":10208.0},{"date":"2017-07-17","close":10614.0},{"date":"2017-07-18","close":10418.0},{"date":"2017-07-19","close":10538.0},{"date":"2017-07-20","close":10794.0},{"date":"2017-07-21","close":10899.0},{"date":"2017-07-24","close":10869.0},{"date":"2017-07-25","close":10629.0},{"date":"2017-07-26","close":10508.0},{"date":"2017-07-27","close":10328.0},{"date":"2017-07-28","close":10268.0},{"date":"2017-07-31","close":10238.0},{"date":"2017-08-01","close":10118.0},{"date":"2017-08-02","close":10508.0},{"date":"2017-08-03","close":10538.0},{"date":"2017-08-04","close":10538.0},{"date":"2017-08-07","close":10749.0},{"date":"2017-08-08","close":10854.0},{"date":"2017-08-09","close":10854.0},{"date":"2017-08-10","close":10869.0},{"date":"2017-08-11","close":10599.0},{"date":"2017-08-14","close":10508.0},{"date":"2017-08-16","close":10148.0},{"date":"2017-08-17","close":10298.0},{"date":"2017-08-18","close":10538.0},{"date":"2017-08-21","close":10478.0},{"date":"2017-08-22","close":10088.0},{"date":"2017-08-23","close":9848.0},{"date":"2017-08-24","close":9698.0},{"date":"2017-08-25","close":9413.0},{"date":"2017-08-28","close":9518.0},{"date":"2017-08-29","close":9262.0},{"date":"2017-08-30","close":9473.0},{"date":"2017-08-31","close":9187.0},{"date":"2017-09-01","close":9307.0},{"date":"2017-09-04","close":9097.0},{"date":"2017-09-05","close":8782.0},{"date":"2017-09-06","close":8647.0},{"date":"2017-09-07","close":8632.0},{"date":"2017-09-08","close":8542.0},{"date":"2017-09-11","close":8587.0},{"date":"2017-09-12","close":8362.0},{"date":"2017-09-13","close":7791.0},{"date":"2017-09-14","close":8136.0},{"date":"2017-09-15","close":8106.0},{"date":"2017-09-18","close":8106.0},{"date":"2017-09-19","close":8046.0},{"date":"2017-09-20","close":8106.0},{"date":"2017-09-21","close":7896.0},{"date":"2017-09-22","close":7926.0},{"date":"2017-09-25","close":7821.0},{"date":"2017-09-26","close":7731.0},{"date":"2017-09-27","close":7851.0},{"date":"2017-09-28","close":7731.0},{"date":"2017-09-29","close":7956.0},{"date":"2017-10-10","close":9247.0},{"date":"2017-10-11","close":9608.0},{"date":"2017-10-12","close":9623.0},{"date":"2017-10-13","close":9473.0},{"date":"2017-10-16","close":9488.0},{"date":"2017-10-17","close":9428.0},{"date":"2017-10-18","close":8917.0},{"date":"2017-10-19","close":9067.0},{"date":"2017-10-20","close":9007.0},{"date":"2017-10-23","close":8932.0},{"date":"2017-10-24","close":9052.0},{"date":"2017-10-25","close":9052.0},{"date":"2017-10-26","close":9067.0},{"date":"2017-10-27","close":9307.0},{"date":"2017-10-30","close":9397.0},{"date":"2017-10-31","close":9337.0},{"date":"2017-11-01","close":9277.0},{"date":"2017-11-02","close":9052.0},{"date":"2017-11-03","close":8827.0},{"date":"2017-11-06","close":8872.0},{"date":"2017-11-07","close":9007.0},{"date":"2017-11-08","close":9127.0},{"date":"2017-11-09","close":9007.0},{"date":"2017-11-10","close":8962.0},{"date":"2017-11-13","close":8992.0},{"date":"2017-11-14","close":8587.0},{"date":"2017-11-15","close":8377.0},{"date":"2017-11-16","close":8722.0},{"date":"2017-11-17","close":8677.0},{"date":"2017-11-20","close":8572.0},{"date":"2017-11-21","close":8437.0},{"date":"2017-11-22","close":8497.0},{"date":"2017-11-23","close":8482.0},{"date":"2017-11-24","close":8392.0},{"date":"2017-11-27","close":8482.0},{"date":"2017-11-28","close":8497.0},{"date":"2017-11-29","close":8422.0},{"date":"2017-11-30","close":8302.0},{"date":"2017-12-01","close":8272.0},{"date":"2017-12-04","close":8482.0},{"date":"2017-12-05","close":8827.0},{"date":"2017-12-06","close":8587.0},{"date":"2017-12-07","close":8722.0},{"date":"2017-12-08","close":8782.0},{"date":"2017-12-11","close":8827.0},{"date":"2017-12-12","close":8872.0},{"date":"2017-12-13","close":8812.0},{"date":"2017-12-14","close":8827.0},{"date":"2017-12-15","close":8722.0},{"date":"2017-12-18","close":8557.0},{"date":"2017-12-19","close":8317.0},{"date":"2017-12-20","close":8227.0},{"date":"2017-12-21","close":8211.0},{"date":"2017-12-22","close":8287.0},{"date":"2017-12-26","close":8016.0},{"date":"2017-12-27","close":8046.0},{"date":"2017-12-28","close":8707.0},{"date":"2018-01-02","close":9210.9209},{"date":"2018-01-03","close":9165.917},{"date":"2018-01-04","close":9135.9141},{"date":"2018-01-05","close":9000.9004},{"date":"2018-01-08","close":8940.8945},{"date":"2018-01-09","close":8805.8809},{"date":"2018-01-10","close":8850.8848},{"date":"2018-01-11","close":8850.8848},{"date":"2018-01-12","close":8490.8486},{"date":"2018-01-15","close":8475.8477},{"date":"2018-01-16","close":8580.8584},{"date":"2018-01-17","close":8595.8594},{"date":"2018-01-18","close":8655.8652},{"date":"2018-01-19","close":8775.8779},{"date":"2018-01-22","close":8700.8701},{"date":"2018-01-23","close":8535.8535},{"date":"2018-01-24","close":8655.8652},{"date":"2018-01-25","close":8445.8447},{"date":"2018-01-26","close":8355.8359},{"date":"2018-01-29","close":8565.8564},{"date":"2018-01-30","close":8610.8613},{"date":"2018-01-31","close":11191.1191},{"date":"2018-02-01","close":10591.0596},{"date":"2018-02-02","close":10411.041},{"date":"2018-02-05","close":10141.0137},{"date":"2018-02-06","close":9780.9785},{"date":"2018-02-07","close":9465.9463},{"date":"2018-02-08","close":9840.9844},{"date":"2018-02-09","close":9600.96},{"date":"2018-02-12","close":9495.9492},{"date":"2018-02-13","close":9630.9629},{"date":"2018-02-14","close":9660.9658},{"date":"2018-02-19","close":10171.0176},{"date":"2018-02-20","close":10021.002},{"date":"2018-02-21","close":9900.9902},{"date":"2018-02-22","close":9855.9854},{"date":"2018-02-23","close":9855.9854},{"date":"2018-02-26","close":9810.9814},{"date":"2018-02-27","close":9825.9824},{"date":"2018-02-28","close":9600.96},{"date":"2018-03-02","close":9405.9404},{"date":"2018-03-05","close":9735.9736},{"date":"2018-03-06","close":9675.9678},{"date":"2018-03-07","close":9630.9629},{"date":"2018-03-08","close":10486.0488},{"date":"2018-03-09","close":10576.0576},{"date":"2018-03-12","close":11086.1084},{"date":"2018-03-13","close":10921.0918},{"date":"2018-03-14","close":10486.0488},{"date":"2018-03-15","close":10921.0918},{"date":"2018-03-16","close":11026.1025},{"date":"2018-03-19","close":10861.0859},{"date":"2018-03-20","close":10801.0801},{"date":"2018-03-21","close":10756.0752},{"date":"2018-03-22","close":10831.083},{"date":"2018-03-23","close":10186.0186},{"date":"2018-03-26","close":10546.0547},{"date":"2018-03-27","close":11281.1279},{"date":"2018-03-28","close":11461.1465},{"date":"2018-03-29","close":11386.1387},{"date":"2018-03-30","close":11101.1104},{"date":"2018-04-02","close":11161.1162},{"date":"2018-04-03","close":10801.0801},{"date":"2018-04-04","close":11101.1104},{"date":"2018-04-05","close":11221.1221},{"date":"2018-04-06","close":11971.1973},{"date":"2018-04-09","close":12406.2402},{"date":"2018-04-10","close":12901.29},{"date":"2018-04-11","close":12961.2959},{"date":"2018-04-12","close":13261.3262},{"date":"2018-04-13","close":14221.4219},{"date":"2018-04-16","close":14401.4404},{"date":"2018-04-17","close":14296.4297},{"date":"2018-04-18","close":14341.4346},{"date":"2018-04-19","close":13786.3789},{"date":"2018-04-20","close":14611.4609},{"date":"2018-04-23","close":14611.4609},{"date":"2018-04-24","close":14611.4609},{"date":"2018-04-25","close":14281.4277},{"date":"2018-04-26","close":13966.3965},{"date":"2018-04-27","close":14206.4209},{"date":"2018-04-30","close":14506.4502},{"date":"2018-05-02","close":14521.4521},{"date":"2018-05-03","close":14716.4717},{"date":"2018-05-04","close":14176.418},{"date":"2018-05-08","close":13681.3682},{"date":"2018-05-09","close":13876.3877},{"date":"2018-05-10","close":14236.4238},{"date":"2018-05-11","close":14161.416},{"date":"2018-05-14","close":15781.5781},{"date":"2018-05-15","close":16111.6113},{"date":"2018-05-16","close":15661.5664},{"date":"2018-05-17","close":15241.5244},{"date":"2018-05-18","close":15211.5215},{"date":"2018-05-21","close":15271.5273},{"date":"2018-05-23","close":15181.5186},{"date":"2018-05-24","close":15661.5664},{"date":"2018-05-25","close":16681.668},{"date":"2018-05-28","close":16711.6719},{"date":"2018-05-29","close":16531.6523},{"date":"2018-05-30","close":15781.5781},{"date":"2018-05-31","close":16141.6143},{"date":"2018-06-01","close":15901.5898},{"date":"2018-06-04","close":16021.6025},{"date":"2018-06-05","close":15721.5723},{"date":"2018-06-07","close":15781.5781},{"date":"2018-06-08","close":15601.5605},{"date":"2018-06-11","close":15241.5244},{"date":"2018-06-12","close":14701.4697},{"date":"2018-06-14","close":14956.4961},{"date":"2018-06-15","close":15631.5635},{"date":"2018-06-18","close":14926.4922},{"date":"2018-06-19","close":14281.4277},{"date":"2018-06-20","close":15271.5273},{"date":"2018-06-21","close":15061.5059},{"date":"2018-06-22","close":14971.4971},{"date":"2018-06-25","close":15001.5},{"date":"2018-06-26","close":14701.4697},{"date":"2018-06-27","close":14641.4639},{"date":"2018-06-28","close":14386.4385},{"date":"2018-06-29","close":14791.4795},{"date":"2018-07-02","close":14581.458},{"date":"2018-07-03","close":14371.4375},{"date":"2018-07-04","close":14431.4434},{"date":"2018-07-05","close":14806.4805},{"date":"2018-07-06","close":14956.4961},{"date":"2018-07-09","close":14971.4971},{"date":"2018-07-10","close":14971.4971},{"date":"2018-07-11","close":15151.5156},{"date":"2018-07-12","close":15361.5361},{"date":"2018-07-13","close":15421.542},{"date":"2018-07-16","close":15211.5215},{"date":"2018-07-17","close":15271.5273},{"date":"2018-07-18","close":15151.5156},{"date":"2018-07-19","close":14971.4971},{"date":"2018-07-20","close":14716.4717},{"date":"2018-07-23","close":14356.4355},{"date":"2018-07-24","close":14431.4434},{"date":"2018-07-25","close":14236.4238},{"date":"2018-07-26","close":14101.4102},{"date":"2018-07-27","close":14086.4082},{"date":"2018-07-30","close":14071.4072},{"date":"2018-07-31","close":14581.458},{"date":"2018-08-01","close":14926.4922},{"date":"2018-08-02","close":14941.4941},{"date":"2018-08-03","close":15601.5605},{"date":"2018-08-06","close":15511.5508},{"date":"2018-08-07","close":15451.5449},{"date":"2018-08-08","close":15451.5449},{"date":"2018-08-09","close":15871.5869},{"date":"2018-08-10","close":15841.584},{"date":"2018-08-13","close":15061.5059},{"date":"2018-08-14","close":14971.4971},{"date":"2018-08-16","close":14686.4688},{"date":"2018-08-17","close":14806.4805},{"date":"2018-08-20","close":14626.4629},{"date":"2018-08-21","close":14776.4775},{"date":"2018-08-22","close":14731.4736},{"date":"2018-08-23","close":14566.457},{"date":"2018-08-24","close":14626.4629},{"date":"2018-08-27","close":14626.4629},{"date":"2018-08-28","close":14341.4346},{"date":"2018-08-29","close":14266.4268},{"date":"2018-08-30","close":14236.4238},{"date":"2018-08-31","close":14431.4434},{"date":"2018-09-03","close":14281.4277},{"date":"2018-09-04","close":14221.4219},{"date":"2018-09-05","close":14221.4219},{"date":"2018-09-06","close":14011.4014},{"date":"2018-09-07","close":13591.3594},{"date":"2018-09-10","close":12751.2754},{"date":"2018-09-11","close":13531.3535},{"date":"2018-09-12","close":13306.3311},{"date":"2018-09-13","close":13021.3018},{"date":"2018-09-14","close":12826.2822},{"date":"2018-09-17","close":12886.2891},{"date":"2018-09-18","close":12571.2568},{"date":"2018-09-19","close":12601.2598},{"date":"2018-09-20","close":12091.209},{"date":"2018-09-21","close":12631.2627},{"date":"2018-09-27","close":12706.2705},{"date":"2018-09-28","close":12391.2393},{"date":"2018-10-01","close":12826.2822},{"date":"2018-10-02","close":12691.2695},{"date":"2018-10-04","close":12091.209},{"date":"2018-10-05","close":12271.2275},{"date":"2018-10-08","close":11851.1855},{"date":"2018-10-10","close":10981.0977},{"date":"2018-10-11","close":9300.9297},{"date":"2018-10-12","close":9600.96},{"date":"2018-10-15","close":10291.0293},{"date":"2018-10-16","close":11086.1084},{"date":"2018-10-17","close":10936.0938},{"date":"2018-10-18","close":10831.083},{"date":"2018-10-19","close":10426.043},{"date":"2018-10-22","close":10351.0352},{"date":"2018-10-23","close":9750.9746},{"date":"2018-10-24","close":9390.9395},{"date":"2018-10-25","close":12196.2197},{"date":"2018-10-26","close":10351.0352},{"date":"2018-10-29","close":9645.9648},{"date":"2018-10-30","close":9825.9824},{"date":"2018-10-31","close":9975.998},{"date":"2018-11-01","close":10441.0439},{"date":"2018-11-02","close":10786.0781},{"date":"2018-11-05","close":12061.2061},{"date":"2018-11-06","close":11821.1816},{"date":"2018-11-07","close":12841.2842},{"date":"2018-11-08","close":12961.2959},{"date":"2018-11-09","close":12556.2559},{"date":"2018-11-12","close":11881.1885},{"date":"2018-11-13","close":12196.2197},{"date":"2018-11-14","close":12256.2256},{"date":"2018-11-15","close":12751.2754},{"date":"2018-11-16","close":12391.2393},{"date":"2018-11-19","close":12286.2285},{"date":"2018-11-20","close":12286.2285},{"date":"2018-11-21","close":12361.2363},{"date":"2018-11-22","close":12241.2246},{"date":"2018-11-23","close":12421.2422},{"date":"2018-11-26","close":12181.2178},{"date":"2018-11-27","close":11881.1885},{"date":"2018-11-28","close":11986.1982},{"date":"2018-11-29","close":11671.167},{"date":"2018-11-30","close":11956.1953},{"date":"2018-12-03","close":12301.2305},{"date":"2018-12-04","close":12166.2168},{"date":"2018-12-05","close":12016.2012},{"date":"2018-12-06","close":11581.1582},{"date":"2018-12-07","close":11821.1816},{"date":"2018-12-10","close":12031.2031},{"date":"2018-12-11","close":11851.1855},{"date":"2018-12-12","close":11701.1699},{"date":"2018-12-13","close":12481.248},{"date":"2018-12-14","close":13321.332},{"date":"2018-12-17","close":13111.3115},{"date":"2018-12-18","close":12466.2471},{"date":"2018-12-19","close":12511.251},{"date":"2018-12-20","close":12061.2061},{"date":"2018-12-21","close":11626.1631},{"date":"2018-12-24","close":11146.1143},{"date":"2018-12-26","close":10831.083},{"date":"2018-12-27","close":11311.1309},{"date":"2018-12-28","close":11491.1494},{"date":"2019-01-02","close":11431.1436},{"date":"2019-01-03","close":11341.1338},{"date":"2019-01-04","close":11386.1387},{"date":"2019-01-07","close":11506.1504},{"date":"2019-01-08","close":11431.1436},{"date":"2019-01-09","close":11431.1436},{"date":"2019-01-10","close":11401.1396},{"date":"2019-01-11","close":11326.1328},{"date":"2019-01-14","close":11386.1387},{"date":"2019-01-15","close":11296.1299},{"date":"2019-01-16","close":11131.1133},{"date":"2019-01-17","close":11101.1104},{"date":"2019-01-18","close":11086.1084},{"date":"2019-01-21","close":11101.1104},{"date":"2019-01-22","close":11086.1084},{"date":"2019-01-23","close":11071.1074},{"date":"2019-01-24","close":10921.0918},{"date":"2019-01-25","close":10876.0879},{"date":"2019-01-28","close":10936.0938},{"date":"2019-01-29","close":10681.0684},{"date":"2019-01-30","close":10411.041},{"date":"2019-01-31","close":10396.04},{"date":"2019-02-01","close":10411.041},{"date":"2019-02-07","close":10261.0264},{"date":"2019-02-08","close":10201.0205},{"date":"2019-02-11","close":10216.0215},{"date":"2019-02-12","close":10201.0205},{"date":"2019-02-13","close":10186.0186},{"date":"2019-02-14","close":10186.0186},{"date":"2019-02-15","close":10066.0068},{"date":"2019-02-18","close":10066.0068},{"date":"2019-02-19","close":10051.0049},{"date":"2019-02-20","close":10066.0068},{"date":"2019-02-21","close":10081.0078},{"date":"2019-02-22","close":10156.0156},{"date":"2019-02-25","close":10081.0078},{"date":"2019-02-26","close":10051.0049},{"date":"2019-02-27","close":10651.0654},{"date":"2019-02-28","close":10201.0205},{"date":"2019-03-04","close":10621.0625},{"date":"2019-03-05","close":10561.0557},{"date":"2019-03-06","close":10381.0381},{"date":"2019-03-07","close":10216.0215},{"date":"2019-03-08","close":10201.0205},{"date":"2019-03-11","close":10051.0049},{"date":"2019-03-12","close":10036.0039},{"date":"2019-03-13","close":10066.0068},{"date":"2019-03-14","close":10096.0098},{"date":"2019-03-15","close":10051.0049},{"date":"2019-03-18","close":10066.0068},{"date":"2019-03-19","close":10261.0264},{"date":"2019-03-20","close":10201.0205},{"date":"2019-03-21","close":10216.0215},{"date":"2019-03-22","close":10291.0293},{"date":"2019-03-25","close":10201.0205},{"date":"2019-03-26","close":10201.0205},{"date":"2019-03-27","close":10276.0273},{"date":"2019-03-28","close":10201.0205},{"date":"2019-03-29","close":10276.0273},{"date":"2019-04-01","close":10216.0215},{"date":"2019-04-02","close":10276.0273},{"date":"2019-04-03","close":10291.0293},{"date":"2019-04-04","close":10201.0205},{"date":"2019-04-05","close":10276.0273},{"date":"2019-04-08","close":10261.0264},{"date":"2019-04-09","close":10141.0137},{"date":"2019-04-10","close":10171.0176},{"date":"2019-04-11","close":10276.0273},{"date":"2019-04-12","close":10201.0205},{"date":"2019-04-15","close":10606.0605},{"date":"2019-04-16","close":10321.0322},{"date":"2019-04-17","close":10351.0352},{"date":"2019-04-18","close":10111.0107},{"date":"2019-04-19","close":10186.0186},{"date":"2019-04-22","close":10066.0068},{"date":"2019-04-23","close":9630.9629},{"date":"2019-04-24","close":9390.9395},{"date":"2019-04-25","close":9195.9199},{"date":"2019-04-26","close":8760.876},{"date":"2019-04-29","close":8745.875},{"date":"2019-04-30","close":8700.8701},{"date":"2019-05-02","close":9180.918},{"date":"2019-05-03","close":9045.9043},{"date":"2019-05-07","close":8910.8906},{"date":"2019-05-08","close":8955.8955},{"date":"2019-05-09","close":9060.9062},{"date":"2019-05-10","close":9075.9072},{"date":"2019-05-13","close":9075.9072},{"date":"2019-05-14","close":8970.8975},{"date":"2019-05-15","close":9300.9297},{"date":"2019-05-16","close":9000.9004},{"date":"2019-05-17","close":8955.8955},{"date":"2019-05-20","close":8835.8838},{"date":"2019-05-21","close":8775.8779},{"date":"2019-05-22","close":8925.8926},{"date":"2019-05-23","close":8790.8789},{"date":"2019-05-24","close":8955.8955},{"date":"2019-05-27","close":8790.8789},{"date":"2019-05-28","close":8760.876},{"date":"2019-05-29","close":8670.8672},{"date":"2019-05-30","close":8640.8643},{"date":"2019-05-31","close":8580.8584},{"date":"2019-06-03","close":8490.8486},{"date":"2019-06-04","close":8220.8223},{"date":"2019-06-05","close":8175.8174},{"date":"2019-06-07","close":8220.8223},{"date":"2019-06-10","close":8190.8188},{"date":"2019-06-11","close":8175.8174},{"date":"2019-06-12","close":8190.8188},{"date":"2019-06-13","close":8430.8428},{"date":"2019-06-14","close":8355.8359},{"date":"2019-06-17","close":8265.8262},{"date":"2019-06-18","close":8205.8203},{"date":"2019-06-19","close":8340.834},{"date":"2019-06-20","close":8430.8428},{"date":"2019-06-21","close":8430.8428},{"date":"2019-06-24","close":8190.8188},{"date":"2019-06-25","close":8205.8203},{"date":"2019-06-26","close":8340.834},{"date":"2019-06-27","close":8235.8232},{"date":"2019-06-28","close":8160.8159},{"date":"2019-07-01","close":8160.8159},{"date":"2019-07-02","close":8325.833},{"date":"2019-07-03","close":8280.8281},{"date":"2019-07-04","close":8340.834},{"date":"2019-07-05","close":8340.834},{"date":"2019-07-08","close":8610.8613},{"date":"2019-07-09","close":8610.8613},{"date":"2019-07-10","close":9465.9463},{"date":"2019-07-11","close":9750.9746},{"date":"2019-07-12","close":9960.9961},{"date":"2019-07-15","close":9900.9902},{"date":"2019-07-16","close":9870.9873},{"date":"2019-07-17","close":9870.9873},{"date":"2019-07-18","close":10306.0303},{"date":"2019-07-19","close":10501.0498},{"date":"2019-07-22","close":10471.0469},{"date":"2019-07-23","close":10666.0664},{"date":"2019-07-24","close":11236.124},{"date":"2019-07-25","close":11146.1143},{"date":"2019-07-26","close":10801.0801},{"date":"2019-07-29","close":10336.0332},{"date":"2019-07-30","close":10366.0361},{"date":"2019-07-31","close":10021.002},{"date":"2019-08-01","close":9690.9688},{"date":"2019-08-02","close":9765.9766},{"date":"2019-08-05","close":9765.9766},{"date":"2019-08-06","close":10096.0098},{"date":"2019-08-07","close":10531.0527},{"date":"2019-08-08","close":10546.0547},{"date":"2019-08-09","close":10651.0654},{"date":"2019-08-12","close":10351.0352},{"date":"2019-08-13","close":9885.9883},{"date":"2019-08-14","close":10006.001},{"date":"2019-08-16","close":9795.9795},{"date":"2019-08-19","close":9660.9658},{"date":"2019-08-20","close":9675.9678},{"date":"2019-08-21","close":9615.9619},{"date":"2019-08-22","close":10501.0498},{"date":"2019-08-23","close":10321.0322},{"date":"2019-08-26","close":9840.9844},{"date":"2019-08-27","close":9975.998},{"date":"2019-08-28","close":10156.0156},{"date":"2019-08-29","close":9825.9824},{"date":"2019-08-30","close":10096.0098},{"date":"2019-09-02","close":9945.9941},{"date":"2019-09-03","close":9780.9785},{"date":"2019-09-04","close":9930.9932},{"date":"2019-09-05","close":9930.9932},{"date":"2019-09-06","close":9945.9941},{"date":"2019-09-09","close":9915.9912},{"date":"2019-09-10","close":9690.9688},{"date":"2019-09-11","close":9555.9561},{"date":"2019-09-16","close":9555.9561},{"date":"2019-09-17","close":9540.9541},{"date":"2019-09-18","close":9480.9482},{"date":"2019-09-19","close":9855.9854},{"date":"2019-09-20","close":9990.999},{"date":"2019-09-23","close":10951.0947},{"date":"2019-09-24","close":11491.1494},{"date":"2019-09-25","close":11266.127},{"date":"2019-09-26","close":11251.125},{"date":"2019-09-27","close":11011.1016},{"date":"2019-09-30","close":10741.0742},{"date":"2019-10-01","close":10561.0557},{"date":"2019-10-02","close":10531.0527},{"date":"2019-10-04","close":10411.041},{"date":"2019-10-07","close":10411.041},{"date":"2019-10-08","close":10411.041},{"date":"2019-10-10","close":10126.0127},{"date":"2019-10-11","close":10171.0176},{"date":"2019-10-14","close":10396.04},{"date":"2019-10-15","close":10651.0654},{"date":"2019-10-16","close":10231.0234},{"date":"2019-10-17","close":9960.9961},{"date":"2019-10-18","close":10126.0127},{"date":"2019-10-21","close":9900.9902},{"date":"2019-10-22","close":9720.9717},{"date":"2019-10-23","close":9720.9717},{"date":"2019-10-24","close":9855.9854},{"date":"2019-10-25","close":9930.9932},{"date":"2019-10-28","close":9870.9873},{"date":"2019-10-29","close":9780.9785},{"date":"2019-10-30","close":9780.9785},{"date":"2019-10-31","close":9750.9746},{"date":"2019-11-01","close":9600.96},{"date":"2019-11-04","close":9345.9346},{"date":"2019-11-05","close":9690.9688},{"date":"2019-11-06","close":9210.9209},{"date":"2019-11-07","close":9525.9521},{"date":"2019-11-08","close":10621.0625},{"date":"2019-11-11","close":10351.0352},{"date":"2019-11-12","close":10861.0859},{"date":"2019-11-13","close":11101.1104},{"date":"2019-11-14","close":11011.1016},{"date":"2019-11-15","close":10966.0967},{"date":"2019-11-18","close":10951.0947},{"date":"2019-11-19","close":10861.0859},{"date":"2019-11-20","close":10801.0801},{"date":"2019-11-21","close":10786.0781},{"date":"2019-11-22","close":10486.0488},{"date":"2019-11-25","close":10336.0332},{"date":"2019-11-26","close":10381.0381},{"date":"2019-11-27","close":9840.9844},{"date":"2019-11-28","close":9840.9844},{"date":"2019-11-29","close":9945.9941},{"date":"2019-12-02","close":9645.9648},{"date":"2019-12-03","close":9570.957},{"date":"2019-12-04","close":9510.9512},{"date":"2019-12-05","close":9510.9512},{"date":"2019-12-06","close":9510.9512},{"date":"2019-12-09","close":9300.9297},{"date":"2019-12-10","close":9225.9229},{"date":"2019-12-11","close":9210.9209},{"date":"2019-12-12","close":9060.9062},{"date":"2019-12-13","close":9420.9424},{"date":"2019-12-16","close":9510.9512},{"date":"2019-12-17","close":9720.9717},{"date":"2019-12-18","close":9705.9707},{"date":"2019-12-19","close":9450.9453},{"date":"2019-12-20","close":9270.9268},{"date":"2019-12-23","close":9090.9092},{"date":"2019-12-24","close":9150.915},{"date":"2019-12-26","close":9120.9121},{"date":"2019-12-27","close":9285.9287},{"date":"2019-12-30","close":9435.9434},{"date":"2020-01-02","close":9780.9785},{"date":"2020-01-03","close":9645.9648},{"date":"2020-01-06","close":9420.9424},{"date":"2020-01-07","close":9300.9297},{"date":"2020-01-08","close":9075.9072},{"date":"2020-01-09","close":9210.9209},{"date":"2020-01-10","close":9210.9209},{"date":"2020-01-13","close":9495.9492},{"date":"2020-01-14","close":9270.9268},{"date":"2020-01-15","close":9150.915},{"date":"2020-01-16","close":9090.9092},{"date":"2020-01-17","close":9075.9072},{"date":"2020-01-20","close":9045.9043},{"date":"2020-01-21","close":9045.9043},{"date":"2020-01-22","close":8910.8906},{"date":"2020-01-23","close":8880.8877},{"date":"2020-01-28","close":8640.8643},{"date":"2020-01-29","close":8625.8623},{"date":"2020-01-30","close":8580.8584},{"date":"2020-01-31","close":8580.8584},{"date":"2020-02-03","close":8355.8359},{"date":"2020-02-04","close":8280.8281},{"date":"2020-02-05","close":8250.8252},{"date":"2020-02-06","close":8310.8311},{"date":"2020-02-07","close":8280.8281},{"date":"2020-02-10","close":8475.8477},{"date":"2020-02-11","close":8280.8281},{"date":"2020-02-12","close":8235.8232},{"date":"2020-02-13","close":8085.8086},{"date":"2020-02-14","close":8010.8013},{"date":"2020-02-17","close":7785.7788},{"date":"2020-02-18","close":7635.7637},{"date":"2020-02-19","close":7470.7471},{"date":"2020-02-20","close":7575.7578},{"date":"2020-02-21","close":7200.7202},{"date":"2020-02-24","close":6615.6616},{"date":"2020-02-25","close":7185.7188},{"date":"2020-02-26","close":7260.7261},{"date":"2020-02-27","close":7290.729},{"date":"2020-02-28","close":6885.6885},{"date":"2020-03-02","close":7020.7021},{"date":"2020-03-03","close":7140.7139},{"date":"2020-03-04","close":7110.7109},{"date":"2020-03-05","close":7185.7188},{"date":"2020-03-06","close":6945.6943},{"date":"2020-03-09","close":6945.6943},{"date":"2020-03-10","close":6630.6631},{"date":"2020-03-11","close":6555.6558},{"date":"2020-03-12","close":6555.6558},{"date":"2020-03-13","close":6825.6826},{"date":"2020-03-16","close":6735.6733},{"date":"2020-03-17","close":6525.6523},{"date":"2020-03-18","close":6345.6348},{"date":"2020-03-19","close":5490.5488},{"date":"2020-03-20","close":5235.5234},{"date":"2020-03-23","close":4350.4351},{"date":"2020-03-24","close":4455.4453},{"date":"2020-03-25","close":4350.4351},{"date":"2020-03-26","close":4920.4922},{"date":"2020-03-27","close":5445.5444},{"date":"2020-03-30","close":5340.5342},{"date":"2020-03-31","close":5445.5444},{"date":"2020-04-01","close":5400.54},{"date":"2020-04-02","close":5580.5581},{"date":"2020-04-03","close":5880.5879},{"date":"2020-04-06","close":6360.6362},{"date":"2020-04-07","close":6390.6392},{"date":"2020-04-08","close":6570.6572},{"date":"2020-04-09","close":6720.6719},{"date":"2020-04-10","close":6600.6602},{"date":"2020-04-13","close":6480.6479},{"date":"2020-04-14","close":6270.627},{"date":"2020-04-16","close":6135.6138},{"date":"2020-04-17","close":7560.7559},{"date":"2020-04-20","close":8445.8447},{"date":"2020-04-21","close":8460.8457},{"date":"2020-04-22","close":8325.833},{"date":"2020-04-23","close":8505.8506},{"date":"2020-04-24","close":8550.8555},{"date":"2020-04-27","close":8550.8555},{"date":"2020-04-28","close":8280.8281},{"date":"2020-04-29","close":7995.7998},{"date":"2020-05-04","close":7860.7861},{"date":"2020-05-06","close":7470.7471},{"date":"2020-05-07","close":7530.7529},{"date":"2020-05-08","close":7545.7544},{"date":"2020-05-11","close":7545.7544},{"date":"2020-05-12","close":7740.7739},{"date":"2020-05-13","close":7710.771},{"date":"2020-05-14","close":7560.7559},{"date":"2020-05-15","close":7845.7847},{"date":"2020-05-18","close":7830.7832},{"date":"2020-05-19","close":7665.7666},{"date":"2020-05-20","close":7635.7637},{"date":"2020-05-21","close":7845.7847},{"date":"2020-05-22","close":7275.7275},{"date":"2020-05-25","close":7260.7261},{"date":"2020-05-26","close":7095.7095},{"date":"2020-05-27","close":7050.7051},{"date":"2020-05-28","close":7095.7095},{"date":"2020-05-29","close":7275.7275},{"date":"2020-06-01","close":7275.7275},{"date":"2020-06-02","close":7200.7202},{"date":"2020-06-03","close":7335.7334},{"date":"2020-06-04","close":7320.7319},{"date":"2020-06-05","close":6915.6914},{"date":"2020-06-08","close":6825.6826},{"date":"2020-06-09","close":7275.7275},{"date":"2020-06-10","close":7290.729},{"date":"2020-06-11","close":7320.7319},{"date":"2020-06-12","close":6825.6826},{"date":"2020-06-15","close":6480.6479},{"date":"2020-06-16","close":6570.6572},{"date":"2020-06-17","close":6585.6587},{"date":"2020-06-18","close":6825.6826},{"date":"2020-06-19","close":7440.7441},{"date":"2020-06-22","close":6900.6899},{"date":"2020-06-23","close":7170.7173},{"date":"2020-06-24","close":7080.708},{"date":"2020-06-25","close":7005.7007},{"date":"2020-06-26","close":7050.7051},{"date":"2020-06-29","close":7155.7153},{"date":"2020-06-30","close":7170.7173},{"date":"2020-07-01","close":6855.6855},{"date":"2020-07-02","close":6870.687},{"date":"2020-07-03","close":6885.6885},{"date":"2020-07-06","close":6750.6753},{"date":"2020-07-07","close":6720.6719},{"date":"2020-07-08","close":6675.6675},{"date":"2020-07-09","close":6660.666},{"date":"2020-07-10","close":6885.6885},{"date":"2020-07-13","close":6915.6914},{"date":"2020-07-14","close":7755.7754},{"date":"2020-07-15","close":8100.8101},{"date":"2020-07-16","close":8130.813},{"date":"2020-07-17","close":8100.8101},{"date":"2020-07-20","close":8670.8672},{"date":"2020-07-21","close":8760.876},{"date":"2020-07-22","close":8820.8818},{"date":"2020-07-23","close":9300.9297},{"date":"2020-07-24","close":9150.915},{"date":"2020-07-27","close":8670.8672},{"date":"2020-07-28","close":9045.9043},{"date":"2020-07-29","close":10291.0293},{"date":"2020-07-30","close":10096.0098},{"date":"2020-07-31","close":10771.0771},{"date":"2020-08-03","close":10201.0205},{"date":"2020-08-04","close":9945.9941},{"date":"2020-08-05","close":10096.0098},{"date":"2020-08-06","close":9795.9795},{"date":"2020-08-07","close":10171.0176},{"date":"2020-08-10","close":9945.9941},{"date":"2020-08-11","close":9975.998},{"date":"2020-08-12","close":9675.9678},{"date":"2020-08-13","close":9675.9678},{"date":"2020-08-14","close":10156.0156},{"date":"2020-08-18","close":8760.876},{"date":"2020-08-19","close":8670.8672},{"date":"2020-08-20","close":7545.7544},{"date":"2020-08-21","close":7410.7412},{"date":"2020-08-24","close":7245.7246},{"date":"2020-08-25","close":7290.729},{"date":"2020-08-26","close":7140.7139},{"date":"2020-08-27","close":6900.6899},{"date":"2020-08-28","close":6525.6523},{"date":"2020-08-31","close":6930.6929},{"date":"2020-09-01","close":6900.6899},{"date":"2020-09-02","close":6840.6841},{"date":"2020-09-03","close":6750.6753},{"date":"2020-09-04","close":6720.6719},{"date":"2020-09-07","close":6810.6812},{"date":"2020-09-08","close":6570.6572},{"date":"2020-09-09","close":6615.6616},{"date":"2020-09-10","close":6660.666},{"date":"2020-09-11","close":6975.6978},{"date":"2020-09-14","close":6765.6768},{"date":"2020-09-15","close":6765.6768},{"date":"2020-09-16","close":7380.7383},{"date":"2020-09-17","close":6945.6943},{"date":"2020-09-18","close":7770.7769},{"date":"2020-09-21","close":8130.813},{"date":"2020-09-22","close":8880.8877},{"date":"2020-09-23","close":10186.0186},{"date":"2020-09-24","close":8265.8262},{"date":"2020-09-25","close":9330.9326},{"date":"2020-09-28","close":9285.9287},{"date":"2020-09-29","close":9270.9268},{"date":"2020-10-05","close":9195.9199},{"date":"2020-10-06","close":10171.0176},{"date":"2020-10-07","close":10501.0498},{"date":"2020-10-08","close":11011.1016},{"date":"2020-10-12","close":11161.1162},{"date":"2020-10-13","close":11656.166},{"date":"2020-10-14","close":12121.2119},{"date":"2020-10-15","close":11881.1885},{"date":"2020-10-16","close":11191.1191},{"date":"2020-10-19","close":11071.1074},{"date":"2020-10-20","close":11011.1016},{"date":"2020-10-21","close":10201.0205},{"date":"2020-10-22","close":10816.082},{"date":"2020-10-23","close":10876.0879},{"date":"2020-10-26","close":10651.0654},{"date":"2020-10-27","close":10471.0469},{"date":"2020-10-28","close":10651.0654},{"date":"2020-10-29","close":11986.1982},{"date":"2020-10-30","close":10981.0977},{"date":"2020-11-02","close":10141.0137},{"date":"2020-11-03","close":10171.0176},{"date":"2020-11-04","close":10171.0176},{"date":"2020-11-05","close":10201.0205},{"date":"2020-11-06","close":9855.9854},{"date":"2020-11-09","close":9780.9785},{"date":"2020-11-10","close":9570.957},{"date":"2020-11-11","close":9090.9092},{"date":"2020-11-12","close":9930.9932},{"date":"2020-11-13","close":10441.0439},{"date":"2020-11-16","close":10501.0498},{"date":"2020-11-17","close":10066.0068},{"date":"2020-11-18","close":10486.0488},{"date":"2020-11-19","close":10471.0469},{"date":"2020-11-20","close":10741.0742},{"date":"2020-11-23","close":10486.0488},{"date":"2020-11-24","close":10456.0459},{"date":"2020-11-25","close":10456.0459},{"date":"2020-11-26","close":10936.0938},{"date":"2020-11-27","close":11626.1631},{"date":"2020-11-30","close":10861.0859},{"date":"2020-12-01","close":11161.1162},{"date":"2020-12-02","close":10891.0889},{"date":"2020-12-03","close":10366.0361},{"date":"2020-12-04","close":10531.0527},{"date":"2020-12-07","close":10141.0137},{"date":"2020-12-08","close":9540.9541},{"date":"2020-12-09","close":10156.0156},{"date":"2020-12-10","close":10636.0635},{"date":"2020-12-11","close":10216.0215},{"date":"2020-12-14","close":10201.0205},{"date":"2020-12-15","close":9900.9902},{"date":"2020-12-16","close":9825.9824},{"date":"2020-12-17","close":9570.957},{"date":"2020-12-18","close":9555.9561},{"date":"2020-12-21","close":10006.001},{"date":"2020-12-22","close":10321.0322},{"date":"2020-12-23","close":10336.0332},{"date":"2020-12-24","close":10291.0293},{"date":"2020-12-28","close":10066.0068},{"date":"2020-12-29","close":10231.0234},{"date":"2020-12-30","close":10081.0078},{"date":"2021-01-04","close":11926.1924},{"date":"2021-01-05","close":13666.3662},{"date":"2021-01-06","close":14836.4834},{"date":"2021-01-07","close":14161.416},{"date":"2021-01-08","close":13831.3828},{"date":"2021-01-11","close":13621.3623},{"date":"2021-01-12","close":13381.3379},{"date":"2021-01-13","close":13606.3604},{"date":"2021-01-14","close":13351.335},{"date":"2021-01-15","close":12931.293},{"date":"2021-01-18","close":12001.2002},{"date":"2021-01-19","close":12481.248},{"date":"2021-01-20","close":12541.2539},{"date":"2021-01-21","close":12406.2402},{"date":"2021-01-22","close":12106.2109},{"date":"2021-01-25","close":12001.2002},{"date":"2021-01-26","close":11521.1523},{"date":"2021-01-27","close":12076.208},{"date":"2021-01-28","close":11671.167},{"date":"2021-01-29","close":11836.1836},{"date":"2021-02-01","close":12751.2754},{"date":"2021-02-02","close":13051.3047},{"date":"2021-02-03","close":12571.2568},{"date":"2021-02-04","close":12301.2305},{"date":"2021-02-05","close":11986.1982},{"date":"2021-02-08","close":11731.1729},{"date":"2021-02-09","close":11641.1641},{"date":"2021-02-10","close":11596.1592},{"date":"2021-02-15","close":11671.167},{"date":"2021-02-16","close":11641.1641},{"date":"2021-02-17","close":11881.1885},{"date":"2021-02-18","close":11851.1855},{"date":"2021-02-19","close":11986.1982},{"date":"2021-02-22","close":12451.2451},{"date":"2021-02-23","close":12031.2031},{"date":"2021-02-24","close":11656.166},{"date":"2021-02-25","close":11881.1885},{"date":"2021-02-26","close":11701.1699},{"date":"2021-03-02","close":11881.1885},{"date":"2021-03-03","close":11551.1553},{"date":"2021-03-04","close":11371.1367},{"date":"2021-03-05","close":11611.1611},{"date":"2021-03-08","close":11401.1396},{"date":"2021-03-09","close":11656.166},{"date":"2021-03-10","close":11956.1953},{"date":"2021-03-11","close":11806.1807},{"date":"2021-03-12","close":11926.1924},{"date":"2021-03-15","close":11791.1787},{"date":"2021-03-16","close":11791.1787},{"date":"2021-03-17","close":11641.1641},{"date":"2021-03-18","close":13831.3828},{"date":"2021-03-19","close":13051.3047},{"date":"2021-03-22","close":13291.3291},{"date":"2021-03-23","close":13441.3438},{"date":"2021-03-24","close":13561.3564},{"date":"2021-03-25","close":14401.4404},{"date":"2021-03-26","close":14131.4131},{"date":"2021-03-29","close":14161.416},{"date":"2021-03-30","close":14746.4746},{"date":"2021-03-31","close":13981.3984},{"date":"2021-04-01","close":13306.3311},{"date":"2021-04-02","close":13786.3789},{"date":"2021-04-05","close":14311.4307},{"date":"2021-04-06","close":15301.5303},{"date":"2021-04-07","close":14731.4736},{"date":"2021-04-08","close":15151.5156},{"date":"2021-04-09","close":14986.499},{"date":"2021-04-12","close":14206.4209},{"date":"2021-04-13","close":14041.4043},{"date":"2021-04-14","close":13996.3994},{"date":"2021-04-15","close":13966.3965},{"date":"2021-04-16","close":14596.46},{"date":"2021-04-19","close":14596.46},{"date":"2021-04-20","close":14686.4688},{"date":"2021-04-21","close":13951.3955},{"date":"2021-04-22","close":13936.3936},{"date":"2021-04-23","close":13816.3818},{"date":"2021-04-26","close":13966.3965},{"date":"2021-04-27","close":13846.3848},{"date":"2021-04-28","close":13351.335},{"date":"2021-04-29","close":13081.3086},{"date":"2021-04-30","close":12766.2764},{"date":"2021-05-03","close":12901.29},{"date":"2021-05-04","close":13081.3086},{"date":"2021-05-06","close":13591.3594},{"date":"2021-05-07","close":13351.335},{"date":"2021-05-10","close":13351.335},{"date":"2021-05-11","close":12901.29},{"date":"2021-05-12","close":12661.2666},{"date":"2021-05-13","close":12316.2314},{"date":"2021-05-14","close":12301.2305},{"date":"2021-05-17","close":11971.1973},{"date":"2021-05-18","close":12016.2012},{"date":"2021-05-20","close":11776.1777},{"date":"2021-05-21","close":12346.2344},{"date":"2021-05-24","close":13096.3096},{"date":"2021-05-25","close":13201.3203},{"date":"2021-05-26","close":13231.3232},{"date":"2021-05-27","close":13006.3008},{"date":"2021-05-28","close":13201.3203},{"date":"2021-05-31","close":12721.2725},{"date":"2021-06-01","close":12421.2422},{"date":"2021-06-02","close":12646.2646},{"date":"2021-06-03","close":12961.2959},{"date":"2021-06-04","close":12691.2695},{"date":"2021-06-07","close":12391.2393},{"date":"2021-06-08","close":12376.2373},{"date":"2021-06-09","close":12286.2285},{"date":"2021-06-10","close":12496.25},{"date":"2021-06-11","close":12751.2754},{"date":"2021-06-14","close":13546.3545},{"date":"2021-06-15","close":13321.332},{"date":"2021-06-16","close":13336.334},{"date":"2021-06-17","close":12916.292},{"date":"2021-06-18","close":12976.2979},{"date":"2021-06-21","close":13081.3086},{"date":"2021-06-22","close":13396.3398},{"date":"2021-06-23","close":13561.3564},{"date":"2021-06-24","close":13156.3154},{"date":"2021-06-25","close":13201.3203},{"date":"2021-06-28","close":13171.3174},{"date":"2021-06-29","close":12976.2979},{"date":"2021-06-30","close":12601.2598},{"date":"2021-07-01","close":12676.2676},{"date":"2021-07-02","close":12616.2617},{"date":"2021-07-05","close":12616.2617},{"date":"2021-07-06","close":12586.2588},{"date":"2021-07-07","close":12736.2734},{"date":"2021-07-08","close":13051.3047},{"date":"2021-07-09","close":12691.2695},{"date":"2021-07-12","close":12931.293},{"date":"2021-07-13","close":12991.2988},{"date":"2021-07-14","close":12991.2988},{"date":"2021-07-15","close":12871.2871},{"date":"2021-07-16","close":12826.2822},{"date":"2021-07-19","close":12841.2842},{"date":"2021-07-20","close":12901.29},{"date":"2021-07-21","close":12706.2705},{"date":"2021-07-22","close":12826.2822},{"date":"2021-07-23","close":12871.2871},{"date":"2021-07-26","close":12691.2695},{"date":"2021-07-27","close":12721.2725},{"date":"2021-07-28","close":12421.2422},{"date":"2021-07-29","close":12496.25},{"date":"2021-07-30","close":12811.2812},{"date":"2021-08-02","close":12721.2725},{"date":"2021-08-03","close":12556.2559},{"date":"2021-08-04","close":12586.2588},{"date":"2021-08-05","close":12466.2471},{"date":"2021-08-06","close":12511.251},{"date":"2021-08-09","close":12391.2393},{"date":"2021-08-10","close":12316.2314},{"date":"2021-08-11","close":12061.2061},{"date":"2021-08-12","close":12031.2031},{"date":"2021-08-13","close":12316.2314},{"date":"2021-08-17","close":11971.1973},{"date":"2021-08-18","close":12511.251},{"date":"2021-08-19","close":12196.2197},{"date":"2021-08-20","close":12196.2197},{"date":"2021-08-23","close":12226.2227},{"date":"2021-08-24","close":12346.2344},{"date":"2021-08-25","close":12301.2305},{"date":"2021-08-26","close":12451.2451},{"date":"2021-08-27","close":12226.2227},{"date":"2021-08-30","close":11791.1787},{"date":"2021-08-31","close":11956.1953},{"date":"2021-09-01","close":11761.1758},{"date":"2021-09-02","close":11776.1777},{"date":"2021-09-03","close":11671.167},{"date":"2021-09-06","close":11716.1719},{"date":"2021-09-07","close":12391.2393},{"date":"2021-09-08","close":12361.2363},{"date":"2021-09-09","close":12301.2305},{"date":"2021-09-10","close":12061.2061},{"date":"2021-09-13","close":11776.1777},{"date":"2021-09-14","close":12571.2568},{"date":"2021-09-15","close":12181.2178},{"date":"2021-09-16","close":12451.2451},{"date":"2021-09-17","close":12796.2793},{"date":"2021-09-23","close":12751.2754},{"date":"2021-09-24","close":12946.2949},{"date":"2021-09-27","close":12781.2783},{"date":"2021-09-28","close":12226.2227},{"date":"2021-09-29","close":12196.2197},{"date":"2021-09-30","close":11971.1973},{"date":"2021-10-01","close":11701.1699},{"date":"2021-10-05","close":11311.1309},{"date":"2021-10-06","close":11221.1221},{"date":"2021-10-07","close":11821.1816},{"date":"2021-10-08","close":12736.2734},{"date":"2021-10-12","close":12736.2734},{"date":"2021-10-13","close":12691.2695},{"date":"2021-10-14","close":12736.2734},{"date":"2021-10-15","close":12721.2725},{"date":"2021-10-18","close":12691.2695},{"date":"2021-10-19","close":12706.2705},{"date":"2021-10-20","close":12496.25},{"date":"2021-10-21","close":12331.2334},{"date":"2021-10-22","close":12151.2148},{"date":"2021-10-25","close":12151.2148},{"date":"2021-10-26","close":12481.248},{"date":"2021-10-27","close":12121.2119},{"date":"2021-10-28","close":11851.1855},{"date":"2021-10-29","close":11761.1758},{"date":"2021-11-01","close":11611.1611},{"date":"2021-11-02","close":11911.1914},{"date":"2021-11-03","close":11701.1699},{"date":"2021-11-04","close":11776.1777},{"date":"2021-11-05","close":11866.1865},{"date":"2021-11-08","close":11626.1631},{"date":"2021-11-09","close":11386.1387},{"date":"2021-11-10","close":11266.127},{"date":"2021-11-11","close":10906.0908},{"date":"2021-11-12","close":10936.0938},{"date":"2021-11-15","close":10951.0947},{"date":"2021-11-16","close":10921.0918},{"date":"2021-11-17","close":11131.1133},{"date":"2021-11-18","close":11176.1172},{"date":"2021-11-19","close":11686.1689},{"date":"2021-11-22","close":12061.2061},{"date":"2021-11-23","close":12031.2031},{"date":"2021-11-24","close":12001.2002},{"date":"2021-11-25","close":11551.1553},{"date":"2021-11-26","close":11491.1494},{"date":"2021-11-29","close":11821.1816},{"date":"2021-11-30","close":11251.125},{"date":"2021-12-01","close":11071.1074},{"date":"2021-12-02","close":10981.0977},{"date":"2021-12-03","close":11191.1191},{"date":"2021-12-06","close":10681.0684},{"date":"2021-12-07","close":10636.0635},{"date":"2021-12-08","close":10666.0664},{"date":"2021-12-09","close":10666.0664},{"date":"2021-12-10","close":10501.0498},{"date":"2021-12-13","close":10531.0527},{"date":"2021-12-14","close":10546.0547},{"date":"2021-12-15","close":10456.0459},{"date":"2021-12-16","close":10276.0273},{"date":"2021-12-17","close":8280.8281},{"date":"2021-12-20","close":8565.8564},{"date":"2021-12-21","close":8340.834},{"date":"2021-12-22","close":8085.8086},{"date":"2021-12-23","close":8445.8447},{"date":"2021-12-24","close":8505.8506},{"date":"2021-12-27","close":8370.8369},{"date":"2021-12-28","close":8280.8281},{"date":"2021-12-29","close":8535.8535},{"date":"2021-12-30","close":8850.8848},{"date":"2022-01-03","close":8647.0},{"date":"2022-01-04","close":8700.8701},{"date":"2022-01-05","close":8595.8594},{"date":"2022-01-06","close":8415.8418},{"date":"2022-01-07","close":8460.8457},{"date":"2022-01-10","close":8385.8389},{"date":"2022-01-11","close":8040.8042},{"date":"2022-01-12","close":8010.8013},{"date":"2022-01-13","close":7740.7739},{"date":"2022-01-14","close":7680.7681},{"date":"2022-01-17","close":7605.7607},{"date":"2022-01-18","close":7440.7441},{"date":"2022-01-19","close":7455.7456},{"date":"2022-01-20","close":7560.7559},{"date":"2022-01-21","close":7605.7607},{"date":"2022-01-24","close":7605.7607},{"date":"2022-01-25","close":7290.729},{"date":"2022-01-26","close":6785.0},{"date":"2022-01-27","close":6105.6104},{"date":"2022-01-28","close":7215.7217},{"date":"2022-02-03","close":7215.7217},{"date":"2022-02-04","close":7770.7769},{"date":"2022-02-07","close":7890.7891},{"date":"2022-02-08","close":7890.7891},{"date":"2022-02-09","close":7890.7891},{"date":"2022-02-10","close":7320.7319},{"date":"2022-02-11","close":7305.7305},{"date":"2022-02-14","close":6765.6768},{"date":"2022-02-15","close":6855.6855},{"date":"2022-02-16","close":7095.7095},{"date":"2022-02-17","close":6900.6899},{"date":"2022-02-18","close":7005.7007},{"date":"2022-02-21","close":7005.7007},{"date":"2022-02-22","close":6305.0},{"date":"2022-02-23","close":6560.0},{"date":"2022-02-24","close":6495.6494},{"date":"2022-02-25","close":7095.7095},{"date":"2022-02-28","close":7095.7095},{"date":"2022-03-02","close":7260.7261},{"date":"2022-03-03","close":7080.708},{"date":"2022-03-04","close":7080.708},{"date":"2022-03-07","close":6690.6689},{"date":"2022-03-08","close":6540.6543},{"date":"2022-03-10","close":6540.6543},{"date":"2022-03-11","close":6690.6689},{"date":"2022-03-14","close":6390.6392},{"date":"2022-03-15","close":6375.6377},{"date":"2022-03-16","close":6375.6377},{"date":"2022-03-17","close":7020.7021},{"date":"2022-03-18","close":6990.6992},{"date":"2022-03-21","close":6770.0},{"date":"2022-03-22","close":7140.7139},{"date":"2022-03-23","close":7080.708},{"date":"2022-03-24","close":7740.7739},{"date":"2022-03-25","close":8400.8398},{"date":"2022-03-28","close":9705.9707},{"date":"2022-03-29","close":9930.9932},{"date":"2022-03-30","close":9810.9814},{"date":"2022-03-31","close":10891.0889},{"date":"2022-04-01","close":10261.0264},{"date":"2022-04-04","close":9960.9961},{"date":"2022-04-05","close":9930.9932},{"date":"2022-04-06","close":10036.0039},{"date":"2022-04-07","close":9705.9707},{"date":"2022-04-08","close":9735.9736},{"date":"2022-04-11","close":10126.0127},{"date":"2022-04-12","close":9840.9844},{"date":"2022-04-13","close":9210.9209},{"date":"2022-04-14","close":9585.959},{"date":"2022-04-15","close":9765.9766},{"date":"2022-04-18","close":9390.9395},{"date":"2022-04-19","close":9330.9326},{"date":"2022-04-20","close":9270.9268},{"date":"2022-04-21","close":8805.8809},{"date":"2022-04-22","close":8985.8984},{"date":"2022-04-25","close":8925.8926},{"date":"2022-04-26","close":9210.9209},{"date":"2022-04-27","close":9555.9561},{"date":"2022-04-28","close":9675.9678},{"date":"2022-04-29","close":9450.9453},{"date":"2022-05-02","close":9510.9512},{"date":"2022-05-03","close":9510.9512},{"date":"2022-05-04","close":9300.9297},{"date":"2022-05-06","close":9105.9102},{"date":"2022-05-09","close":9112.0},{"date":"2022-05-10","close":9255.9258},{"date":"2022-05-11","close":9255.9258},{"date":"2022-05-12","close":9030.9033},{"date":"2022-05-13","close":9165.917},{"date":"2022-05-16","close":8760.876},{"date":"2022-05-17","close":8445.8447},{"date":"2022-05-18","close":7335.7334},{"date":"2022-05-19","close":7590.7593},{"date":"2022-05-20","close":7530.7529},{"date":"2022-05-23","close":7500.75},{"date":"2022-05-24","close":7365.7368},{"date":"2022-05-25","close":8280.8281},{"date":"2022-05-26","close":8175.8174},{"date":"2022-05-27","close":7140.7139},{"date":"2022-05-30","close":7530.7529},{"date":"2022-05-31","close":7260.7261},{"date":"2022-06-02","close":7200.7202},{"date":"2022-06-03","close":7140.7139},{"date":"2022-06-07","close":7200.7202},{"date":"2022-06-08","close":7215.7217},{"date":"2022-06-09","close":7290.729},{"date":"2022-06-10","close":7560.7559},{"date":"2022-06-13","close":7215.7217},{"date":"2022-06-14","close":7320.7319},{"date":"2022-06-15","close":7110.7109},{"date":"2022-06-16","close":7530.7529},{"date":"2022-06-17","close":8910.8906},{"date":"2022-06-20","close":8610.8613},{"date":"2022-06-21","close":8130.813},{"date":"2022-06-22","close":8100.8101},{"date":"2022-06-23","close":7215.7217},{"date":"2022-06-24","close":7755.7754},{"date":"2022-06-27","close":7515.7515},{"date":"2022-06-28","close":7770.7769},{"date":"2022-06-29","close":7665.7666},{"date":"2022-06-30","close":7320.7319},{"date":"2022-07-01","close":7095.7095},{"date":"2022-07-04","close":7095.7095},{"date":"2022-07-05","close":7320.7319},{"date":"2022-07-06","close":7470.7471},{"date":"2022-07-07","close":7275.7275},{"date":"2022-07-08","close":7470.7471},{"date":"2022-07-11","close":7965.7964},{"date":"2022-07-12","close":7695.7695},{"date":"2022-07-13","close":7410.7412},{"date":"2022-07-14","close":7305.7305},{"date":"2022-07-15","close":7410.7412},{"date":"2022-07-18","close":7425.7427},{"date":"2022-07-19","close":7575.7578},{"date":"2022-07-20","close":7500.75},{"date":"2022-07-21","close":7545.7544},{"date":"2022-07-22","close":7590.7593},{"date":"2022-07-25","close":7590.7593},{"date":"2022-07-26","close":7740.7739},{"date":"2022-07-27","close":7740.7739},{"date":"2022-07-28","close":7350.7349},{"date":"2022-07-29","close":7440.7441},{"date":"2022-08-01","close":7290.729},{"date":"2022-08-02","close":7305.7305},{"date":"2022-08-03","close":7260.7261},{"date":"2022-08-04","close":8445.8447},{"date":"2022-08-05","close":7830.7832},{"date":"2022-08-08","close":7605.7607},{"date":"2022-08-09","close":8790.8789},{"date":"2022-08-10","close":8745.875},{"date":"2022-08-11","close":8850.8848},{"date":"2022-08-12","close":8835.8838},{"date":"2022-08-16","close":8520.8525},{"date":"2022-08-17","close":8580.8584},{"date":"2022-08-18","close":8385.8389},{"date":"2022-08-19","close":8280.8281},{"date":"2022-08-22","close":8325.833},{"date":"2022-08-23","close":7770.7769},{"date":"2022-08-24","close":8085.8086},{"date":"2022-08-25","close":8055.8057},{"date":"2022-08-26","close":8025.8027},{"date":"2022-08-29","close":7710.771},{"date":"2022-08-30","close":7860.7861},{"date":"2022-08-31","close":7875.7876},{"date":"2022-09-01","close":7770.7769},{"date":"2022-09-02","close":8040.8042},{"date":"2022-09-05","close":7920.792},{"date":"2022-09-06","close":7815.7817},{"date":"2022-09-07","close":7770.7769},{"date":"2022-09-08","close":7920.792},{"date":"2022-09-13","close":7935.7935},{"date":"2022-09-14","close":7905.7905},{"date":"2022-09-15","close":7680.7681},{"date":"2022-09-16","close":7635.7637},{"date":"2022-09-19","close":7350.7349},{"date":"2022-09-20","close":7365.7368},{"date":"2022-09-21","close":8130.813},{"date":"2022-09-22","close":8085.8086},{"date":"2022-09-23","close":7995.7998},{"date":"2022-09-26","close":7470.7471},{"date":"2022-09-27","close":7440.7441},{"date":"2022-09-28","close":7125.7124},{"date":"2022-09-29","close":7260.7261},{"date":"2022-09-30","close":7125.7124},{"date":"2022-10-04","close":7365.7368},{"date":"2022-10-05","close":8010.8013},{"date":"2022-10-06","close":8325.833},{"date":"2022-10-07","close":8925.8926},{"date":"2022-10-11","close":8625.8623},{"date":"2022-10-12","close":8025.8027},{"date":"2022-10-13","close":8265.8262},{"date":"2022-10-14","close":8400.8398},{"date":"2022-10-17","close":8400.8398},{"date":"2022-10-18","close":8370.8369},{"date":"2022-10-19","close":8055.8057},{"date":"2022-10-20","close":8070.8071},{"date":"2022-10-21","close":7680.7681},{"date":"2022-10-24","close":7365.7368},{"date":"2022-10-25","close":7260.7261},{"date":"2022-10-26","close":7710.771},{"date":"2022-10-27","close":7410.7412},{"date":"2022-10-28","close":7560.7559},{"date":"2022-10-31","close":8130.813},{"date":"2022-11-01","close":8445.8447},{"date":"2022-11-02","close":8040.8042},{"date":"2022-11-03","close":8400.8398},{"date":"2022-11-04","close":8400.8398},{"date":"2022-11-07","close":8475.8477},{"date":"2022-11-08","close":8265.8262},{"date":"2022-11-09","close":8310.8311},{"date":"2022-11-10","close":8250.8252},{"date":"2022-11-11","close":8235.8232},{"date":"2022-11-14","close":8040.8042},{"date":"2022-11-15","close":8385.8389},{"date":"2022-11-16","close":8115.8115},{"date":"2022-11-17","close":7950.7949},{"date":"2022-11-18","close":7920.792},{"date":"2022-11-21","close":7365.7368},{"date":"2022-11-22","close":7500.75},{"date":"2022-11-23","close":7470.7471},{"date":"2022-11-24","close":7470.7471},{"date":"2022-11-25","close":7440.7441},{"date":"2022-11-28","close":7140.7139},{"date":"2022-11-29","close":7230.7231},{"date":"2022-11-30","close":6945.6943},{"date":"2022-12-01","close":7080.708},{"date":"2022-12-02","close":7320.7319},{"date":"2022-12-05","close":7875.7876},{"date":"2022-12-06","close":7500.75},{"date":"2022-12-07","close":7095.7095},{"date":"2022-12-08","close":6555.6558},{"date":"2022-12-09","close":6690.6689},{"date":"2022-12-12","close":6465.6465},{"date":"2022-12-13","close":6345.6348},{"date":"2022-12-14","close":6345.6348},{"date":"2022-12-15","close":5550.5552},{"date":"2022-12-16","close":5625.5625},{"date":"2022-12-19","close":5490.5488},{"date":"2022-12-20","close":5490.5488},{"date":"2022-12-21","close":5385.5386},{"date":"2022-12-22","close":5310.5312},{"date":"2022-12-23","close":4995.4995},{"date":"2022-12-26","close":5100.5103},{"date":"2022-12-27","close":5145.5146},{"date":"2022-12-28","close":5370.5371},{"date":"2022-12-29","close":5355.5356},{"date":"2023-01-02","close":5355.5356},{"date":"2023-01-03","close":4995.4995},{"date":"2023-01-04","close":5250.5249},{"date":"2023-01-05","close":5175.5176},{"date":"2023-01-06","close":5145.5146},{"date":"2023-01-09","close":5145.5146},{"date":"2023-01-10","close":5145.5146},{"date":"2023-01-11","close":5115.5117},{"date":"2023-01-12","close":5100.5103},{"date":"2023-01-13","close":5130.5132},{"date":"2023-01-16","close":5310.5312},{"date":"2023-01-17","close":5145.5146},{"date":"2023-01-18","close":5160.5161},{"date":"2023-01-19","close":5025.5024},{"date":"2023-01-20","close":5070.5068},{"date":"2023-01-25","close":5055.5054},{"date":"2023-01-26","close":5013.5015},{"date":"2023-01-27","close":4950.4951},{"date":"2023-01-30","close":4119.4121},{"date":"2023-01-31","close":4524.4526},{"date":"2023-02-01","close":4212.4214},{"date":"2023-02-02","close":4788.479},{"date":"2023-02-03","close":4620.4619},{"date":"2023-02-06","close":5121.5122},{"date":"2023-02-07","close":5070.5068},{"date":"2023-02-08","close":5400.54},{"date":"2023-02-09","close":5277.5278},{"date":"2023-02-10","close":4986.4985},{"date":"2023-02-13","close":5226.5225},{"date":"2023-02-14","close":5250.5249},{"date":"2023-02-15","close":4959.4961},{"date":"2023-02-16","close":4884.4883},{"date":"2023-02-17","close":4839.4839},{"date":"2023-02-20","close":4845.4844},{"date":"2023-02-21","close":4842.4844},{"date":"2023-02-22","close":4872.4873},{"date":"2023-02-23","close":5052.5054},{"date":"2023-02-24","close":4800.48},{"date":"2023-02-27","close":4752.4751},{"date":"2023-02-28","close":4758.4761},{"date":"2023-03-02","close":4806.4805},{"date":"2023-03-03","close":4815.4814},{"date":"2023-03-06","close":4737.4736},{"date":"2023-03-07","close":4785.4785},{"date":"2023-03-08","close":5130.5132},{"date":"2023-03-09","close":6060.606},{"date":"2023-03-10","close":6135.6138},{"date":"2023-03-13","close":6075.6074},{"date":"2023-03-14","close":5766.5767},{"date":"2023-03-15","close":5445.5444},{"date":"2023-03-16","close":5400.54},{"date":"2023-03-17","close":5640.564},{"date":"2023-03-20","close":5643.5645},{"date":"2023-03-21","close":5301.5303},{"date":"2023-03-22","close":5307.5308},{"date":"2023-03-23","close":5022.5024},{"date":"2023-03-24","close":5100.5103},{"date":"2023-03-27","close":5427.543},{"date":"2023-03-28","close":5367.5366},{"date":"2023-03-29","close":5040.5039},{"date":"2023-03-30","close":5187.5186},{"date":"2023-03-31","close":5346.5347},{"date":"2023-04-03","close":5808.5811},{"date":"2023-04-04","close":5523.5522},{"date":"2023-04-05","close":5148.5146},{"date":"2023-04-06","close":5175.5176},{"date":"2023-04-07","close":5136.5137},{"date":"2023-04-10","close":5052.5054},{"date":"2023-04-11","close":5100.5103},{"date":"2023-04-12","close":5064.5063},{"date":"2023-04-13","close":5136.5137},{"date":"2023-04-14","close":5190.519},{"date":"2023-04-17","close":5082.5083},{"date":"2023-04-18","close":4899.4897},{"date":"2023-04-19","close":6360.6362},{"date":"2023-04-20","close":7620.7622},{"date":"2023-04-21","close":8100.8101},{"date":"2023-04-24","close":7875.7876},{"date":"2023-04-25","close":8190.8188},{"date":"2023-04-26","close":6300.6299},{"date":"2023-04-27","close":7380.7383},{"date":"2023-04-28","close":6645.6646},{"date":"2023-05-02","close":6615.6616},{"date":"2023-05-03","close":6480.6479},{"date":"2023-05-04","close":6060.606},{"date":"2023-05-08","close":5838.584},{"date":"2023-05-09","close":5790.5791},{"date":"2023-05-10","close":5562.5562},{"date":"2023-05-11","close":5301.5303},{"date":"2023-05-12","close":5010.501},{"date":"2023-05-15","close":5037.5039},{"date":"2023-05-16","close":4959.4961},{"date":"2023-05-17","close":5031.5029},{"date":"2023-05-18","close":4944.4946},{"date":"2023-05-19","close":4935.4937},{"date":"2023-05-22","close":5640.564},{"date":"2023-05-23","close":5355.5356},{"date":"2023-05-24","close":5247.5249},{"date":"2023-05-25","close":5436.5435},{"date":"2023-05-26","close":5232.5234},{"date":"2023-05-30","close":5325.5327},{"date":"2023-05-31","close":5247.5249},{"date":"2023-06-01","close":5271.5273},{"date":"2023-06-02","close":5928.5928},{"date":"2023-06-05","close":5616.5615},{"date":"2023-06-07","close":5580.5581},{"date":"2023-06-08","close":5448.5449},{"date":"2023-06-09","close":5520.5522},{"date":"2023-06-12","close":5418.542},{"date":"2023-06-13","close":5415.5415},{"date":"2023-06-14","close":5340.5342},{"date":"2023-06-15","close":5400.54},{"date":"2023-06-16","close":5370.5371},{"date":"2023-06-19","close":5553.5552},{"date":"2023-06-20","close":5442.5444},{"date":"2023-06-21","close":5463.5464},{"date":"2023-06-22","close":5610.561},{"date":"2023-06-23","close":5400.54},{"date":"2023-06-26","close":5520.5522},{"date":"2023-06-27","close":5427.543},{"date":"2023-06-28","close":5460.5459},{"date":"2023-06-29","close":5454.5454},{"date":"2023-06-30","close":5451.5449},{"date":"2023-07-03","close":5364.5366},{"date":"2023-07-04","close":5310.5312},{"date":"2023-07-05","close":5235.5234},{"date":"2023-07-06","close":5235.5234},{"date":"2023-07-07","close":5193.5195},{"date":"2023-07-10","close":5175.5176},{"date":"2023-07-11","close":5184.5186},{"date":"2023-07-12","close":5181.5181},{"date":"2023-07-13","close":5130.5132},{"date":"2023-07-14","close":5109.5107},{"date":"2023-07-17","close":4998.5},{"date":"2023-07-18","close":4875.4873},{"date":"2023-07-19","close":4899.4897},{"date":"2023-07-20","close":5205.5205},{"date":"2023-07-21","close":4971.4971},{"date":"2023-07-24","close":4938.4937},{"date":"2023-07-25","close":4824.4824},{"date":"2023-07-26","close":4581.458},{"date":"2023-07-27","close":4476.4478},{"date":"2023-07-28","close":4596.4595},{"date":"2023-07-31","close":4530.4531},{"date":"2023-08-01","close":4626.4624},{"date":"2023-08-02","close":4539.4541},{"date":"2023-08-03","close":4545.4546},{"date":"2023-08-04","close":4695.4697},{"date":"2023-08-07","close":4665.4663},{"date":"2023-08-08","close":4542.4541},{"date":"2023-08-09","close":5541.5542},{"date":"2023-08-10","close":5970.5972},{"date":"2023-08-11","close":5562.5562},{"date":"2023-08-14","close":5598.5601},{"date":"2023-08-16","close":5676.5679},{"date":"2023-08-17","close":5613.5615},{"date":"2023-08-18","close":5070.5068},{"date":"2023-08-21","close":5010.501},{"date":"2023-08-22","close":4920.4922},{"date":"2023-08-23","close":5004.5005},{"date":"2023-08-24","close":5052.5054},{"date":"2023-08-25","close":4860.4858},{"date":"2023-08-28","close":4845.4844},{"date":"2023-08-29","close":4857.4858},{"date":"2023-08-30","close":4983.4985},{"date":"2023-08-31","close":5847.585},{"date":"2023-09-01","close":5985.5986},{"date":"2023-09-04","close":6825.6826},{"date":"2023-09-05","close":7080.708},{"date":"2023-09-06","close":6570.6572},{"date":"2023-09-07","close":6255.6255},{"date":"2023-09-08","close":6150.6152},{"date":"2023-09-11","close":6570.6572},{"date":"2023-09-12","close":6690.6689},{"date":"2023-09-13","close":6180.6182},{"date":"2023-09-14","close":6225.6226},{"date":"2023-09-15","close":6015.6016},{"date":"2023-09-18","close":6045.6045},{"date":"2023-09-19","close":5955.5957},{"date":"2023-09-20","close":6000.6001},{"date":"2023-09-21","close":5919.5918},{"date":"2023-09-22","close":5952.5952},{"date":"2023-09-25","close":6195.6196},{"date":"2023-09-26","close":5721.5723},{"date":"2023-09-27","close":5739.5737},{"date":"2023-10-04","close":5781.5781},{"date":"2023-10-05","close":5496.5498},{"date":"2023-10-06","close":5475.5474},{"date":"2023-10-10","close":5250.5249},{"date":"2023-10-11","close":5352.5352},{"date":"2023-10-12","close":5343.5342},{"date":"2023-10-13","close":5268.5269},{"date":"2023-10-16","close":5115.5117},{"date":"2023-10-17","close":5115.5117},{"date":"2023-10-18","close":5040.5039},{"date":"2023-10-19","close":5010.501},{"date":"2023-10-20","close":4836.4839},{"date":"2023-10-23","close":4797.48},{"date":"2023-10-24","close":4770.4771},{"date":"2023-10-25","close":4698.4697},{"date":"2023-10-26","close":4665.4663},{"date":"2023-10-27","close":4674.4673},{"date":"2023-10-30","close":4755.4756},{"date":"2023-10-31","close":4674.4673},{"date":"2023-11-01","close":4659.4658},{"date":"2023-11-02","close":4575.4575},{"date":"2023-11-03","close":4590.459},{"date":"2023-11-06","close":4590.459},{"date":"2023-11-07","close":4338.4341},{"date":"2023-11-08","close":4446.4448},{"date":"2023-11-09","close":4284.4282},{"date":"2023-11-10","close":4200.4199},{"date":"2023-11-13","close":4089.4089},{"date":"2023-11-14","close":3897.3896},{"date":"2023-11-15","close":3825.3826},{"date":"2023-11-16","close":3810.3811},{"date":"2023-11-17","close":3567.3567},{"date":"2023-11-20","close":3579.3579},{"date":"2023-11-21","close":3576.3577},{"date":"2023-11-22","close":3630.363},{"date":"2023-11-23","close":3480.3481},{"date":"2023-11-24","close":3360.3359},{"date":"2023-11-27","close":3420.342},{"date":"2023-11-28","close":3282.3281},{"date":"2023-11-29","close":3090.3091},{"date":"2023-11-30","close":2955.2954},{"date":"2023-12-01","close":2970.2971},{"date":"2023-12-04","close":2913.2913},{"date":"2023-12-05","close":2784.2783},{"date":"2023-12-06","close":2757.2756},{"date":"2023-12-07","close":2679.2678},{"date":"2023-12-08","close":2640.2639},{"date":"2023-12-11","close":2628.2629},{"date":"2023-12-12","close":3414.3416},{"date":"2023-12-13","close":3477.3477},{"date":"2023-12-14","close":3375.3376},{"date":"2023-12-15","close":3105.3105},{"date":"2023-12-18","close":3072.3071},{"date":"2023-12-19","close":2964.2964},{"date":"2023-12-20","close":3018.3018},{"date":"2023-12-21","close":2970.2971},{"date":"2023-12-22","close":2919.292},{"date":"2023-12-26","close":2946.2947},{"date":"2023-12-27","close":3036.3037},{"date":"2023-12-28","close":3003.3003},{"date":"2024-01-02","close":3027.3027},{"date":"2024-01-03","close":2958.2959},{"date":"2024-01-04","close":2931.2932},{"date":"2024-01-05","close":2898.2898},{"date":"2024-01-08","close":2853.2854},{"date":"2024-01-09","close":2766.2766},{"date":"2024-01-10","close":2676.2676},{"date":"2024-01-11","close":2856.2856},{"date":"2024-01-12","close":2736.2737},{"date":"2024-01-15","close":2661.2661},{"date":"2024-01-16","close":2661.2661},{"date":"2024-01-17","close":2565.2566},{"date":"2024-01-18","close":2601.26},{"date":"2024-01-19","close":2505.2505},{"date":"2024-01-22","close":2400.24},{"date":"2024-01-23","close":2472.2473},{"date":"2024-01-24","close":2406.2407},{"date":"2024-01-25","close":2370.2371},{"date":"2024-01-26","close":2295.2295},{"date":"2024-01-29","close":2385.2385},{"date":"2024-01-30","close":2412.2412},{"date":"2024-01-31","close":2637.2637},{"date":"2024-02-01","close":2436.2437},{"date":"2024-02-02","close":2568.2568},{"date":"2024-02-05","close":2886.2886},{"date":"2024-02-06","close":2820.282},{"date":"2024-02-07","close":3402.3403},{"date":"2024-02-08","close":3162.3162},{"date":"2024-02-13","close":3759.376},{"date":"2024-02-14","close":3804.3804},{"date":"2024-02-15","close":3918.3918},{"date":"2024-02-16","close":4050.405},{"date":"2024-02-19","close":3720.3721},{"date":"2024-02-20","close":3681.3682},{"date":"2024-02-21","close":3543.3542},{"date":"2024-02-22","close":3474.3474},{"date":"2024-02-23","close":3309.3311},{"date":"2024-02-26","close":3201.3201},{"date":"2024-02-27","close":3366.3367},{"date":"2024-02-28","close":3228.3228},{"date":"2024-02-29","close":3120.312},{"date":"2024-03-04","close":3060.3059},{"date":"2024-03-05","close":3045.3044},{"date":"2024-03-06","close":3063.3064},{"date":"2024-03-07","close":3069.3069},{"date":"2024-03-08","close":3018.3018},{"date":"2024-03-11","close":2991.2991},{"date":"2024-03-12","close":2760.2761},{"date":"2024-03-13","close":2748.2749},{"date":"2024-03-14","close":2670.2671},{"date":"2024-03-15","close":2745.2744},{"date":"2024-03-18","close":2937.2937},{"date":"2024-03-19","close":3012.3013},{"date":"2024-03-20","close":2907.2908},{"date":"2024-03-21","close":2658.2659},{"date":"2024-03-22","close":2652.2651},{"date":"2024-03-25","close":2661.2661},{"date":"2024-03-26","close":2613.2612},{"date":"2024-03-27","close":2520.252},{"date":"2024-03-28","close":2547.2546},{"date":"2024-03-29","close":2544.2544},{"date":"2024-04-01","close":2475.2476},{"date":"2024-04-02","close":2448.2449},{"date":"2024-04-03","close":2472.2473},{"date":"2024-04-04","close":2472.2473},{"date":"2024-04-05","close":2454.2454},{"date":"2024-04-08","close":2454.2454},{"date":"2024-04-09","close":2457.2456},{"date":"2024-04-11","close":2502.2502},{"date":"2024-04-12","close":2430.2429},{"date":"2024-04-15","close":2424.2424},{"date":"2024-04-16","close":2400.24},{"date":"2024-04-17","close":2379.238},{"date":"2024-04-18","close":2400.24},{"date":"2024-04-19","close":2385.2385},{"date":"2024-04-22","close":2481.248},{"date":"2024-04-23","close":2454.2454},{"date":"2024-04-24","close":2436.2437},{"date":"2024-04-25","close":2454.2454},{"date":"2024-04-26","close":2451.2451},{"date":"2024-04-29","close":2487.2488},{"date":"2024-04-30","close":2496.2495},{"date":"2024-05-02","close":2466.2466},{"date":"2024-05-03","close":2496.2495},{"date":"2024-05-07","close":2478.2478},{"date":"2024-05-08","close":2460.2461},{"date":"2024-05-09","close":2403.2402},{"date":"2024-05-10","close":2415.2415},{"date":"2024-05-13","close":2409.241},{"date":"2024-05-14","close":2427.2427},{"date":"2024-05-16","close":2412.2412},{"date":"2024-05-17","close":2400.24},{"date":"2024-05-20","close":2385.2385},{"date":"2024-05-21","close":2325.2324},{"date":"2024-05-22","close":2250.2251},{"date":"2024-05-23","close":2334.2334},{"date":"2024-05-24","close":2415.2415},{"date":"2024-05-27","close":2406.2407},{"date":"2024-05-28","close":2337.2336},{"date":"2024-05-29","close":2295.2295},{"date":"2024-05-30","close":2352.2351},{"date":"2024-05-31","close":2256.2256},{"date":"2024-06-03","close":2256.2256},{"date":"2024-06-04","close":2178.2178},{"date":"2024-06-05","close":2172.2173},{"date":"2024-06-07","close":2160.2161},{"date":"2024-06-10","close":2181.218},{"date":"2024-06-11","close":2160.2161},{"date":"2024-06-12","close":2154.2153},{"date":"2024-06-13","close":2163.2163},{"date":"2024-06-14","close":2133.2134},{"date":"2024-06-17","close":2040.204},{"date":"2024-06-18","close":2019.2019},{"date":"2024-06-19","close":1863.1863},{"date":"2024-06-20","close":1920.192},{"date":"2024-06-21","close":2115.2114},{"date":"2024-06-24","close":2064.2063},{"date":"2024-06-25","close":2064.2063},{"date":"2024-06-26","close":2067.2068},{"date":"2024-06-27","close":2034.2034},{"date":"2024-06-28","close":1992.1992},{"date":"2024-07-01","close":1965.1965},{"date":"2024-07-02","close":2001.2001},{"date":"2024-07-03","close":1920.192},{"date":"2024-07-04","close":1920.192},{"date":"2024-07-05","close":1980.198},{"date":"2024-07-08","close":2019.2019},{"date":"2024-07-09","close":1965.1965},{"date":"2024-07-10","close":1935.1935},{"date":"2024-07-11","close":1932.1932},{"date":"2024-07-12","close":1920.192},{"date":"2024-07-15","close":1962.1962},{"date":"2024-07-16","close":1863.1863},{"date":"2024-07-17","close":1737.1737},{"date":"2024-07-18","close":1761.1761},{"date":"2024-07-19","close":1776.1776},{"date":"2024-07-22","close":1767.1768},{"date":"2024-07-23","close":1692.1692},{"date":"2024-07-24","close":1641.1641},{"date":"2024-07-25","close":1668.1669},{"date":"2024-07-26","close":1710.171},{"date":"2024-07-29","close":1770.177},{"date":"2024-07-30","close":1863.1863},{"date":"2024-07-31","close":1833.1833},{"date":"2024-08-01","close":1797.1797},{"date":"2024-08-02","close":1731.1731},{"date":"2024-08-05","close":1647.1647},{"date":"2024-08-06","close":1638.1638},{"date":"2024-08-07","close":1689.1689},{"date":"2024-08-08","close":1740.1741},{"date":"2024-08-09","close":1701.1702},{"date":"2024-08-12","close":1872.1873},{"date":"2024-08-13","close":1815.1815},{"date":"2024-08-14","close":1878.1879},{"date":"2024-08-16","close":1896.1896},{"date":"2024-08-19","close":1797.1797},{"date":"2024-08-20","close":1830.183},{"date":"2024-08-21","close":1770.177},{"date":"2024-08-22","close":1749.1749},{"date":"2024-08-23","close":1752.1752},{"date":"2024-08-26","close":1767.1768},{"date":"2024-08-27","close":1815.1815},{"date":"2024-08-28","close":1839.184},{"date":"2024-08-29","close":1830.183},{"date":"2024-08-30","close":1836.1836},{"date":"2024-09-02","close":1773.1774},{"date":"2024-09-03","close":1785.1785},{"date":"2024-09-04","close":1830.183},{"date":"2024-09-05","close":1713.1713},{"date":"2024-09-06","close":1692.1692},{"date":"2024-09-09","close":1710.171},{"date":"2024-09-10","close":1800.1801},{"date":"2024-09-11","close":1716.1716},{"date":"2024-09-12","close":1740.1741},{"date":"2024-09-13","close":1743.1743},{"date":"2024-09-19","close":1764.1764},{"date":"2024-09-20","close":1770.177},{"date":"2024-09-23","close":1770.177},{"date":"2024-09-24","close":1788.1788},{"date":"2024-09-25","close":1755.1755},{"date":"2024-09-26","close":1743.1743},{"date":"2024-09-27","close":1770.177},{"date":"2024-09-30","close":1782.1782},{"date":"2024-10-02","close":1788.1788},{"date":"2024-10-04","close":1749.1749},{"date":"2024-10-07","close":1683.1683},{"date":"2024-10-08","close":1713.1713},{"date":"2024-10-10","close":1680.168},{"date":"2024-10-11","close":1698.1698},{"date":"2024-10-14","close":1698.1698},{"date":"2024-10-15","close":1680.168},{"date":"2024-10-16","close":1668.1669},{"date":"2024-10-17","close":1674.1674},{"date":"2024-10-18","close":1707.1708},{"date":"2024-10-21","close":1710.171},{"date":"2024-10-22","close":1677.1677},{"date":"2024-10-23","close":1659.1659},{"date":"2024-10-24","close":1644.1644},{"date":"2024-10-25","close":1620.162},{"date":"2024-10-28","close":1512.1512},{"date":"2024-10-29","close":1467.1467},{"date":"2024-10-30","close":1470.147},{"date":"2024-10-31","close":1452.1453},{"date":"2024-11-01","close":1326.1326},{"date":"2024-11-04","close":1398.1398},{"date":"2024-11-05","close":1413.1414},{"date":"2024-11-06","close":1440.144},{"date":"2024-11-07","close":1413.1414},{"date":"2024-11-08","close":1419.142},{"date":"2024-11-11","close":1347.1348},{"date":"2024-11-12","close":1251.1251},{"date":"2024-11-13","close":1047.1047},{"date":"2024-11-14","close":1029.1029},{"date":"2024-11-15","close":993.0993},{"date":"2024-11-18","close":1158.1158},{"date":"2024-11-19","close":1503.1503},{"date":"2024-11-20","close":1398.1398},{"date":"2024-11-21","close":1338.1338},{"date":"2024-11-22","close":1737.1737},{"date":"2024-11-25","close":1677.1677},{"date":"2024-11-26","close":1794.1794},{"date":"2024-11-27","close":1740.1741},{"date":"2024-11-28","close":1818.1818},{"date":"2024-11-29","close":1860.186},{"date":"2024-12-02","close":1827.1827},{"date":"2024-12-03","close":1836.1836},{"date":"2024-12-04","close":1782.1782},{"date":"2024-12-05","close":1704.1704},{"date":"2024-12-06","close":1785.1785},{"date":"2024-12-09","close":1857.1857},{"date":"2024-12-10","close":1875.1875},{"date":"2024-12-11","close":1890.189},{"date":"2024-12-12","close":1860.186},{"date":"2024-12-13","close":1848.1848},{"date":"2024-12-16","close":1860.186},{"date":"2024-12-17","close":1878.1879},{"date":"2024-12-18","close":1866.1866},{"date":"2024-12-19","close":1860.186},{"date":"2024-12-20","close":1869.1869},{"date":"2024-12-23","close":1830.183},{"date":"2024-12-24","close":1857.1857},{"date":"2024-12-26","close":1857.1857},{"date":"2024-12-27","close":1800.1801},{"date":"2024-12-30","close":1773.1774},{"date":"2025-01-02","close":1767.1768},{"date":"2025-01-03","close":1746.1746},{"date":"2025-01-06","close":1650.165},{"date":"2025-01-07","close":1518.1519},{"date":"2025-01-08","close":1818.1818},{"date":"2025-01-09","close":1749.1749},{"date":"2025-01-10","close":1740.1741},{"date":"2025-01-13","close":1746.1746},{"date":"2025-01-14","close":1815.1815},{"date":"2025-01-15","close":2358.2358},{"date":"2025-01-16","close":2103.2102},{"date":"2025-01-17","close":1929.1929},{"date":"2025-01-20","close":1869.1869},{"date":"2025-01-21","close":2046.2046},{"date":"2025-01-22","close":1983.1984},{"date":"2025-01-23","close":2070.207},{"date":"2025-01-24","close":2076.2075},{"date":"2025-01-31","close":2079.208},{"date":"2025-02-03","close":2031.2031},{"date":"2025-02-04","close":2034.2034},{"date":"2025-02-05","close":1965.1965},{"date":"2025-02-06","close":2025.2025},{"date":"2025-02-07","close":2013.2013},{"date":"2025-02-10","close":2616.2617},{"date":"2025-02-11","close":2400.24},{"date":"2025-02-12","close":2364.2363},{"date":"2025-02-13","close":2415.2415},{"date":"2025-02-14","close":2433.2434},{"date":"2025-02-17","close":2589.259},{"date":"2025-02-18","close":2967.2966},{"date":"2025-02-19","close":3093.3093},{"date":"2025-02-20","close":3324.3325},{"date":"2025-02-21","close":3345.3345},{"date":"2025-02-24","close":3426.3425},{"date":"2025-02-25","close":3450.345},{"date":"2025-02-26","close":3417.3418},{"date":"2025-02-27","close":3270.3271},{"date":"2025-02-28","close":3165.3167},{"date":"2025-03-04","close":3249.325},{"date":"2025-03-05","close":3210.321},{"date":"2025-03-06","close":3069.3069},{"date":"2025-03-07","close":3030.303},{"date":"2025-03-10","close":3204.3203},{"date":"2025-03-11","close":3360.3359},{"date":"2025-03-12","close":3516.3516},{"date":"2025-03-13","close":3645.3645},{"date":"2025-03-14","close":3735.3735},{"date":"2025-03-17","close":2616.2617},{"date":"2025-03-18","close":3300.3301},{"date":"2025-03-19","close":3330.333},{"date":"2025-03-20","close":2655.2656},{"date":"2025-03-21","close":2550.2551},{"date":"2025-03-24","close":2253.2253},{"date":"2025-03-25","close":2238.2239},{"date":"2025-03-26","close":2358.2358},{"date":"2025-03-27","close":2391.239},{"date":"2025-03-28","close":2331.2332},{"date":"2025-03-31","close":2292.2292},{"date":"2025-04-01","close":2556.2556},{"date":"2025-04-02","close":2706.2705},{"date":"2025-04-03","close":2907.2908},{"date":"2025-04-04","close":2652.2651},{"date":"2025-04-07","close":2583.2583},{"date":"2025-04-08","close":2901.29},{"date":"2025-04-09","close":3072.3071},{"date":"2025-04-10","close":3516.3516},{"date":"2025-04-11","close":3573.3574},{"date":"2025-04-14","close":3573.3574},{"date":"2025-04-15","close":3573.3574},{"date":"2025-04-16","close":3573.3574},{"date":"2025-04-17","close":3573.3574},{"date":"2025-04-18","close":3573.3574},{"date":"2025-04-21","close":3573.3574},{"date":"2025-04-22","close":3255.3254},{"date":"2025-04-23","close":3030.303},{"date":"2025-04-24","close":3015.3015},{"date":"2025-04-25","close":3039.304},{"date":"2025-04-28","close":3045.3044},{"date":"2025-04-29","close":3432.3433},{"date":"2025-04-30","close":3522.3523},{"date":"2025-05-02","close":3522.3523},{"date":"2025-05-07","close":3522.3523},{"date":"2025-05-08","close":3522.3523},{"date":"2025-05-09","close":3522.3523},{"date":"2025-05-12","close":3522.3523},{"date":"2025-05-13","close":3522.3523},{"date":"2025-05-14","close":3522.3523},{"date":"2025-05-15","close":3522.3523},{"date":"2025-05-16","close":3522.3523},{"date":"2025-05-19","close":3522.3523},{"date":"2025-05-20","close":3522.3523},{"date":"2025-05-21","close":3522.3523},{"date":"2025-05-22","close":3522.3523},{"date":"2025-05-23","close":3300.0},{"date":"2025-05-26","close":3000.0},{"date":"2025-05-27","close":3025.0},{"date":"2025-05-28","close":2940.0},{"date":"2025-05-29","close":2840.0},{"date":"2025-05-30","close":2790.0},{"date":"2025-06-02","close":2985.0},{"date":"2025-06-04","close":2910.0},{"date":"2025-06-05","close":3000.0},{"date":"2025-06-09","close":2805.0},{"date":"2025-06-10","close":2880.0},{"date":"2025-06-11","close":3050.0},{"date":"2025-06-12","close":3110.0},{"date":"2025-06-13","close":3045.0},{"date":"2025-06-16","close":3145.0},{"date":"2025-06-17","close":3090.0},{"date":"2025-06-18","close":2990.0},{"date":"2025-06-19","close":2970.0},{"date":"2025-06-20","close":2890.0},{"date":"2025-06-23","close":2800.0},{"date":"2025-06-24","close":2710.0},{"date":"2025-06-25","close":2735.0},{"date":"2025-06-26","close":2655.0},{"date":"2025-06-27","close":2665.0},{"date":"2025-06-30","close":2630.0},{"date":"2025-07-01","close":2380.0},{"date":"2025-07-02","close":2540.0},{"date":"2025-07-03","close":2475.0},{"date":"2025-07-04","close":2400.0},{"date":"2025-07-07","close":2400.0},{"date":"2025-07-08","close":2520.0},{"date":"2025-07-09","close":2470.0},{"date":"2025-07-10","close":2550.0},{"date":"2025-07-11","close":2590.0},{"date":"2025-07-14","close":2540.0},{"date":"2025-07-15","close":2495.0},{"date":"2025-07-16","close":2510.0},{"date":"2025-07-17","close":2545.0},{"date":"2025-07-18","close":2505.0},{"date":"2025-07-21","close":2680.0},{"date":"2025-07-22","close":2745.0},{"date":"2025-07-23","close":2735.0},{"date":"2025-07-24","close":2620.0},{"date":"2025-07-25","close":2620.0},{"date":"2025-07-28","close":2600.0},{"date":"2025-07-29","close":2500.0},{"date":"2025-07-30","close":2520.0},{"date":"2025-07-31","close":2585.0},{"date":"2025-08-01","close":2595.0},{"date":"2025-08-04","close":2595.0},{"date":"2025-08-05","close":2590.0},{"date":"2025-08-06","close":2660.0},{"date":"2025-08-07","close":2705.0},{"date":"2025-08-08","close":2720.0},{"date":"2025-08-11","close":2710.0},{"date":"2025-08-12","close":2655.0},{"date":"2025-08-13","close":2690.0},{"date":"2025-08-14","close":2710.0},{"date":"2025-08-18","close":2640.0},{"date":"2025-08-19","close":2640.0},{"date":"2025-08-20","close":2750.0},{"date":"2025-08-21","close":2625.0},{"date":"2025-08-22","close":2690.0},{"date":"2025-08-25","close":2740.0},{"date":"2025-08-26","close":2765.0},{"date":"2025-08-27","close":2760.0},{"date":"2025-08-28","close":2770.0},{"date":"2025-08-29","close":2760.0},{"date":"2025-09-01","close":2800.0},{"date":"2025-09-02","close":2830.0},{"date":"2025-09-03","close":2890.0},{"date":"2025-09-04","close":2840.0},{"date":"2025-09-05","close":2870.0},{"date":"2025-09-08","close":2905.0},{"date":"2025-09-09","close":2915.0},{"date":"2025-09-10","close":2945.0},{"date":"2025-09-11","close":2935.0},{"date":"2025-09-12","close":2945.0},{"date":"2025-09-15","close":2915.0},{"date":"2025-09-16","close":2915.0},{"date":"2025-09-17","close":2915.0},{"date":"2025-09-18","close":2875.0},{"date":"2025-09-19","close":2830.0},{"date":"2025-09-22","close":2885.0},{"date":"2025-09-23","close":2885.0},{"date":"2025-09-24","close":2880.0},{"date":"2025-09-25","close":2880.0},{"date":"2025-09-26","close":2800.0},{"date":"2025-09-29","close":2755.0},{"date":"2025-09-30","close":2800.0},{"date":"2025-10-01","close":2790.0},{"date":"2025-10-02","close":2800.0},{"date":"2025-10-10","close":2625.0},{"date":"2025-10-13","close":2610.0},{"date":"2025-10-14","close":2610.0},{"date":"2025-10-15","close":2580.0},{"date":"2025-10-16","close":2575.0},{"date":"2025-10-17","close":2650.0},{"date":"2025-10-20","close":2955.0},{"date":"2025-10-21","close":2910.0},{"date":"2025-10-22","close":2895.0},{"date":"2025-10-23","close":2805.0},{"date":"2025-10-24","close":2710.0},{"date":"2025-10-27","close":2950.0},{"date":"2025-10-28","close":2845.0},{"date":"2025-10-29","close":2865.0},{"date":"2025-10-30","close":3005.0},{"date":"2025-10-31","close":3000.0},{"date":"2025-11-03","close":3015.0},{"date":"2025-11-04","close":2960.0},{"date":"2025-11-05","close":3000.0},{"date":"2025-11-06","close":3055.0},{"date":"2025-11-07","close":3030.0},{"date":"2025-11-10","close":2975.0},{"date":"2025-11-11","close":2910.0},{"date":"2025-11-12","close":2875.0},{"date":"2025-11-13","close":2815.0},{"date":"2025-11-14","close":2890.0},{"date":"2025-11-17","close":2890.0},{"date":"2025-11-18","close":2850.0},{"date":"2025-11-19","close":2795.0},{"date":"2025-11-20","close":2785.0},{"date":"2025-11-21","close":2710.0},{"date":"2025-11-24","close":2590.0},{"date":"2025-11-25","close":2670.0},{"date":"2025-11-26","close":2660.0},{"date":"2025-11-27","close":2665.0},{"date":"2025-11-28","close":2695.0},{"date":"2025-12-01","close":2655.0},{"date":"2025-12-02","close":2565.0},{"date":"2025-12-03","close":2500.0},{"date":"2025-12-04","close":2655.0},{"date":"2025-12-05","close":2710.0},{"date":"2025-12-08","close":2710.0},{"date":"2025-12-09","close":2720.0},{"date":"2025-12-10","close":2690.0},{"date":"2025-12-11","close":2690.0},{"date":"2025-12-12","close":2655.0},{"date":"2025-12-15","close":2640.0},{"date":"2025-12-16","close":2620.0},{"date":"2025-12-17","close":2630.0},{"date":"2025-12-18","close":2660.0},{"date":"2025-12-19","close":2605.0},{"date":"2025-12-22","close":2560.0},{"date":"2025-12-23","close":2535.0},{"date":"2025-12-24","close":2655.0},{"date":"2025-12-26","close":2585.0},{"date":"2025-12-29","close":2625.0},{"date":"2025-12-30","close":2605.0},{"date":"2026-01-02","close":2615.0},{"date":"2026-01-05","close":2620.0},{"date":"2026-01-06","close":2635.0},{"date":"2026-01-07","close":2600.0},{"date":"2026-01-08","close":2750.0},{"date":"2026-01-09","close":2760.0},{"date":"2026-01-12","close":2765.0},{"date":"2026-01-13","close":2675.0},{"date":"2026-01-14","close":2640.0},{"date":"2026-01-15","close":2705.0},{"date":"2026-01-16","close":2645.0},{"date":"2026-01-19","close":2620.0},{"date":"2026-01-20","close":2600.0},{"date":"2026-01-21","close":2580.0},{"date":"2026-01-22","close":2585.0},{"date":"2026-01-23","close":2590.0},{"date":"2026-01-26","close":2630.0},{"date":"2026-01-27","close":2550.0},{"date":"2026-01-28","close":2580.0},{"date":"2026-01-29","close":2500.0},{"date":"2026-01-30","close":2505.0},{"date":"2026-02-02","close":2465.0},{"date":"2026-02-03","close":2470.0},{"date":"2026-02-04","close":2475.0},{"date":"2026-02-05","close":2470.0},{"date":"2026-02-06","close":2475.0},{"date":"2026-02-09","close":2455.0},{"date":"2026-02-10","close":2365.0},{"date":"2026-02-11","close":2360.0},{"date":"2026-02-12","close":2400.0},{"date":"2026-02-13","close":2425.0},{"date":"2026-02-19","close":2390.0},{"date":"2026-02-20","close":2265.0},{"date":"2026-02-23","close":2200.0},{"date":"2026-02-24","close":2150.0},{"date":"2026-02-25","close":2030.0},{"date":"2026-02-26","close":2180.0},{"date":"2026-02-27","close":2370.0},{"date":"2026-03-03","close":2300.0},{"date":"2026-03-04","close":2260.0},{"date":"2026-03-05","close":2320.0},{"date":"2026-03-06","close":2305.0},{"date":"2026-03-09","close":2440.0},{"date":"2026-03-10","close":2530.0},{"date":"2026-03-11","close":2490.0},{"date":"2026-03-12","close":2460.0},{"date":"2026-03-13","close":2460.0},{"date":"2026-03-16","close":2400.0},{"date":"2026-03-17","close":2440.0},{"date":"2026-03-18","close":2640.0},{"date":"2026-03-19","close":2690.0},{"date":"2026-03-20","close":2860.0},{"date":"2026-03-23","close":2820.0},{"date":"2026-03-24","close":2480.0},{"date":"2026-03-25","close":2400.0},{"date":"2026-03-26","close":2310.0},{"date":"2026-03-27","close":2270.0},{"date":"2026-03-30","close":2290.0},{"date":"2026-03-31","close":2025.0},{"date":"2026-04-01","close":2300.0},{"date":"2026-04-02","close":2160.0},{"date":"2026-04-03","close":2180.0},{"date":"2026-04-06","close":2100.0},{"date":"2026-04-07","close":2730.0},{"date":"2026-04-08","close":2485.0},{"date":"2026-04-09","close":2490.0},{"date":"2026-04-10","close":2530.0},{"date":"2026-04-13","close":2510.0},{"date":"2026-04-14","close":2585.0},{"date":"2026-04-15","close":2630.0},{"date":"2026-04-16","close":2600.0},{"date":"2026-04-17","close":2600.0},{"date":"2026-04-20","close":2495.0},{"date":"2026-04-21","close":2450.0},{"date":"2026-04-22","close":2345.0},{"date":"2026-04-23","close":2345.0},{"date":"2026-04-24","close":2315.0},{"date":"2026-04-27","close":2350.0},{"date":"2026-04-28","close":2250.0},{"date":"2026-04-29","close":2225.0},{"date":"2026-04-30","close":2270.0},{"date":"2026-05-04","close":2260.0},{"date":"2026-05-06","close":2220.0},{"date":"2026-05-07","close":2250.0},{"date":"2026-05-08","close":2250.0},{"date":"2026-05-11","close":2210.0},{"date":"2026-05-12","close":2160.0},{"date":"2026-05-13","close":2095.0},{"date":"2026-05-14","close":2120.0},{"date":"2026-05-15","close":2100.0},{"date":"2026-05-18","close":2030.0},{"date":"2026-05-19","close":2040.0},{"date":"2026-05-20","close":2040.0},{"date":"2026-05-21","close":2010.0},{"date":"2026-05-22","close":2000.0},{"date":"2026-05-26","close":1928.0},{"date":"2026-05-27","close":1870.0},{"date":"2026-05-28","close":1872.0},{"date":"2026-05-29","close":1910.0},{"date":"2026-06-01","close":1830.0},{"date":"2026-06-02","close":1849.0},{"date":"2026-06-04","close":1875.0},{"date":"2026-06-05","close":1884.0},{"date":"2026-06-08","close":1818.0},{"date":"2026-06-09","close":1829.0},{"date":"2026-06-10","close":1800.0},{"date":"2026-06-11","close":1879.0},{"date":"2026-06-12","close":1900.0},{"date":"2026-06-15","close":1911.0},{"date":"2026-06-16","close":1938.0},{"date":"2026-06-17","close":1955.0},{"date":"2026-06-18","close":1926.0},{"date":"2026-06-19","close":1733.0},{"date":"2026-06-22","close":1779.0},{"date":"2026-06-23","close":1784.0},{"date":"2026-06-24","close":1780.0},{"date":"2026-06-25","close":1827.0},{"date":"2026-06-26","close":1835.0},{"date":"2026-06-29","close":1875.0},{"date":"2026-06-30","close":1910.0},{"date":"2026-07-01","close":1910.0},{"date":"2026-07-02","close":1905.0},{"date":"2026-07-03","close":1902.0},{"date":"2026-07-06","close":1929.0},{"date":"2026-07-07","close":1929.0},{"date":"2026-07-08","close":1944.0},{"date":"2026-07-09","close":1945.0},{"date":"2026-07-10","close":1949.0},{"date":"2026-07-13","close":1930.0},{"date":"2026-07-14","close":1940.0},{"date":"2026-07-15","close":1940.0},{"date":"2026-07-16","close":1919.0},{"date":"2026-07-20","close":1811.0},{"date":"2026-07-21","close":1818.0},{"date":"2026-07-22","close":1810.0},{"date":"2026-07-23","close":1834.0},{"date":"2026-07-24","close":1790.0},{"date":"2026-07-27","close":1800.0},{"date":"2026-07-28","close":1785.0},{"date":"2026-07-29","close":1700.0},{"date":"2026-07-30","close":1639.0},{"date":"2026-07-31","close":1659.0},{"date":"2026-08-03","close":1520.0},{"date":"2026-08-04","close":1545.0},{"date":"2026-08-05","close":1545.0},{"date":"2026-08-06","close":1589.0},{"date":"2026-08-07","close":1617.0},{"date":"2026-08-10","close":1532.0},{"date":"2026-08-11","close":1569.0},{"date":"2026-08-12","close":1565.0},{"date":"2026-08-13","close":1570.0},{"date":"2026-08-14","close":1572.0},{"date":"2026-08-18","close":1572.0},{"date":"2026-08-19","close":1586.0},{"date":"2026-08-20","close":1539.0},{"date":"2026-08-21","close":1516.0},{"date":"2026-08-24","close":1430.0},{"date":"2026-08-25","close":1435.0},{"date":"2026-08-26","close":1470.0},{"date":"2026-08-27","close":1469.0},{"date":"2026-08-28","close":1530.0},{"date":"2026-08-31","close":1539.0},{"date":"2026-09-01","close":1525.0},{"date":"2026-09-02","close":1525.0},{"date":"2026-09-03","close":1525.0},{"date":"2026-09-04","close":1521.0},{"date":"2026-09-07","close":1500.0},{"date":"2026-09-08","close":1501.0},{"date":"2026-09-09","close":1510.0},{"date":"2026-09-10","close":1501.0},{"date":"2026-09-11","close":1510.0},{"date":"2026-09-14","close":1536.0},{"date":"2026-09-15","close":1510.0},{"date":"2026-09-16","close":1500.0},{"date":"2026-09-17","close":1499.0},{"date":"2026-09-18","close":1501.0},{"date":"2026-09-21","close":1507.0},{"date":"2026-09-22","close":1509.0},{"date":"2026-09-23","close":1508.0},{"date":"2026-09-28","close":1474.0},{"date":"2026-09-29","close":1475.0},{"date":"2026-09-30","close":1459.0},{"date":"2026-10-01","close":1432.0},{"date":"2026-10-02","close":1439.0},{"date":"2026-10-06","close":1438.0},{"date":"2026-10-07","close":1426.0},{"date":"2026-10-08","close":1440.0},{"date":"2026-10-12","close":1431.0},{"date":"2026-10-13","close":1417.0},{"date":"2026-10-14","close":1417.0},{"date":"2026-10-15","close":1414.0},{"date":"2026-10-16","close":1389.0},{"date":"2026-10-19","close":1399.0},{"date":"2026-10-20","close":1415.0},{"date":"2026-10-21","close":1388.0},{"date":"2026-10-22","close":1377.0},{"date":"2026-10-23","close":1376.0}],"chart_data":[{"date":"2024-10-23","open":1674,"high":1674,"low":1562,"close":1659,"volume":18841,"rsi_14":30.48,"sma_20":1720.6,"sma_60":1750.9,"sma_120":1961.13},{"date":"2024-10-24","open":1653,"high":1653,"low":1619,"close":1644,"volume":20675,"rsi_14":27.78,"sma_20":1714.3,"sma_60":1750.1,"sma_120":1954.53},{"date":"2024-10-25","open":1635,"high":1638,"low":1604,"close":1620,"volume":8146,"rsi_14":29.13,"sma_20":1705.9,"sma_60":1749.75,"sma_120":1947.57},{"date":"2024-10-28","open":1620,"high":1620,"low":1499,"close":1512,"volume":94395,"rsi_14":25.64,"sma_20":1693.75,"sma_60":1747.15,"sma_120":1939.73},{"date":"2024-10-29","open":1521,"high":1560,"low":1442,"close":1467,"volume":69749,"rsi_14":16.39,"sma_20":1679.95,"sma_60":1743.1,"sma_120":1931.22},{"date":"2024-10-30","open":1491,"high":1509,"low":1454,"close":1470,"volume":18424,"rsi_14":18.75,"sma_20":1664.95,"sma_60":1738.1,"sma_120":1922.67},{"date":"2024-10-31","open":1470,"high":1485,"low":1424,"close":1452,"volume":54583,"rsi_14":13.39,"sma_20":1648.45,"sma_60":1731.25,"sma_120":1914.21},{"date":"2024-11-01","open":1452,"high":1491,"low":1326,"close":1326,"volume":25375,"rsi_14":9.74,"sma_20":1625.35,"sma_60":1722.8,"sma_120":1904.45},{"date":"2024-11-04","open":1328,"high":1461,"low":1328,"close":1398,"volume":64569,"rsi_14":22.67,"sma_20":1607.8,"sma_60":1716.15,"sma_120":1895.44},{"date":"2024-11-05","open":1397,"high":1449,"low":1397,"close":1413,"volume":20179,"rsi_14":25.43,"sma_20":1594.3,"sma_60":1710.85,"sma_120":1886.71},{"date":"2024-11-06","open":1412,"high":1461,"low":1412,"close":1440,"volume":49922,"rsi_14":28.33,"sma_20":1580.65,"sma_60":1707.4,"sma_120":1878.67},{"date":"2024-11-07","open":1437,"high":1452,"low":1409,"close":1413,"volume":17861,"rsi_14":22.47,"sma_20":1567.3,"sma_60":1703.65,"sma_120":1870.32},{"date":"2024-11-08","open":1415,"high":1470,"low":1415,"close":1419,"volume":22608,"rsi_14":22.91,"sma_20":1553.35,"sma_60":1699.15,"sma_120":1862.06},{"date":"2024-11-11","open":1428,"high":1431,"low":1343,"close":1347,"volume":30334,"rsi_14":21.35,"sma_20":1535.8,"sma_60":1692.6,"sma_120":1853.05},{"date":"2024-11-12","open":1329,"high":1374,"low":1217,"close":1251,"volume":95182,"rsi_14":18.81,"sma_20":1514.35,"sma_60":1685.1,"sma_120":1843.37},{"date":"2024-11-13","open":1251,"high":1281,"low":1041,"close":1047,"volume":95807,"rsi_14":14.57,"sma_20":1483.25,"sma_60":1671.33,"sma_120":1832.08},{"date":"2024-11-14","open":1071,"high":1077,"low":1020,"close":1029,"volume":26952,"rsi_14":14.68,"sma_20":1450.95,"sma_60":1658.22,"sma_120":1820.76},{"date":"2024-11-15","open":1041,"high":1041,"low":900,"close":993,"volume":127199,"rsi_14":16.06,"sma_20":1415.2,"sma_60":1643.45,"sma_120":1809.65},{"date":"2024-11-18","open":993,"high":1158,"low":993,"close":1158,"volume":64645,"rsi_14":32.51,"sma_20":1387.55,"sma_60":1631.13,"sma_120":1800.54},{"date":"2024-11-19","open":1229,"high":1503,"low":1175,"close":1503,"volume":379132,"rsi_14":51.34,"sma_20":1378.85,"sma_60":1626.23,"sma_120":1793.62},{"date":"2024-11-20","open":1953,"high":1953,"low":1364,"close":1398,"volume":1521533,"rsi_14":47.95,"sma_20":1365.8,"sma_60":1619.03,"sma_120":1785.13},{"date":"2024-11-21","open":1398,"high":1398,"low":1229,"close":1338,"volume":210433,"rsi_14":50.48,"sma_20":1350.5,"sma_60":1611.83,"sma_120":1776.22},{"date":"2024-11-22","open":1337,"high":1737,"low":1337,"close":1737,"volume":624862,"rsi_14":60.75,"sma_20":1356.35,"sma_60":1611.63,"sma_120":1771.22},{"date":"2024-11-25","open":2130,"high":2238,"low":1677,"close":1677,"volume":2173159,"rsi_14":58.14,"sma_20":1364.6,"sma_60":1610.38,"sma_120":1766.08},{"date":"2024-11-26","open":1625,"high":1827,"low":1610,"close":1794,"volume":247708,"rsi_14":60.34,"sma_20":1380.95,"sma_60":1610.83,"sma_120":1761.42},{"date":"2024-11-27","open":1824,"high":1920,"low":1721,"close":1740,"volume":118679,"rsi_14":59.4,"sma_20":1394.45,"sma_60":1609.58,"sma_120":1757.12},{"date":"2024-11-28","open":1715,"high":1977,"low":1685,"close":1818,"volume":255864,"rsi_14":61.02,"sma_20":1412.75,"sma_60":1609.23,"sma_120":1753.47},{"date":"2024-11-29","open":1884,"high":1980,"low":1796,"close":1860,"volume":131937,"rsi_14":64.4,"sma_20":1439.45,"sma_60":1609.73,"sma_120":1750.82},{"date":"2024-12-02","open":1860,"high":1914,"low":1805,"close":1827,"volume":73091,"rsi_14":66.76,"sma_20":1460.9,"sma_60":1609.58,"sma_120":1747.94},{"date":"2024-12-03","open":1826,"high":1947,"low":1814,"close":1836,"volume":72893,"rsi_14":75.95,"sma_20":1482.05,"sma_60":1610.63,"sma_120":1745.24},{"date":"2024-12-04","open":1800,"high":1836,"low":1772,"close":1782,"volume":24752,"rsi_14":74.2,"sma_20":1499.15,"sma_60":1610.58,"sma_120":1741.92},{"date":"2024-12-05","open":1697,"high":1860,"low":1691,"close":1704,"volume":32574,"rsi_14":72.25,"sma_20":1513.7,"sma_60":1608.48,"sma_120":1738.12},{"date":"2024-12-06","open":1703,"high":1797,"low":1661,"close":1785,"volume":48606,"rsi_14":70.71,"sma_20":1532.0,"sma_60":1609.68,"sma_120":1735.04},{"date":"2024-12-09","open":1784,"high":2034,"low":1715,"close":1857,"volume":75253,"rsi_14":64.25,"sma_20":1557.5,"sma_60":1612.43,"sma_120":1732.49},{"date":"2024-12-10","open":1875,"high":1980,"low":1814,"close":1875,"volume":63704,"rsi_14":70.65,"sma_20":1588.7,"sma_60":1615.18,"sma_120":1730.34},{"date":"2024-12-11","open":1920,"high":1920,"low":1829,"close":1890,"volume":34395,"rsi_14":74.86,"sma_20":1630.9,"sma_60":1616.68,"sma_120":1729.09},{"date":"2024-12-12","open":1941,"high":1941,"low":1841,"close":1860,"volume":15996,"rsi_14":58.3,"sma_20":1672.5,"sma_60":1619.08,"sma_120":1727.77},{"date":"2024-12-13","open":1881,"high":1914,"low":1835,"close":1848,"volume":14411,"rsi_14":62.34,"sma_20":1715.3,"sma_60":1620.88,"sma_120":1727.64},{"date":"2024-12-16","open":1847,"high":1980,"low":1832,"close":1860,"volume":58909,"rsi_14":55.61,"sma_20":1750.45,"sma_60":1622.83,"sma_120":1727.14},{"date":"2024-12-17","open":1859,"high":1944,"low":1859,"close":1878,"volume":18178,"rsi_14":62.5,"sma_20":1769.2,"sma_60":1624.73,"sma_120":1725.17},{"date":"2024-12-18","open":1866,"high":1890,"low":1769,"close":1866,"volume":30660,"rsi_14":54.94,"sma_20":1792.6,"sma_60":1626.33,"sma_120":1723.52},{"date":"2024-12-19","open":1866,"high":1917,"low":1841,"close":1860,"volume":31743,"rsi_14":50.0,"sma_20":1818.7,"sma_60":1627.83,"sma_120":1721.82},{"date":"2024-12-20","open":1859,"high":1902,"low":1823,"close":1869,"volume":15590,"rsi_14":54.93,"sma_20":1825.3,"sma_60":1629.18,"sma_120":1720.17},{"date":"2024-12-23","open":1869,"high":1911,"low":1830,"close":1830,"volume":38001,"rsi_14":49.34,"sma_20":1832.95,"sma_60":1630.43,"sma_120":1718.47},{"date":"2024-12-24","open":1817,"high":1884,"low":1802,"close":1857,"volume":44314,"rsi_14":58.74,"sma_20":1836.1,"sma_60":1632.33,"sma_120":1717.34},{"date":"2024-12-26","open":1857,"high":1908,"low":1832,"close":1857,"volume":11861,"rsi_14":71.79,"sma_20":1841.95,"sma_60":1633.78,"sma_120":1716.44},{"date":"2024-12-27","open":1857,"high":1866,"low":1800,"close":1800,"volume":13832,"rsi_14":52.29,"sma_20":1841.05,"sma_60":1634.08,"sma_120":1714.77},{"date":"2024-12-30","open":1800,"high":1860,"low":1754,"close":1773,"volume":18341,"rsi_14":35.11,"sma_20":1836.7,"sma_60":1633.83,"sma_120":1713.54},{"date":"2025-01-02","open":1785,"high":1854,"low":1767,"close":1767,"volume":10161,"rsi_14":30.0,"sma_20":1833.7,"sma_60":1634.13,"sma_120":1712.27},{"date":"2025-01-03","open":1767,"high":1821,"low":1739,"close":1746,"volume":16400,"rsi_14":23.91,"sma_20":1829.2,"sma_60":1635.18,"sma_120":1710.32},{"date":"2025-01-06","open":1782,"high":1782,"low":1650,"close":1650,"volume":38287,"rsi_14":19.3,"sma_20":1822.6,"sma_60":1634.13,"sma_120":1707.24},{"date":"2025-01-07","open":1653,"high":1695,"low":1466,"close":1518,"volume":162936,"rsi_14":14.29,"sma_20":1813.3,"sma_60":1631.43,"sma_120":1703.52},{"date":"2025-01-08","open":1589,"high":1971,"low":1526,"close":1818,"volume":866668,"rsi_14":47.2,"sma_20":1814.95,"sma_60":1633.43,"sma_120":1702.54},{"date":"2025-01-09","open":1803,"high":1848,"low":1622,"close":1749,"volume":119996,"rsi_14":41.95,"sma_20":1809.55,"sma_60":1634.28,"sma_120":1701.02},{"date":"2025-01-10","open":1746,"high":1767,"low":1694,"close":1740,"volume":37095,"rsi_14":42.11,"sma_20":1802.8,"sma_60":1635.28,"sma_120":1699.52},{"date":"2025-01-13","open":1730,"high":1770,"low":1682,"close":1746,"volume":17073,"rsi_14":42.86,"sma_20":1795.6,"sma_60":1636.58,"sma_120":1697.72},{"date":"2025-01-14","open":1781,"high":2094,"low":1745,"close":1815,"volume":247174,"rsi_14":46.85,"sma_20":1793.35,"sma_60":1638.93,"sma_120":1697.32},{"date":"2025-01-15","open":1815,"high":2358,"low":1815,"close":2358,"volume":2421456,"rsi_14":69.41,"sma_20":1818.9,"sma_60":1649.8,"sma_120":1702.5},{"date":"2025-01-16","open":2136,"high":2277,"low":2103,"close":2103,"volume":1033058,"rsi_14":57.73,"sma_20":1831.05,"sma_60":1656.35,"sma_120":1705.35},{"date":"2025-01-17","open":2049,"high":2073,"low":1919,"close":1929,"volume":160953,"rsi_14":52.04,"sma_20":1833.6,"sma_60":1660.55,"sma_120":1706.62},{"date":"2025-01-20","open":2004,"high":2007,"low":1869,"close":1869,"volume":86548,"rsi_14":51.95,"sma_20":1833.75,"sma_60":1664.05,"sma_120":1707.47},{"date":"2025-01-21","open":1868,"high":2250,"low":1838,"close":2046,"volume":416581,"rsi_14":57.11,"sma_20":1843.05,"sma_60":1670.75,"sma_120":1710.42},{"date":"2025-01-22","open":2046,"high":2079,"low":1934,"close":1983,"volume":70719,"rsi_14":55.47,"sma_20":1848.75,"sma_60":1676.8,"sma_120":1713.28},{"date":"2025-01-23","open":1985,"high":2298,"low":1985,"close":2070,"volume":201354,"rsi_14":57.93,"sma_20":1860.75,"sma_60":1686.1,"sma_120":1716.62},{"date":"2025-01-24","open":2066,"high":2127,"low":2039,"close":2076,"volume":34901,"rsi_14":60.91,"sma_20":1871.7,"sma_60":1696.25,"sma_120":1719.67},{"date":"2025-01-31","open":2100,"high":2217,"low":2054,"close":2079,"volume":32438,"rsi_14":65.39,"sma_20":1882.8,"sma_60":1706.4,"sma_120":1722.25},{"date":"2025-02-03","open":2070,"high":2070,"low":1979,"close":2031,"volume":28251,"rsi_14":56.78,"sma_20":1894.35,"sma_60":1716.05,"sma_120":1723.65},{"date":"2025-02-04","open":2030,"high":2112,"low":1985,"close":2034,"volume":17087,"rsi_14":59.47,"sma_20":1907.4,"sma_60":1727.85,"sma_120":1725.33},{"date":"2025-02-05","open":2046,"high":2115,"low":1895,"close":1965,"volume":100436,"rsi_14":57.19,"sma_20":1917.3,"sma_60":1737.3,"sma_120":1726.72},{"date":"2025-02-06","open":2034,"high":2061,"low":1970,"close":2025,"volume":14341,"rsi_14":58.62,"sma_20":1931.25,"sma_60":1747.5,"sma_120":1729.17},{"date":"2025-02-07","open":2025,"high":2043,"low":1988,"close":2013,"volume":19283,"rsi_14":56.34,"sma_20":1949.4,"sma_60":1757.05,"sma_120":1732.22},{"date":"2025-02-10","open":2333,"high":2616,"low":2217,"close":2616,"volume":378698,"rsi_14":57.95,"sma_20":2004.35,"sma_60":1777.12,"sma_120":1740.38},{"date":"2025-02-11","open":2685,"high":3000,"low":2387,"close":2400,"volume":1093861,"rsi_14":59.42,"sma_20":2033.5,"sma_60":1793.48,"sma_120":1746.32},{"date":"2025-02-12","open":2433,"high":2433,"low":2234,"close":2364,"volume":155471,"rsi_14":65.1,"sma_20":2064.3,"sma_60":1810.45,"sma_120":1751.53},{"date":"2025-02-13","open":2342,"high":2481,"low":2294,"close":2415,"volume":87731,"rsi_14":69.06,"sma_20":2098.1,"sma_60":1829.87,"sma_120":1757.48},{"date":"2025-02-14","open":2414,"high":2445,"low":2291,"close":2433,"volume":72312,"rsi_14":65.2,"sma_20":2132.5,"sma_60":1853.0,"sma_120":1762.17},{"date":"2025-02-17","open":2402,"high":2670,"low":2384,"close":2589,"volume":170971,"rsi_14":72.17,"sma_20":2171.25,"sma_60":1879.03,"sma_120":1768.62},{"date":"2025-02-18","open":2499,"high":3105,"low":2499,"close":2967,"volume":506664,"rsi_14":77.05,"sma_20":2201.7,"sma_60":1911.97,"sma_120":1777.71},{"date":"2025-02-19","open":2966,"high":3093,"low":2804,"close":3093,"volume":131081,"rsi_14":78.6,"sma_20":2251.25,"sma_60":1944.25,"sma_120":1787.69},{"date":"2025-02-20","open":3092,"high":3540,"low":3005,"close":3324,"volume":314382,"rsi_14":81.03,"sma_20":2321.05,"sma_60":1974.62,"sma_120":1800.42},{"date":"2025-02-21","open":3332,"high":3432,"low":3149,"close":3345,"volume":73963,"rsi_14":83.19,"sma_20":2394.9,"sma_60":2007.08,"sma_120":1813.06},{"date":"2025-02-24","open":3594,"high":3594,"low":3254,"close":3426,"volume":114932,"rsi_14":83.83,"sma_20":2463.95,"sma_60":2041.9,"sma_120":1826.87},{"date":"2025-02-25","open":3422,"high":3450,"low":3287,"close":3450,"volume":35621,"rsi_14":86.89,"sma_20":2537.35,"sma_60":2070.47,"sma_120":1841.05},{"date":"2025-02-26","open":3417,"high":3477,"low":3317,"close":3417,"volume":29266,"rsi_14":85.05,"sma_20":2604.75,"sma_60":2099.48,"sma_120":1854.93},{"date":"2025-02-27","open":3570,"high":3570,"low":3215,"close":3270,"volume":48137,"rsi_14":79.64,"sma_20":2664.5,"sma_60":2124.1,"sma_120":1867.47},{"date":"2025-02-28","open":3270,"high":3270,"low":3083,"close":3165,"volume":48883,"rsi_14":66.91,"sma_20":2718.85,"sma_60":2147.87,"sma_120":1878.72},{"date":"2025-03-04","open":2850,"high":3387,"low":2850,"close":3249,"volume":87134,"rsi_14":78.47,"sma_20":2779.8,"sma_60":2171.73,"sma_120":1890.48},{"date":"2025-03-05","open":3219,"high":3297,"low":3059,"close":3210,"volume":21756,"rsi_14":78.31,"sma_20":2838.65,"sma_60":2194.25,"sma_120":1901.99},{"date":"2025-03-06","open":3183,"high":3183,"low":3059,"close":3069,"volume":21988,"rsi_14":70.64,"sma_20":2893.9,"sma_60":2214.97,"sma_120":1912.28},{"date":"2025-03-07","open":3069,"high":3105,"low":2954,"close":3030,"volume":26437,"rsi_14":68.6,"sma_20":2944.2,"sma_60":2234.88,"sma_120":1922.76},{"date":"2025-03-10","open":2999,"high":3912,"low":2999,"close":3204,"volume":185202,"rsi_14":68.95,"sma_20":3003.8,"sma_60":2258.6,"sma_120":1934.59},{"date":"2025-03-11","open":3203,"high":3390,"low":3179,"close":3360,"volume":46489,"rsi_14":64.03,"sma_20":3041.0,"sma_60":2286.22,"sma_120":1947.35},{"date":"2025-03-12","open":3359,"high":3582,"low":3302,"close":3516,"volume":61725,"rsi_14":64.78,"sma_20":3096.8,"sma_60":2315.08,"sma_120":1962.38},{"date":"2025-03-13","open":3494,"high":3711,"low":3491,"close":3645,"volume":92391,"rsi_14":62.11,"sma_20":3160.9,"sma_60":2344.92,"sma_120":1978.67},{"date":"2025-03-14","open":3647,"high":3825,"low":3599,"close":3735,"volume":53218,"rsi_14":63.97,"sma_20":3226.95,"sma_60":2375.95,"sma_120":1995.57},{"date":"2025-03-17","open":2949,"high":3117,"low":2616,"close":2616,"volume":1030783,"rsi_14":33.39,"sma_20":3236.1,"sma_60":2388.07,"sma_120":2002.38},{"date":"2025-03-18","open":2565,"high":3399,"low":2529,"close":3300,"volume":717131,"rsi_14":47.58,"sma_20":3271.65,"sma_60":2412.08,"sma_120":2015.58},{"date":"2025-03-19","open":3299,"high":3564,"low":2811,"close":3330,"volume":512336,"rsi_14":48.59,"sma_20":3289.8,"sma_60":2436.8,"sma_120":2028.84},{"date":"2025-03-20","open":2760,"high":3315,"low":2537,"close":2655,"volume":1034763,"rsi_14":41.51,"sma_20":3267.9,"sma_60":2450.07,"sma_120":2036.45},{"date":"2025-03-21","open":2700,"high":2796,"low":2519,"close":2550,"volume":235674,"rsi_14":41.51,"sma_20":3229.2,"sma_60":2461.28,"sma_120":2043.01},{"date":"2025-03-24","open":2523,"high":2523,"low":2105,"close":2253,"volume":319315,"rsi_14":37.01,"sma_20":3174.55,"sma_60":2467.73,"sma_120":2047.03},{"date":"2025-03-25","open":2189,"high":2340,"low":2120,"close":2238,"volume":145365,"rsi_14":37.24,"sma_20":3115.1,"sma_60":2474.03,"sma_120":2050.93},{"date":"2025-03-26","open":2237,"high":2382,"low":2129,"close":2358,"volume":78945,"rsi_14":40.63,"sma_20":3060.5,"sma_60":2482.2,"sma_120":2055.69},{"date":"2025-03-27","open":2354,"high":2502,"low":2354,"close":2391,"volume":71815,"rsi_14":41.56,"sma_20":3009.2,"sma_60":2491.57,"sma_120":2061.0},{"date":"2025-03-28","open":2391,"high":2460,"low":2261,"close":2331,"volume":37609,"rsi_14":38.11,"sma_20":2962.2,"sma_60":2499.47,"sma_120":2065.9},{"date":"2025-03-31","open":2331,"high":2505,"low":2159,"close":2292,"volume":57412,"rsi_14":34.97,"sma_20":2918.5,"sma_60":2506.72,"sma_120":2070.25},{"date":"2025-04-01","open":2414,"high":2625,"low":2279,"close":2556,"volume":144960,"rsi_14":36.91,"sma_20":2883.85,"sma_60":2519.33,"sma_120":2076.71},{"date":"2025-04-02","open":2576,"high":2778,"low":2387,"close":2706,"volume":153065,"rsi_14":37.25,"sma_20":2858.65,"sma_60":2534.9,"sma_120":2084.37},{"date":"2025-04-03","open":2705,"high":2940,"low":2684,"close":2907,"volume":157962,"rsi_14":39.08,"sma_20":2850.55,"sma_60":2553.92,"sma_120":2094.03},{"date":"2025-04-04","open":2907,"high":2907,"low":2564,"close":2652,"volume":138795,"rsi_14":50.61,"sma_20":2831.65,"sma_60":2569.03,"sma_120":2102.11},{"date":"2025-04-07","open":2573,"high":2643,"low":2414,"close":2583,"volume":67198,"rsi_14":34.53,"sma_20":2800.6,"sma_60":2584.6,"sma_120":2109.37},{"date":"2025-04-08","open":3003,"high":3357,"low":2864,"close":2901,"volume":1206748,"rsi_14":41.77,"sma_20":2777.65,"sma_60":2607.67,"sma_120":2119.55},{"date":"2025-04-09","open":2900,"high":3189,"low":2810,"close":3072,"volume":287963,"rsi_14":59.92,"sma_20":2755.45,"sma_60":2628.58,"sma_120":2131.01},{"date":"2025-04-10","open":3072,"high":3567,"low":3036,"close":3516,"volume":570929,"rsi_14":69.8,"sma_20":2748.95,"sma_60":2658.05,"sma_120":2146.17},{"date":"2025-04-11","open":3515,"high":3603,"low":3300,"close":3573,"volume":387694,"rsi_14":80.05,"sma_20":2740.85,"sma_60":2688.63,"sma_120":2161.96},{"date":"2025-04-14","open":3573,"high":3573,"low":3573,"close":3573,"volume":0,"rsi_14":80.59,"sma_20":2788.75,"sma_60":2719.12,"sma_120":2177.85},{"date":"2025-04-15","open":3573,"high":3573,"low":3573,"close":3573,"volume":0,"rsi_14":79.46,"sma_20":2802.45,"sma_60":2748.45,"sma_120":2193.69},{"date":"2025-04-16","open":3573,"high":3573,"low":3573,"close":3573,"volume":0,"rsi_14":79.12,"sma_20":2814.65,"sma_60":2768.72,"sma_120":2209.26},{"date":"2025-04-17","open":3573,"high":3573,"low":3573,"close":3573,"volume":0,"rsi_14":81.57,"sma_20":2860.6,"sma_60":2793.25,"sma_120":2224.8},{"date":"2025-04-18","open":3573,"high":3573,"low":3573,"close":3573,"volume":0,"rsi_14":83.22,"sma_20":2911.8,"sma_60":2820.68,"sma_120":2240.62},{"date":"2025-04-21","open":3573,"high":3573,"low":3573,"close":3573,"volume":0,"rsi_14":80.55,"sma_20":2977.9,"sma_60":2849.12,"sma_120":2256.58},{"date":"2025-04-22","open":3510,"high":3510,"low":3038,"close":3255,"volume":131566,"rsi_14":64.96,"sma_20":3028.8,"sma_60":2869.28,"sma_120":2270.02},{"date":"2025-04-23","open":3255,"high":3255,"low":2969,"close":3030,"volume":100468,"rsi_14":53.31,"sma_20":3062.4,"sma_60":2886.75,"sma_120":2281.78},{"date":"2025-04-24","open":3030,"high":3123,"low":2984,"close":3015,"volume":45714,"rsi_14":61.21,"sma_20":3093.6,"sma_60":2902.52,"sma_120":2294.31},{"date":"2025-04-25","open":3014,"high":3087,"low":2969,"close":3039,"volume":40125,"rsi_14":64.49,"sma_20":3129.05,"sma_60":2918.58,"sma_120":2307.42},{"date":"2025-04-28","open":3038,"high":3117,"low":2975,"close":3045,"volume":8022,"rsi_14":55.71,"sma_20":3166.75,"sma_60":2934.7,"sma_120":2320.55},{"date":"2025-04-29","open":3045,"high":3699,"low":3015,"close":3432,"volume":285326,"rsi_14":62.18,"sma_20":3210.55,"sma_60":2958.07,"sma_120":2337.06},{"date":"2025-04-30","open":3431,"high":3537,"low":3380,"close":3522,"volume":69859,"rsi_14":50.31,"sma_20":3251.4,"sma_60":2982.9,"sma_120":2355.38},{"date":"2025-05-02","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":47.61,"sma_20":3282.2,"sma_60":3008.88,"sma_120":2373.09},{"date":"2025-05-07","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":47.61,"sma_20":3325.75,"sma_60":3033.87,"sma_120":2390.68},{"date":"2025-05-08","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":47.61,"sma_20":3372.75,"sma_60":3059.05,"sma_120":2408.05},{"date":"2025-05-09","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":47.61,"sma_20":3403.85,"sma_60":3074.17,"sma_120":2425.64},{"date":"2025-05-12","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":47.61,"sma_20":3426.4,"sma_60":3092.88,"sma_120":2443.18},{"date":"2025-05-13","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":47.61,"sma_20":3426.75,"sma_60":3112.2,"sma_120":2461.32},{"date":"2025-05-14","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":47.61,"sma_20":3424.2,"sma_60":3130.67,"sma_120":2480.27},{"date":"2025-05-15","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":67.91,"sma_20":3421.65,"sma_60":3148.83,"sma_120":2500.92},{"date":"2025-05-16","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":97.13,"sma_20":3419.1,"sma_60":3164.4,"sma_120":2521.72},{"date":"2025-05-19","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":100.0,"sma_20":3416.55,"sma_60":3173.67,"sma_120":2542.82},{"date":"2025-05-20","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":100.0,"sma_20":3414.0,"sma_60":3180.83,"sma_120":2562.54},{"date":"2025-05-21","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":100.0,"sma_20":3411.45,"sma_60":3184.15,"sma_120":2579.38},{"date":"2025-05-22","open":3522,"high":3522,"low":3522,"close":3522,"volume":0,"rsi_14":100.0,"sma_20":3408.9,"sma_60":3187.12,"sma_120":2597.1},{"date":"2025-05-23","open":3525,"high":3700,"low":2920,"close":3300,"volume":136938,"rsi_14":0.0,"sma_20":3411.05,"sma_60":3184.98,"sma_120":2613.44},{"date":"2025-05-26","open":3275,"high":3275,"low":2995,"close":3000,"volume":80082,"rsi_14":0.0,"sma_20":3409.45,"sma_60":3177.45,"sma_120":2623.96},{"date":"2025-05-27","open":2995,"high":3185,"low":2895,"close":3025,"volume":69434,"rsi_14":4.55,"sma_20":3409.85,"sma_60":3170.88,"sma_120":2635.18},{"date":"2025-05-28","open":3025,"high":3060,"low":2880,"close":2940,"volume":35692,"rsi_14":3.94,"sma_20":3404.8,"sma_60":3165.35,"sma_120":2644.72},{"date":"2025-05-29","open":2920,"high":3012,"low":2810,"close":2840,"volume":29652,"rsi_14":3.4,"sma_20":3394.45,"sma_60":3159.9,"sma_120":2653.88},{"date":"2025-05-30","open":2840,"high":3040,"low":2755,"close":2790,"volume":51898,"rsi_14":3.18,"sma_20":3362.25,"sma_60":3152.22,"sma_120":2661.97},{"date":"2025-06-02","open":2805,"high":3040,"low":2805,"close":2985,"volume":51932,"rsi_14":22.45,"sma_20":3335.25,"sma_60":3148.43,"sma_120":2671.34},{"date":"2025-06-04","open":3000,"high":3000,"low":2855,"close":2910,"volume":38348,"rsi_14":20.85,"sma_20":3304.5,"sma_60":3145.75,"sma_120":2680.36},{"date":"2025-06-05","open":2910,"high":3140,"low":2905,"close":3000,"volume":19924,"rsi_14":27.07,"sma_20":3278.25,"sma_60":3145.22,"sma_120":2690.05},{"date":"2025-06-09","open":3000,"high":3000,"low":2770,"close":2805,"volume":79686,"rsi_14":23.13,"sma_20":3242.25,"sma_60":3138.53,"sma_120":2698.57},{"date":"2025-06-10","open":2805,"high":2940,"low":2805,"close":2880,"volume":40453,"rsi_14":27.21,"sma_20":3210.0,"sma_60":3130.5,"sma_120":2708.36},{"date":"2025-06-11","open":2900,"high":3130,"low":2800,"close":3050,"volume":92944,"rsi_14":35.02,"sma_20":3186.25,"sma_60":3122.7,"sma_120":2718.89},{"date":"2025-06-12","open":3145,"high":3230,"low":2995,"close":3110,"volume":25122,"rsi_14":37.39,"sma_20":3165.5,"sma_60":3113.73,"sma_120":2729.32},{"date":"2025-06-13","open":3180,"high":3190,"low":3010,"close":3045,"volume":36853,"rsi_14":35.96,"sma_20":3141.5,"sma_60":3102.18,"sma_120":2739.07},{"date":"2025-06-16","open":3010,"high":3175,"low":2950,"close":3145,"volume":19622,"rsi_14":45.11,"sma_20":3122.5,"sma_60":3110.97,"sma_120":2749.52},{"date":"2025-06-17","open":3145,"high":3160,"low":3010,"close":3090,"volume":17492,"rsi_14":53.36,"sma_20":3100.75,"sma_60":3107.43,"sma_120":2759.76},{"date":"2025-06-18","open":3090,"high":3090,"low":2970,"close":2990,"volume":28204,"rsi_14":48.76,"sma_20":3074.0,"sma_60":3101.73,"sma_120":2769.27},{"date":"2025-06-19","open":3000,"high":3000,"low":2925,"close":2970,"volume":11517,"rsi_14":51.11,"sma_20":3046.25,"sma_60":3106.95,"sma_120":2778.51},{"date":"2025-06-20","open":2935,"high":2960,"low":2890,"close":2890,"volume":45092,"rsi_14":51.88,"sma_20":3014.5,"sma_60":3112.58,"sma_120":2786.93},{"date":"2025-06-23","open":2910,"high":2915,"low":2790,"close":2800,"volume":30308,"rsi_14":50.36,"sma_20":2978.25,"sma_60":3121.68,"sma_120":2794.71},{"date":"2025-06-24","open":2835,"high":2835,"low":2595,"close":2710,"volume":132334,"rsi_14":39.13,"sma_20":2948.75,"sma_60":3129.53,"sma_120":2801.78},{"date":"2025-06-25","open":2700,"high":2980,"low":2660,"close":2735,"volume":93376,"rsi_14":42.8,"sma_20":2935.5,"sma_60":3135.78,"sma_120":2808.99},{"date":"2025-06-26","open":2790,"high":2790,"low":2580,"close":2655,"volume":89868,"rsi_14":35.68,"sma_20":2917.0,"sma_60":3140.15,"sma_120":2815.86},{"date":"2025-06-27","open":2640,"high":2730,"low":2605,"close":2665,"volume":20273,"rsi_14":43.14,"sma_20":2903.25,"sma_60":3145.7,"sma_120":2822.58},{"date":"2025-06-30","open":2665,"high":2665,"low":2470,"close":2630,"volume":32172,"rsi_14":37.24,"sma_20":2892.75,"sma_60":3151.32,"sma_120":2829.02},{"date":"2025-07-01","open":2625,"high":2625,"low":2360,"close":2380,"volume":163847,"rsi_14":18.4,"sma_20":2872.25,"sma_60":3148.35,"sma_120":2833.84},{"date":"2025-07-02","open":2380,"high":2615,"low":2275,"close":2540,"volume":86530,"rsi_14":25.43,"sma_20":2850.0,"sma_60":3145.55,"sma_120":2840.22},{"date":"2025-07-03","open":2540,"high":2540,"low":2470,"close":2475,"volume":21520,"rsi_14":25.43,"sma_20":2828.25,"sma_60":3138.32,"sma_120":2846.12},{"date":"2025-07-04","open":2445,"high":2680,"low":2335,"close":2400,"volume":42298,"rsi_14":17.18,"sma_20":2798.25,"sma_60":3134.08,"sma_120":2851.56},{"date":"2025-07-07","open":2400,"high":2465,"low":2300,"close":2400,"volume":24480,"rsi_14":18.06,"sma_20":2778.0,"sma_60":3131.0,"sma_120":2857.8},{"date":"2025-07-08","open":2400,"high":3015,"low":2400,"close":2520,"volume":872728,"rsi_14":28.64,"sma_20":2760.0,"sma_60":3124.62,"sma_120":2866.14},{"date":"2025-07-09","open":2520,"high":2540,"low":2470,"close":2470,"volume":38402,"rsi_14":27.88,"sma_20":2731.0,"sma_60":3114.55,"sma_120":2871.57},{"date":"2025-07-10","open":2530,"high":2615,"low":2400,"close":2550,"volume":69024,"rsi_14":34.96,"sma_20":2703.0,"sma_60":3098.42,"sma_120":2878.23},{"date":"2025-07-11","open":2525,"high":2600,"low":2410,"close":2590,"volume":27652,"rsi_14":40.28,"sma_20":2680.25,"sma_60":3081.98,"sma_120":2885.31},{"date":"2025-07-14","open":2605,"high":2605,"low":2510,"close":2540,"volume":15112,"rsi_14":41.83,"sma_20":2650.0,"sma_60":3064.72,"sma_120":2891.92},{"date":"2025-07-15","open":2510,"high":2630,"low":2490,"close":2495,"volume":13534,"rsi_14":38.68,"sma_20":2620.25,"sma_60":3046.7,"sma_120":2897.57},{"date":"2025-07-16","open":2495,"high":2550,"low":2435,"close":2510,"volume":14208,"rsi_14":42.71,"sma_20":2596.25,"sma_60":3028.93,"sma_120":2898.82},{"date":"2025-07-17","open":2510,"high":2590,"low":2400,"close":2545,"volume":38134,"rsi_14":44.12,"sma_20":2575.0,"sma_60":3011.75,"sma_120":2902.5},{"date":"2025-07-18","open":2515,"high":2545,"low":2465,"close":2505,"volume":21997,"rsi_14":43.9,"sma_20":2555.75,"sma_60":2993.9,"sma_120":2907.29},{"date":"2025-07-21","open":2505,"high":2885,"low":2495,"close":2680,"volume":117617,"rsi_14":65.79,"sma_20":2549.75,"sma_60":2978.97,"sma_120":2914.04},{"date":"2025-07-22","open":2680,"high":2870,"low":2640,"close":2745,"volume":49569,"rsi_14":61.99,"sma_20":2551.5,"sma_60":2970.43,"sma_120":2919.86},{"date":"2025-07-23","open":2745,"high":2905,"low":2610,"close":2735,"volume":61162,"rsi_14":66.25,"sma_20":2551.5,"sma_60":2965.48,"sma_120":2926.12},{"date":"2025-07-24","open":2720,"high":2720,"low":2600,"close":2620,"volume":12174,"rsi_14":63.1,"sma_20":2549.75,"sma_60":2958.87,"sma_120":2930.69},{"date":"2025-07-25","open":2600,"high":2695,"low":2525,"close":2620,"volume":23189,"rsi_14":63.1,"sma_20":2547.5,"sma_60":2951.85,"sma_120":2935.22},{"date":"2025-07-28","open":2600,"high":2620,"low":2500,"close":2600,"volume":5760,"rsi_14":55.41,"sma_20":2546.0,"sma_60":2944.4,"sma_120":2939.55},{"date":"2025-07-29","open":2600,"high":2600,"low":2500,"close":2500,"volume":5578,"rsi_14":51.9,"sma_20":2552.0,"sma_60":2928.83,"sma_120":2943.45},{"date":"2025-07-30","open":2550,"high":2565,"low":2455,"close":2520,"volume":5962,"rsi_14":47.95,"sma_20":2551.0,"sma_60":2912.08,"sma_120":2947.49},{"date":"2025-07-31","open":2630,"high":2630,"low":2500,"close":2585,"volume":7273,"rsi_14":49.67,"sma_20":2556.5,"sma_60":2896.42,"sma_120":2952.65},{"date":"2025-08-01","open":2585,"high":2665,"low":2550,"close":2595,"volume":18870,"rsi_14":53.85,"sma_20":2566.25,"sma_60":2880.92,"sma_120":2957.39},{"date":"2025-08-04","open":2550,"high":2605,"low":2520,"close":2595,"volume":5379,"rsi_14":57.46,"sma_20":2576.0,"sma_60":2865.42,"sma_120":2962.23},{"date":"2025-08-05","open":2620,"high":2630,"low":2560,"close":2590,"volume":9980,"rsi_14":56.06,"sma_20":2579.5,"sma_60":2849.83,"sma_120":2962.0},{"date":"2025-08-06","open":2715,"high":2875,"low":2585,"close":2660,"volume":17932,"rsi_14":58.27,"sma_20":2589.0,"sma_60":2835.42,"sma_120":2964.15},{"date":"2025-08-07","open":2660,"high":2740,"low":2620,"close":2705,"volume":19327,"rsi_14":64.29,"sma_20":2596.75,"sma_60":2821.75,"sma_120":2966.97},{"date":"2025-08-08","open":2705,"high":2750,"low":2690,"close":2720,"volume":15285,"rsi_14":53.7,"sma_20":2603.25,"sma_60":2808.33,"sma_120":2969.5},{"date":"2025-08-11","open":2830,"high":2840,"low":2710,"close":2710,"volume":9120,"rsi_14":46.39,"sma_20":2611.75,"sma_60":2794.75,"sma_120":2971.79},{"date":"2025-08-12","open":2790,"high":2790,"low":2650,"close":2655,"volume":9163,"rsi_14":42.45,"sma_20":2619.75,"sma_60":2780.25,"sma_120":2972.32},{"date":"2025-08-13","open":2735,"high":2735,"low":2605,"close":2690,"volume":7040,"rsi_14":57.78,"sma_20":2628.75,"sma_60":2766.33,"sma_120":2970.0},{"date":"2025-08-14","open":2720,"high":2730,"low":2645,"close":2710,"volume":7779,"rsi_14":59.57,"sma_20":2637.0,"sma_60":2752.75,"sma_120":2966.79},{"date":"2025-08-18","open":2725,"high":2750,"low":2615,"close":2640,"volume":15598,"rsi_14":53.85,"sma_20":2643.75,"sma_60":2738.0,"sma_120":2961.07},{"date":"2025-08-19","open":2630,"high":2670,"low":2585,"close":2640,"volume":14870,"rsi_14":66.67,"sma_20":2641.75,"sma_60":2723.25,"sma_120":2955.18},{"date":"2025-08-20","open":2615,"high":2845,"low":2355,"close":2750,"volume":79932,"rsi_14":72.55,"sma_20":2642.0,"sma_60":2714.08,"sma_120":2949.53},{"date":"2025-08-21","open":2795,"high":2795,"low":2625,"close":2625,"volume":34186,"rsi_14":53.51,"sma_20":2636.5,"sma_60":2707.83,"sma_120":2942.64},{"date":"2025-08-22","open":2625,"high":2750,"low":2625,"close":2690,"volume":11898,"rsi_14":57.6,"sma_20":2640.0,"sma_60":2702.25,"sma_120":2936.57},{"date":"2025-08-25","open":2850,"high":2850,"low":2670,"close":2740,"volume":20622,"rsi_14":60.74,"sma_20":2646.0,"sma_60":2698.92,"sma_120":2932.13},{"date":"2025-08-26","open":2835,"high":2835,"low":2705,"close":2765,"volume":8022,"rsi_14":62.59,"sma_20":2654.25,"sma_60":2697.67,"sma_120":2928.78},{"date":"2025-08-27","open":2770,"high":2900,"low":2740,"close":2760,"volume":27659,"rsi_14":57.94,"sma_20":2667.25,"sma_60":2697.17,"sma_120":2924.69},{"date":"2025-08-28","open":2855,"high":2855,"low":2720,"close":2770,"volume":4481,"rsi_14":55.46,"sma_20":2679.75,"sma_60":2693.58,"sma_120":2921.01},{"date":"2025-08-29","open":2800,"high":2825,"low":2705,"close":2760,"volume":10841,"rsi_14":53.39,"sma_20":2688.5,"sma_60":2691.08,"sma_120":2918.42},{"date":"2025-09-01","open":2830,"high":2830,"low":2730,"close":2800,"volume":21061,"rsi_14":57.26,"sma_20":2698.75,"sma_60":2687.75,"sma_120":2916.48},{"date":"2025-09-02","open":2815,"high":2860,"low":2770,"close":2830,"volume":16167,"rsi_14":64.71,"sma_20":2710.5,"sma_60":2688.17,"sma_120":2913.35},{"date":"2025-09-03","open":2830,"high":2985,"low":2830,"close":2890,"volume":53510,"rsi_14":66.13,"sma_20":2725.5,"sma_60":2688.33,"sma_120":2909.42},{"date":"2025-09-04","open":2970,"high":2975,"low":2820,"close":2840,"volume":16370,"rsi_14":60.0,"sma_20":2734.5,"sma_60":2684.83,"sma_120":2903.77},{"date":"2025-09-05","open":2840,"high":2950,"low":2810,"close":2870,"volume":11932,"rsi_14":68.85,"sma_20":2742.75,"sma_60":2680.83,"sma_120":2897.28},{"date":"2025-09-08","open":2870,"high":2945,"low":2850,"close":2905,"volume":21021,"rsi_14":70.54,"sma_20":2752.0,"sma_60":2678.5,"sma_120":2890.34},{"date":"2025-09-09","open":2875,"high":2940,"low":2875,"close":2915,"volume":14156,"rsi_14":65.14,"sma_20":2762.25,"sma_60":2674.67,"sma_120":2892.82},{"date":"2025-09-10","open":2975,"high":2975,"low":2870,"close":2945,"volume":18554,"rsi_14":85.56,"sma_20":2776.75,"sma_60":2672.25,"sma_120":2889.84},{"date":"2025-09-11","open":2990,"high":2990,"low":2890,"close":2935,"volume":15872,"rsi_14":81.01,"sma_20":2789.0,"sma_60":2671.33,"sma_120":2886.53},{"date":"2025-09-12","open":2935,"high":2970,"low":2895,"close":2945,"volume":9678,"rsi_14":78.87,"sma_20":2800.75,"sma_60":2670.92,"sma_120":2888.93},{"date":"2025-09-15","open":2965,"high":2990,"low":2915,"close":2915,"volume":8935,"rsi_14":70.83,"sma_20":2814.5,"sma_60":2671.33,"sma_120":2891.96},{"date":"2025-09-16","open":2895,"high":2960,"low":2895,"close":2915,"volume":8478,"rsi_14":71.83,"sma_20":2828.25,"sma_60":2673.25,"sma_120":2897.47},{"date":"2025-09-17","open":2905,"high":2945,"low":2870,"close":2915,"volume":3087,"rsi_14":71.01,"sma_20":2836.5,"sma_60":2676.67,"sma_120":2903.1},{"date":"2025-09-18","open":2915,"high":2950,"low":2875,"close":2875,"volume":15811,"rsi_14":65.33,"sma_20":2849.0,"sma_60":2679.0,"sma_120":2907.39},{"date":"2025-09-19","open":2910,"high":2945,"low":2830,"close":2830,"volume":17286,"rsi_14":53.95,"sma_20":2856.0,"sma_60":2681.92,"sma_120":2911.03},{"date":"2025-09-22","open":2920,"high":2945,"low":2845,"close":2885,"volume":5112,"rsi_14":56.79,"sma_20":2863.25,"sma_60":2685.58,"sma_120":2915.64},{"date":"2025-09-23","open":2885,"high":2920,"low":2840,"close":2885,"volume":6570,"rsi_14":49.28,"sma_20":2869.25,"sma_60":2689.83,"sma_120":2920.57},{"date":"2025-09-24","open":2910,"high":2910,"low":2835,"close":2880,"volume":3764,"rsi_14":56.67,"sma_20":2875.25,"sma_60":2698.17,"sma_120":2923.26},{"date":"2025-09-25","open":2880,"high":2880,"low":2800,"close":2880,"volume":17323,"rsi_14":51.85,"sma_20":2880.75,"sma_60":2703.83,"sma_120":2924.69},{"date":"2025-09-26","open":2915,"high":2915,"low":2795,"close":2800,"volume":10362,"rsi_14":33.33,"sma_20":2882.75,"sma_60":2709.25,"sma_120":2923.78},{"date":"2025-09-29","open":2755,"high":2805,"low":2745,"close":2755,"volume":25157,"rsi_14":27.14,"sma_20":2880.5,"sma_60":2715.17,"sma_120":2924.62},{"date":"2025-09-30","open":2755,"high":2800,"low":2735,"close":2800,"volume":4169,"rsi_14":30.14,"sma_20":2879.0,"sma_60":2721.83,"sma_120":2926.42},{"date":"2025-10-01","open":2805,"high":2805,"low":2740,"close":2790,"volume":7212,"rsi_14":30.14,"sma_20":2874.0,"sma_60":2726.33,"sma_120":2925.47},{"date":"2025-10-02","open":2830,"high":2841,"low":2790,"close":2800,"volume":13804,"rsi_14":25.97,"sma_20":2870.0,"sma_60":2731.17,"sma_120":2922.86},{"date":"2025-10-10","open":2765,"high":2765,"low":2590,"close":2625,"volume":35419,"rsi_14":20.41,"sma_20":2857.75,"sma_60":2732.42,"sma_120":2915.42},{"date":"2025-10-13","open":2815,"high":2815,"low":2585,"close":2610,"volume":13042,"rsi_14":19.8,"sma_20":2843.0,"sma_60":2732.75,"sma_120":2907.37},{"date":"2025-10-14","open":2610,"high":2625,"low":2590,"close":2610,"volume":18822,"rsi_14":19.8,"sma_20":2827.75,"sma_60":2733.92,"sma_120":2899.32},{"date":"2025-10-15","open":2610,"high":2610,"low":2555,"close":2580,"volume":24770,"rsi_14":20.2,"sma_20":2809.5,"sma_60":2735.33,"sma_120":2891.02},{"date":"2025-10-16","open":2580,"high":2660,"low":2500,"close":2575,"volume":29796,"rsi_14":21.98,"sma_20":2791.5,"sma_60":2736.42,"sma_120":2882.68},{"date":"2025-10-17","open":2575,"high":3345,"low":2490,"close":2650,"volume":796763,"rsi_14":25.26,"sma_20":2776.75,"sma_60":2738.17,"sma_120":2874.96},{"date":"2025-10-20","open":2650,"high":3160,"low":2610,"close":2955,"volume":442925,"rsi_14":54.49,"sma_20":2778.75,"sma_60":2745.67,"sma_120":2869.78},{"date":"2025-10-21","open":2930,"high":2955,"low":2850,"close":2910,"volume":76531,"rsi_14":51.83,"sma_20":2778.5,"sma_60":2749.5,"sma_120":2864.23},{"date":"2025-10-22","open":2875,"high":3100,"low":2875,"close":2895,"volume":94486,"rsi_14":50.9,"sma_20":2777.5,"sma_60":2752.0,"sma_120":2861.22},{"date":"2025-10-23","open":2910,"high":2910,"low":2805,"close":2805,"volume":16727,"rsi_14":50.3,"sma_20":2774.0,"sma_60":2753.17,"sma_120":2859.32},{"date":"2025-10-24","open":2770,"high":3080,"low":2710,"close":2710,"volume":114974,"rsi_14":47.49,"sma_20":2768.0,"sma_60":2754.67,"sma_120":2856.77},{"date":"2025-10-27","open":2710,"high":3070,"low":2705,"close":2950,"volume":151805,"rsi_14":56.88,"sma_20":2771.25,"sma_60":2760.17,"sma_120":2856.01},{"date":"2025-10-28","open":2905,"high":2970,"low":2800,"close":2845,"volume":33906,"rsi_14":52.32,"sma_20":2769.25,"sma_60":2764.25,"sma_120":2854.32},{"date":"2025-10-29","open":2815,"high":2900,"low":2790,"close":2865,"volume":22761,"rsi_14":54.47,"sma_20":2768.5,"sma_60":2770.33,"sma_120":2849.58},{"date":"2025-10-30","open":2865,"high":3295,"low":2855,"close":3005,"volume":157003,"rsi_14":66.1,"sma_20":2774.75,"sma_60":2778.42,"sma_120":2845.25},{"date":"2025-10-31","open":3030,"high":3200,"low":2945,"close":3000,"volume":22936,"rsi_14":66.67,"sma_20":2784.75,"sma_60":2785.33,"sma_120":2840.88},{"date":"2025-11-03","open":2965,"high":3065,"low":2965,"close":3015,"volume":23234,"rsi_14":67.09,"sma_20":2797.75,"sma_60":2792.33,"sma_120":2836.62},{"date":"2025-11-04","open":3020,"high":3020,"low":2920,"close":2960,"volume":18821,"rsi_14":65.7,"sma_20":2805.75,"sma_60":2798.42,"sma_120":2831.92},{"date":"2025-11-05","open":2955,"high":3090,"low":2940,"close":3000,"volume":27426,"rsi_14":67.07,"sma_20":2816.25,"sma_60":2805.25,"sma_120":2827.54},{"date":"2025-11-06","open":3100,"high":3150,"low":3050,"close":3055,"volume":29142,"rsi_14":66.53,"sma_20":2831.0,"sma_60":2811.83,"sma_120":2823.62},{"date":"2025-11-07","open":3020,"high":3100,"low":2890,"close":3030,"volume":18293,"rsi_14":53.97,"sma_20":2851.25,"sma_60":2817.25,"sma_120":2819.5},{"date":"2025-11-10","open":2980,"high":3020,"low":2965,"close":2975,"volume":12766,"rsi_14":53.4,"sma_20":2869.5,"sma_60":2821.5,"sma_120":2814.92},{"date":"2025-11-11","open":2975,"high":3015,"low":2910,"close":2910,"volume":8964,"rsi_14":50.75,"sma_20":2884.5,"sma_60":2824.83,"sma_120":2809.79},{"date":"2025-11-12","open":2910,"high":2935,"low":2875,"close":2875,"volume":13967,"rsi_14":53.68,"sma_20":2899.25,"sma_60":2828.5,"sma_120":2804.38},{"date":"2025-11-13","open":2910,"high":2910,"low":2760,"close":2815,"volume":8769,"rsi_14":55.74,"sma_20":2911.25,"sma_60":2830.58,"sma_120":2798.46},{"date":"2025-11-14","open":2810,"high":2895,"low":2785,"close":2890,"volume":14904,"rsi_14":46.0,"sma_20":2923.25,"sma_60":2833.58,"sma_120":2793.17},{"date":"2025-11-17","open":2890,"high":2940,"low":2800,"close":2890,"volume":17566,"rsi_14":53.49,"sma_20":2920.0,"sma_60":2837.75,"sma_120":2787.88},{"date":"2025-11-18","open":2880,"high":2900,"low":2825,"close":2850,"volume":5018,"rsi_14":48.87,"sma_20":2917.0,"sma_60":2841.25,"sma_120":2782.25},{"date":"2025-11-19","open":2815,"high":2815,"low":2790,"close":2795,"volume":11595,"rsi_14":31.9,"sma_20":2912.0,"sma_60":2842.0,"sma_120":2778.04},{"date":"2025-11-20","open":2755,"high":2805,"low":2650,"close":2785,"volume":10214,"rsi_14":31.62,"sma_20":2911.0,"sma_60":2844.67,"sma_120":2776.25},{"date":"2025-11-21","open":2750,"high":2765,"low":2690,"close":2710,"volume":11991,"rsi_14":26.36,"sma_20":2911.0,"sma_60":2845.0,"sma_120":2773.62},{"date":"2025-11-24","open":2700,"high":2710,"low":2580,"close":2590,"volume":23083,"rsi_14":23.94,"sma_20":2893.0,"sma_60":2842.5,"sma_120":2770.71},{"date":"2025-11-25","open":2555,"high":2985,"low":2555,"close":2670,"volume":16100,"rsi_14":28.0,"sma_20":2884.25,"sma_60":2840.92,"sma_120":2769.29},{"date":"2025-11-26","open":2670,"high":2735,"low":2645,"close":2660,"volume":8828,"rsi_14":21.99,"sma_20":2874.0,"sma_60":2839.25,"sma_120":2768.21},{"date":"2025-11-27","open":2660,"high":2735,"low":2630,"close":2665,"volume":11107,"rsi_14":23.36,"sma_20":2857.0,"sma_60":2837.5,"sma_120":2765.54},{"date":"2025-11-28","open":2665,"high":2695,"low":2610,"close":2695,"volume":31728,"rsi_14":28.79,"sma_20":2841.75,"sma_60":2836.42,"sma_120":2763.75},{"date":"2025-12-01","open":2680,"high":2730,"low":2625,"close":2655,"volume":10738,"rsi_14":29.92,"sma_20":2823.75,"sma_60":2834.0,"sma_120":2760.88},{"date":"2025-12-02","open":2655,"high":2695,"low":2565,"close":2565,"volume":16154,"rsi_14":27.54,"sma_20":2804.0,"sma_60":2829.58,"sma_120":2758.88},{"date":"2025-12-03","open":2565,"high":2580,"low":2500,"close":2500,"volume":24059,"rsi_14":27.34,"sma_20":2779.0,"sma_60":2823.08,"sma_120":2755.71},{"date":"2025-12-04","open":2535,"high":3100,"low":2500,"close":2655,"volume":716140,"rsi_14":34.84,"sma_20":2759.0,"sma_60":2820.0,"sma_120":2752.42},{"date":"2025-12-05","open":2660,"high":2710,"low":2520,"close":2710,"volume":34560,"rsi_14":39.16,"sma_20":2743.0,"sma_60":2817.33,"sma_120":2749.08},{"date":"2025-12-08","open":2770,"high":2770,"low":2635,"close":2710,"volume":13792,"rsi_14":41.14,"sma_20":2729.75,"sma_60":2814.08,"sma_120":2746.29},{"date":"2025-12-09","open":2750,"high":2750,"low":2600,"close":2720,"volume":19874,"rsi_14":44.97,"sma_20":2720.25,"sma_60":2810.83,"sma_120":2742.75},{"date":"2025-12-10","open":2730,"high":2730,"low":2690,"close":2690,"volume":9681,"rsi_14":43.79,"sma_20":2711.0,"sma_60":2806.58,"sma_120":2739.42},{"date":"2025-12-11","open":2670,"high":2700,"low":2670,"close":2690,"volume":9394,"rsi_14":48.55,"sma_20":2704.75,"sma_60":2802.5,"sma_120":2736.92},{"date":"2025-12-12","open":2700,"high":2705,"low":2655,"close":2655,"volume":12736,"rsi_14":55.37,"sma_20":2693.0,"sma_60":2797.67,"sma_120":2734.29},{"date":"2025-12-15","open":2630,"high":2695,"low":2585,"close":2640,"volume":15428,"rsi_14":47.22,"sma_20":2680.5,"sma_60":2793.08,"sma_120":2732.21},{"date":"2025-12-16","open":2610,"high":2695,"low":2590,"close":2620,"volume":7719,"rsi_14":46.36,"sma_20":2669.0,"sma_60":2788.17,"sma_120":2730.71},{"date":"2025-12-17","open":2580,"high":2700,"low":2580,"close":2630,"volume":10520,"rsi_14":46.85,"sma_20":2660.75,"sma_60":2783.42,"sma_120":2730.04},{"date":"2025-12-18","open":2685,"high":2690,"low":2605,"close":2660,"volume":5661,"rsi_14":46.85,"sma_20":2654.5,"sma_60":2779.83,"sma_120":2729.42},{"date":"2025-12-19","open":2630,"high":2650,"low":2605,"close":2605,"volume":7444,"rsi_14":45.61,"sma_20":2649.25,"sma_60":2776.08,"sma_120":2729.0},{"date":"2025-12-22","open":2605,"high":2645,"low":2555,"close":2560,"volume":20540,"rsi_14":49.52,"sma_20":2647.75,"sma_60":2770.67,"sma_120":2728.12},{"date":"2025-12-23","open":2600,"high":2600,"low":2530,"close":2535,"volume":7992,"rsi_14":53.61,"sma_20":2641.0,"sma_60":2764.83,"sma_120":2727.33},{"date":"2025-12-24","open":2570,"high":2685,"low":2530,"close":2655,"volume":23947,"rsi_14":50.0,"sma_20":2640.75,"sma_60":2761.08,"sma_120":2729.62},{"date":"2025-12-26","open":2685,"high":2685,"low":2580,"close":2585,"volume":15587,"rsi_14":36.56,"sma_20":2636.75,"sma_60":2756.17,"sma_120":2730.0},{"date":"2025-12-29","open":2630,"high":2630,"low":2580,"close":2625,"volume":15043,"rsi_14":41.58,"sma_20":2633.25,"sma_60":2753.25,"sma_120":2731.25},{"date":"2025-12-30","open":2610,"high":2630,"low":2600,"close":2605,"volume":7938,"rsi_14":38.83,"sma_20":2630.75,"sma_60":2750.75,"sma_120":2732.96},{"date":"2026-01-02","open":2610,"high":2635,"low":2590,"close":2615,"volume":9647,"rsi_14":42.42,"sma_20":2633.25,"sma_60":2747.67,"sma_120":2734.75},{"date":"2026-01-05","open":2600,"high":2660,"low":2600,"close":2620,"volume":5424,"rsi_14":43.0,"sma_20":2639.25,"sma_60":2744.83,"sma_120":2735.58},{"date":"2026-01-06","open":2620,"high":2660,"low":2550,"close":2635,"volume":18668,"rsi_14":47.92,"sma_20":2638.25,"sma_60":2742.75,"sma_120":2736.96},{"date":"2026-01-07","open":2635,"high":2635,"low":2580,"close":2600,"volume":9241,"rsi_14":46.0,"sma_20":2632.75,"sma_60":2742.33,"sma_120":2737.38},{"date":"2026-01-08","open":2610,"high":2820,"low":2610,"close":2750,"volume":68609,"rsi_14":60.32,"sma_20":2634.75,"sma_60":2744.67,"sma_120":2738.71},{"date":"2026-01-09","open":2760,"high":2775,"low":2700,"close":2760,"volume":13152,"rsi_14":60.32,"sma_20":2636.75,"sma_60":2747.17,"sma_120":2740.54},{"date":"2026-01-12","open":2765,"high":2775,"low":2720,"close":2765,"volume":9616,"rsi_14":58.68,"sma_20":2640.5,"sma_60":2750.25,"sma_120":2742.79},{"date":"2026-01-13","open":2740,"high":2785,"low":2675,"close":2675,"volume":20135,"rsi_14":55.47,"sma_20":2639.75,"sma_60":2751.92,"sma_120":2744.17},{"date":"2026-01-14","open":2655,"high":2725,"low":2590,"close":2640,"volume":21603,"rsi_14":56.35,"sma_20":2639.0,"sma_60":2751.75,"sma_120":2744.96},{"date":"2026-01-15","open":2640,"high":2765,"low":2635,"close":2705,"volume":21676,"rsi_14":62.69,"sma_20":2642.25,"sma_60":2747.58,"sma_120":2746.62},{"date":"2026-01-16","open":2710,"high":2740,"low":2645,"close":2645,"volume":14637,"rsi_14":49.18,"sma_20":2643.5,"sma_60":2743.17,"sma_120":2746.33},{"date":"2026-01-19","open":2640,"high":2645,"low":2590,"close":2620,"volume":17068,"rsi_14":49.52,"sma_20":2642.25,"sma_60":2735.92,"sma_120":2745.29},{"date":"2026-01-20","open":2605,"high":2670,"low":2585,"close":2600,"volume":17651,"rsi_14":49.52,"sma_20":2642.0,"sma_60":2734.08,"sma_120":2744.17},{"date":"2026-01-21","open":2615,"high":2615,"low":2565,"close":2580,"volume":24570,"rsi_14":46.73,"sma_20":2643.0,"sma_60":2727.92,"sma_120":2743.83},{"date":"2026-01-22","open":2560,"high":2610,"low":2530,"close":2585,"volume":20016,"rsi_14":46.73,"sma_20":2645.5,"sma_60":2723.58,"sma_120":2743.54},{"date":"2026-01-23","open":2585,"high":2735,"low":2550,"close":2590,"volume":32327,"rsi_14":45.71,"sma_20":2642.25,"sma_60":2719.0,"sma_120":2743.46},{"date":"2026-01-26","open":2635,"high":2635,"low":2575,"close":2630,"volume":12387,"rsi_14":52.83,"sma_20":2644.5,"sma_60":2712.75,"sma_120":2744.54},{"date":"2026-01-27","open":2650,"high":2650,"low":2550,"close":2550,"volume":26469,"rsi_14":28.26,"sma_20":2640.75,"sma_60":2705.25,"sma_120":2744.79},{"date":"2026-01-28","open":2550,"high":2585,"low":2505,"close":2580,"volume":36848,"rsi_14":31.25,"sma_20":2639.5,"sma_60":2698.0,"sma_120":2744.75},{"date":"2026-01-29","open":2560,"high":2580,"low":2500,"close":2500,"volume":29481,"rsi_14":26.13,"sma_20":2633.75,"sma_60":2690.33,"sma_120":2743.96},{"date":"2026-01-30","open":2500,"high":2550,"low":2485,"close":2505,"volume":20593,"rsi_14":31.91,"sma_20":2628.0,"sma_60":2682.08,"sma_120":2743.21},{"date":"2026-02-02","open":2530,"high":2530,"low":2455,"close":2465,"volume":23121,"rsi_14":31.58,"sma_20":2619.5,"sma_60":2672.25,"sma_120":2742.17},{"date":"2026-02-03","open":2490,"high":2500,"low":2405,"close":2470,"volume":27482,"rsi_14":21.69,"sma_20":2613.0,"sma_60":2662.92,"sma_120":2740.58},{"date":"2026-02-04","open":2470,"high":2495,"low":2405,"close":2475,"volume":19966,"rsi_14":26.39,"sma_20":2599.25,"sma_60":2660.08,"sma_120":2738.67},{"date":"2026-02-05","open":2475,"high":2475,"low":2405,"close":2470,"volume":17672,"rsi_14":26.03,"sma_20":2584.75,"sma_60":2651.67,"sma_120":2736.58},{"date":"2026-02-06","open":2470,"high":2475,"low":2355,"close":2475,"volume":14740,"rsi_14":28.99,"sma_20":2570.25,"sma_60":2644.42,"sma_120":2734.62},{"date":"2026-02-09","open":2495,"high":2495,"low":2405,"close":2455,"volume":27050,"rsi_14":28.99,"sma_20":2559.25,"sma_60":2637.42,"sma_120":2732.96},{"date":"2026-02-10","open":2505,"high":2505,"low":2360,"close":2365,"volume":73802,"rsi_14":24.1,"sma_20":2545.5,"sma_60":2629.92,"sma_120":2730.25},{"date":"2026-02-11","open":2365,"high":2395,"low":2350,"close":2360,"volume":15187,"rsi_14":22.89,"sma_20":2528.25,"sma_60":2621.08,"sma_120":2727.33},{"date":"2026-02-12","open":2400,"high":2485,"low":2360,"close":2400,"volume":25797,"rsi_14":28.89,"sma_20":2516.0,"sma_60":2612.92,"sma_120":2725.33},{"date":"2026-02-13","open":2445,"high":2445,"low":2320,"close":2425,"volume":21233,"rsi_14":26.44,"sma_20":2505.0,"sma_60":2605.83,"sma_120":2723.54},{"date":"2026-02-19","open":2405,"high":2405,"low":2335,"close":2390,"volume":36102,"rsi_14":29.49,"sma_20":2493.5,"sma_60":2599.08,"sma_120":2720.54},{"date":"2026-02-20","open":2370,"high":2370,"low":2240,"close":2265,"volume":35859,"rsi_14":17.53,"sma_20":2476.75,"sma_60":2590.42,"sma_120":2717.54},{"date":"2026-02-23","open":2265,"high":2270,"low":2090,"close":2200,"volume":44618,"rsi_14":18.09,"sma_20":2457.75,"sma_60":2581.92,"sma_120":2713.46},{"date":"2026-02-24","open":2200,"high":2230,"low":2080,"close":2150,"volume":50626,"rsi_14":15.53,"sma_20":2436.0,"sma_60":2574.58,"sma_120":2708.54},{"date":"2026-02-25","open":2135,"high":2140,"low":2027,"close":2030,"volume":66321,"rsi_14":13.45,"sma_20":2408.0,"sma_60":2563.92,"sma_120":2702.42},{"date":"2026-02-26","open":2030,"high":2260,"low":2030,"close":2180,"volume":76296,"rsi_14":30.41,"sma_20":2385.5,"sma_60":2555.58,"sma_120":2696.54},{"date":"2026-02-27","open":2185,"high":2395,"low":2150,"close":2370,"volume":48478,"rsi_14":44.32,"sma_20":2376.5,"sma_60":2551.0,"sma_120":2694.25},{"date":"2026-03-03","open":2370,"high":2750,"low":2285,"close":2300,"volume":76955,"rsi_14":41.41,"sma_20":2362.5,"sma_60":2544.42,"sma_120":2690.42},{"date":"2026-03-04","open":2400,"high":2400,"low":2225,"close":2260,"volume":119607,"rsi_14":39.51,"sma_20":2350.5,"sma_60":2537.83,"sma_120":2685.92},{"date":"2026-03-05","open":2255,"high":2345,"low":2255,"close":2320,"volume":25304,"rsi_14":43.66,"sma_20":2341.25,"sma_60":2533.75,"sma_120":2681.67},{"date":"2026-03-06","open":2310,"high":2375,"low":2235,"close":2305,"volume":40766,"rsi_14":46.97,"sma_20":2333.25,"sma_60":2530.5,"sma_120":2676.79},{"date":"2026-03-09","open":2260,"high":2440,"low":2230,"close":2440,"volume":44394,"rsi_14":53.57,"sma_20":2331.75,"sma_60":2526.92,"sma_120":2673.46},{"date":"2026-03-10","open":2440,"high":2580,"low":2400,"close":2530,"volume":48759,"rsi_14":55.56,"sma_20":2334.5,"sma_60":2523.92,"sma_120":2670.62},{"date":"2026-03-11","open":2510,"high":2525,"low":2460,"close":2490,"volume":19446,"rsi_14":52.74,"sma_20":2335.5,"sma_60":2520.25,"sma_120":2667.17},{"date":"2026-03-12","open":2445,"high":2475,"low":2435,"close":2460,"volume":4503,"rsi_14":52.97,"sma_20":2334.75,"sma_60":2515.92,"sma_120":2663.38},{"date":"2026-03-13","open":2460,"high":2470,"low":2395,"close":2460,"volume":19935,"rsi_14":59.24,"sma_20":2335.0,"sma_60":2512.08,"sma_120":2659.33},{"date":"2026-03-16","open":2480,"high":2480,"low":2375,"close":2400,"volume":6024,"rsi_14":59.52,"sma_20":2336.75,"sma_60":2507.08,"sma_120":2652.38},{"date":"2026-03-17","open":2385,"high":2550,"low":2380,"close":2440,"volume":33534,"rsi_14":63.94,"sma_20":2340.75,"sma_60":2503.67,"sma_120":2650.67},{"date":"2026-03-18","open":2440,"high":2700,"low":2435,"close":2640,"volume":76941,"rsi_14":77.23,"sma_20":2352.75,"sma_60":2503.67,"sma_120":2648.38},{"date":"2026-03-19","open":2640,"high":2840,"low":2605,"close":2690,"volume":75223,"rsi_14":75.0,"sma_20":2366.0,"sma_60":2504.83,"sma_120":2646.5},{"date":"2026-03-20","open":2690,"high":2860,"low":2650,"close":2860,"volume":55135,"rsi_14":74.5,"sma_20":2389.5,"sma_60":2508.67,"sma_120":2646.04},{"date":"2026-03-23","open":2840,"high":2870,"low":2760,"close":2820,"volume":25882,"rsi_14":76.8,"sma_20":2417.25,"sma_60":2511.33,"sma_120":2645.58},{"date":"2026-03-24","open":2700,"high":2820,"low":2400,"close":2480,"volume":206807,"rsi_14":58.66,"sma_20":2431.25,"sma_60":2509.25,"sma_120":2642.67},{"date":"2026-03-25","open":2480,"high":2480,"low":2280,"close":2400,"volume":79745,"rsi_14":53.1,"sma_20":2443.75,"sma_60":2506.58,"sma_120":2638.62},{"date":"2026-03-26","open":2380,"high":2380,"low":2255,"close":2310,"volume":64172,"rsi_14":50.18,"sma_20":2457.75,"sma_60":2502.83,"sma_120":2633.83},{"date":"2026-03-27","open":2310,"high":2440,"low":2210,"close":2270,"volume":28627,"rsi_14":43.31,"sma_20":2462.25,"sma_60":2496.42,"sma_120":2628.75},{"date":"2026-03-30","open":2270,"high":2290,"low":2180,"close":2290,"volume":19882,"rsi_14":40.0,"sma_20":2458.25,"sma_60":2491.5,"sma_120":2623.83},{"date":"2026-03-31","open":2280,"high":2300,"low":2025,"close":2025,"volume":62377,"rsi_14":33.68,"sma_20":2444.5,"sma_60":2481.5,"sma_120":2617.38},{"date":"2026-04-01","open":2090,"high":2445,"low":2090,"close":2300,"volume":58855,"rsi_14":45.21,"sma_20":2446.5,"sma_60":2476.42,"sma_120":2613.58},{"date":"2026-04-02","open":2300,"high":2320,"low":2060,"close":2160,"volume":62046,"rsi_14":41.71,"sma_20":2438.5,"sma_60":2468.83,"sma_120":2608.25},{"date":"2026-04-03","open":2170,"high":2210,"low":2105,"close":2180,"volume":28172,"rsi_14":43.79,"sma_20":2432.25,"sma_60":2461.5,"sma_120":2603.17},{"date":"2026-04-06","open":2180,"high":2195,"low":2060,"close":2100,"volume":69835,"rsi_14":40.61,"sma_20":2415.25,"sma_60":2452.58,"sma_120":2597.67},{"date":"2026-04-07","open":2175,"high":2730,"low":2175,"close":2730,"volume":1446334,"rsi_14":52.01,"sma_20":2425.25,"sma_60":2454.75,"sma_120":2598.54},{"date":"2026-04-08","open":3090,"high":3090,"low":2350,"close":2485,"volume":856793,"rsi_14":45.79,"sma_20":2425.0,"sma_60":2450.33,"sma_120":2597.5},{"date":"2026-04-09","open":2455,"high":2725,"low":2370,"close":2490,"volume":215159,"rsi_14":41.85,"sma_20":2426.5,"sma_60":2445.83,"sma_120":2596.5},{"date":"2026-04-10","open":2605,"high":2660,"low":2460,"close":2530,"volume":128841,"rsi_14":43.61,"sma_20":2430.0,"sma_60":2441.92,"sma_120":2596.08},{"date":"2026-04-13","open":2550,"high":2620,"low":2475,"close":2510,"volume":48692,"rsi_14":50.77,"sma_20":2435.5,"sma_60":2439.17,"sma_120":2595.54},{"date":"2026-04-14","open":2585,"high":2600,"low":2490,"close":2585,"volume":48602,"rsi_14":54.76,"sma_20":2442.75,"sma_60":2438.25,"sma_120":2595.0},{"date":"2026-04-15","open":2590,"high":2720,"low":2510,"close":2630,"volume":60465,"rsi_14":58.42,"sma_20":2442.25,"sma_60":2437.0,"sma_120":2592.29},{"date":"2026-04-16","open":2720,"high":2720,"low":2515,"close":2600,"volume":57198,"rsi_14":58.73,"sma_20":2437.75,"sma_60":2436.25,"sma_120":2589.71},{"date":"2026-04-17","open":2585,"high":2665,"low":2565,"close":2600,"volume":25436,"rsi_14":58.29,"sma_20":2424.75,"sma_60":2435.92,"sma_120":2587.25},{"date":"2026-04-20","open":2530,"high":2645,"low":2495,"close":2495,"volume":41773,"rsi_14":63.74,"sma_20":2408.5,"sma_60":2434.17,"sma_120":2584.67},{"date":"2026-04-21","open":2515,"high":2575,"low":2335,"close":2450,"volume":43994,"rsi_14":55.07,"sma_20":2407.0,"sma_60":2432.0,"sma_120":2582.5},{"date":"2026-04-22","open":2425,"high":2470,"low":2330,"close":2345,"volume":14947,"rsi_14":56.4,"sma_20":2404.25,"sma_60":2428.0,"sma_120":2577.46},{"date":"2026-04-23","open":2400,"high":2490,"low":2275,"close":2345,"volume":34552,"rsi_14":55.79,"sma_20":2406.0,"sma_60":2423.92,"sma_120":2573.29},{"date":"2026-04-24","open":2425,"high":2425,"low":2290,"close":2315,"volume":23187,"rsi_14":57.82,"sma_20":2408.25,"sma_60":2418.67,"sma_120":2568.71},{"date":"2026-04-27","open":2365,"high":2390,"low":2300,"close":2350,"volume":51239,"rsi_14":25.64,"sma_20":2411.25,"sma_60":2415.33,"sma_120":2563.25},{"date":"2026-04-28","open":2390,"high":2390,"low":2225,"close":2250,"volume":39386,"rsi_14":31.5,"sma_20":2422.5,"sma_60":2409.83,"sma_120":2557.0},{"date":"2026-04-29","open":2250,"high":2330,"low":2225,"close":2225,"volume":20748,"rsi_14":29.77,"sma_20":2418.75,"sma_60":2405.25,"sma_120":2547.79},{"date":"2026-04-30","open":2290,"high":2370,"low":2200,"close":2270,"volume":30718,"rsi_14":22.12,"sma_20":2471.0,"sma_60":2378.5,"sma_120":2402.54},{"date":"2026-05-04","open":2285,"high":2325,"low":2225,"close":2260,"volume":49944,"rsi_14":30.77,"sma_20":2428.25,"sma_60":2397.92,"sma_120":2538.5},{"date":"2026-05-06","open":2260,"high":2270,"low":2140,"close":2220,"volume":42634,"rsi_14":20.33,"sma_20":2434.25,"sma_60":2393.75,"sma_120":2531.54},{"date":"2026-05-07","open":2165,"high":2360,"low":2110,"close":2250,"volume":48577,"rsi_14":18.33,"sma_20":2410.25,"sma_60":2390.0,"sma_120":2525.04},{"date":"2026-05-08","open":2250,"high":2260,"low":2175,"close":2250,"volume":19154,"rsi_14":19.3,"sma_20":2398.5,"sma_60":2386.33,"sma_120":2519.0},{"date":"2026-05-11","open":2230,"high":2270,"low":2125,"close":2210,"volume":38897,"rsi_14":18.03,"sma_20":2384.5,"sma_60":2381.92,"sma_120":2513.17},{"date":"2026-05-12","open":2195,"high":2195,"low":2080,"close":2160,"volume":39831,"rsi_14":19.82,"sma_20":2366.0,"sma_60":2377.0,"sma_120":2507.21},{"date":"2026-05-13","open":2150,"high":2160,"low":2025,"close":2095,"volume":38673,"rsi_14":19.13,"sma_20":2345.25,"sma_60":2372.5,"sma_120":2501.21},{"date":"2026-05-14","open":2095,"high":2140,"low":2030,"close":2120,"volume":26694,"rsi_14":27.27,"sma_20":2322.0,"sma_60":2368.5,"sma_120":2494.79},{"date":"2026-05-15","open":2105,"high":2150,"low":2075,"close":2100,"volume":21142,"rsi_14":26.21,"sma_20":2295.5,"sma_60":2363.5,"sma_120":2488.21},{"date":"2026-05-18","open":2085,"high":2125,"low":1999,"close":2030,"volume":38483,"rsi_14":24.32,"sma_20":2267.0,"sma_60":2356.92,"sma_120":2481.38},{"date":"2026-05-19","open":2035,"high":2075,"low":1998,"close":2040,"volume":33076,"rsi_14":20.75,"sma_20":2239.0,"sma_60":2351.08,"sma_120":2475.08},{"date":"2026-05-20","open":2070,"high":2070,"low":1990,"close":2040,"volume":34209,"rsi_14":25.58,"sma_20":2216.25,"sma_60":2347.33,"sma_120":2468.88},{"date":"2026-05-21","open":2010,"high":2115,"low":1982,"close":2010,"volume":31368,"rsi_14":25.29,"sma_20":2194.25,"sma_60":2344.17,"sma_120":2463.04},{"date":"2026-05-22","open":2050,"high":2050,"low":1936,"close":2000,"volume":22486,"rsi_14":16.25,"sma_20":2177.0,"sma_60":2341.67,"sma_120":2458.12},{"date":"2026-05-26","open":2000,"high":2480,"low":1890,"close":1928,"volume":305919,"rsi_14":14.07,"sma_20":2156.15,"sma_60":2339.97,"sma_120":2451.94},{"date":"2026-05-27","open":1941,"high":1948,"low":1800,"close":1870,"volume":72585,"rsi_14":13.54,"sma_20":2133.9,"sma_60":2334.8,"sma_120":2445.36},{"date":"2026-05-28","open":1855,"high":1910,"low":1800,"close":1872,"volume":26771,"rsi_14":8.19,"sma_20":2110.0,"sma_60":2326.5,"sma_120":2438.75},{"date":"2026-05-29","open":1857,"high":1922,"low":1786,"close":1910,"volume":30979,"rsi_14":15.31,"sma_20":2093.0,"sma_60":2320.0,"sma_120":2432.21},{"date":"2026-06-01","open":1894,"high":1898,"low":1815,"close":1830,"volume":17722,"rsi_14":14.15,"sma_20":2073.25,"sma_60":2312.83,"sma_120":2425.33},{"date":"2026-06-02","open":1815,"high":1854,"low":1767,"close":1849,"volume":21363,"rsi_14":18.84,"sma_20":2052.2,"sma_60":2304.98,"sma_120":2419.37},{"date":"2026-06-04","open":1832,"high":1883,"low":1800,"close":1875,"volume":21924,"rsi_14":26.09,"sma_20":2032.95,"sma_60":2297.82,"sma_120":2414.16},{"date":"2026-06-05","open":1875,"high":1980,"low":1860,"close":1884,"volume":10902,"rsi_14":23.42,"sma_20":2016.15,"sma_60":2288.55,"sma_120":2407.73},{"date":"2026-06-08","open":1899,"high":1900,"low":1710,"close":1818,"volume":23909,"rsi_14":21.22,"sma_20":1994.55,"sma_60":2276.68,"sma_120":2400.3},{"date":"2026-06-09","open":1831,"high":1831,"low":1756,"close":1829,"volume":12957,"rsi_14":26.68,"sma_20":1973.5,"sma_60":2265.67,"sma_120":2392.96},{"date":"2026-06-10","open":1977,"high":1977,"low":1795,"close":1800,"volume":11604,"rsi_14":23.33,"sma_20":1953.0,"sma_60":2254.67,"sma_120":2385.29},{"date":"2026-06-11","open":1860,"high":1879,"low":1700,"close":1879,"volume":72086,"rsi_14":34.78,"sma_20":1938.95,"sma_60":2244.98,"sma_120":2378.53},{"date":"2026-06-12","open":1882,"high":1930,"low":1866,"close":1900,"volume":6050,"rsi_14":39.42,"sma_20":1929.2,"sma_60":2236.65,"sma_120":2371.95},{"date":"2026-06-15","open":1900,"high":1957,"low":1862,"close":1911,"volume":4646,"rsi_14":41.46,"sma_20":1918.75,"sma_60":2227.83,"sma_120":2365.75},{"date":"2026-06-16","open":1899,"high":1943,"low":1854,"close":1938,"volume":4038,"rsi_14":51.05,"sma_20":1910.65,"sma_60":2216.13,"sma_120":2359.9},{"date":"2026-06-17","open":1957,"high":1958,"low":1863,"close":1955,"volume":5708,"rsi_14":63.6,"sma_20":1893.9,"sma_60":2145.35,"sma_120":2320.88},{"date":"2026-06-18","open":1960,"high":1983,"low":1878,"close":1926,"volume":3438,"rsi_14":55.84,"sma_20":1901.2,"sma_60":2188.32,"sma_120":2348.49},{"date":"2026-06-19","open":1926,"high":1926,"low":1502,"close":1733,"volume":39414,"rsi_14":35.66,"sma_20":1885.85,"sma_60":2170.2,"sma_120":2340.77},{"date":"2026-06-22","open":1751,"high":1920,"low":1699,"close":1779,"volume":25879,"rsi_14":45.63,"sma_20":1874.3,"sma_60":2158.52,"sma_120":2333.88},{"date":"2026-06-23","open":1800,"high":1865,"low":1690,"close":1784,"volume":18071,"rsi_14":44.29,"sma_20":1863.5,"sma_60":2148.25,"sma_120":2327.42},{"date":"2026-06-24","open":1800,"high":1801,"low":1670,"close":1780,"volume":24562,"rsi_14":41.32,"sma_20":1856.1,"sma_60":2139.42,"sma_120":2321.12},{"date":"2026-06-25","open":1782,"high":1827,"low":1695,"close":1827,"volume":33336,"rsi_14":45.13,"sma_20":1853.95,"sma_60":2132.03,"sma_120":2314.22},{"date":"2026-06-26","open":1831,"high":1840,"low":1701,"close":1835,"volume":32292,"rsi_14":51.61,"sma_20":1852.1,"sma_60":2124.45,"sma_120":2307.97},{"date":"2026-06-29","open":1848,"high":1878,"low":1760,"close":1875,"volume":15481,"rsi_14":54.14,"sma_20":1850.35,"sma_60":2121.95,"sma_120":2301.72},{"date":"2026-06-30","open":1931,"high":1933,"low":1800,"close":1910,"volume":117229,"rsi_14":59.79,"sma_20":1854.35,"sma_60":2115.45,"sma_120":2295.93},{"date":"2026-07-01","open":1960,"high":1960,"low":1834,"close":1910,"volume":83714,"rsi_14":53.21,"sma_20":1857.4,"sma_60":2111.28,"sma_120":2290.06},{"date":"2026-07-02","open":1910,"high":2000,"low":1807,"close":1905,"volume":2442,"rsi_14":50.54,"sma_20":1858.9,"sma_60":2106.7,"sma_120":2284.1},{"date":"2026-07-03","open":1905,"high":1905,"low":1812,"close":1902,"volume":9044,"rsi_14":49.02,"sma_20":1859.8,"sma_60":2103.4,"sma_120":2277.99},{"date":"2026-07-06","open":1894,"high":1959,"low":1870,"close":1929,"volume":14970,"rsi_14":49.02,"sma_20":1865.35,"sma_60":2090.05,"sma_120":2272.4},{"date":"2026-07-07","open":1970,"high":1970,"low":1880,"close":1929,"volume":6678,"rsi_14":47.06,"sma_20":1870.35,"sma_60":2080.78,"sma_120":2265.56},{"date":"2026-07-08","open":1873,"high":1944,"low":1873,"close":1944,"volume":15270,"rsi_14":52.1,"sma_20":1877.55,"sma_60":2071.68,"sma_120":2258.76},{"date":"2026-07-09","open":1931,"high":1970,"low":1886,"close":1945,"volume":35788,"rsi_14":94.92,"sma_20":1880.85,"sma_60":2061.93,"sma_120":2251.93},{"date":"2026-07-10","open":1970,"high":1970,"low":1908,"close":1949,"volume":9357,"rsi_14":93.81,"sma_20":1883.3,"sma_60":2052.58,"sma_120":2245.88},{"date":"2026-07-13","open":1948,"high":1979,"low":1894,"close":1930,"volume":7817,"rsi_14":85.1,"sma_20":1884.25,"sma_60":2041.67,"sma_120":2239.96},{"date":"2026-07-14","open":1930,"high":1965,"low":1741,"close":1940,"volume":20151,"rsi_14":87.38,"sma_20":1884.35,"sma_60":2030.17,"sma_120":2233.58},{"date":"2026-07-15","open":1955,"high":1970,"low":1830,"close":1940,"volume":12674,"rsi_14":83.83,"sma_20":1883.6,"sma_60":2019.17,"sma_120":2227.71},{"date":"2026-07-16","open":1980,"high":1980,"low":1845,"close":1919,"volume":14829,"rsi_14":73.33,"sma_20":1883.25,"sma_60":2007.82,"sma_120":2221.87},{"date":"2026-07-20","open":1865,"high":1919,"low":1702,"close":1811,"volume":16340,"rsi_14":37.1,"sma_20":1887.15,"sma_60":1996.42,"sma_120":2215.29},{"date":"2026-07-21","open":1721,"high":1818,"low":1700,"close":1818,"volume":23924,"rsi_14":29.09,"sma_20":1889.1,"sma_60":1985.88,"sma_120":2208.94},{"date":"2026-07-22","open":1818,"high":1837,"low":1705,"close":1810,"volume":11420,"rsi_14":28.07,"sma_20":1890.4,"sma_60":1976.97,"sma_120":2202.48},{"date":"2026-07-23","open":1800,"high":1835,"low":1701,"close":1834,"volume":10380,"rsi_14":35.63,"sma_20":1893.1,"sma_60":1968.45,"sma_120":2196.18},{"date":"2026-07-24","open":1824,"high":1824,"low":1705,"close":1790,"volume":15694,"rsi_14":30.56,"sma_20":1891.25,"sma_60":1959.7,"sma_120":2189.18},{"date":"2026-07-27","open":1773,"high":1800,"low":1700,"close":1800,"volume":15503,"rsi_14":26.2,"sma_20":1889.5,"sma_60":1950.53,"sma_120":2182.93},{"date":"2026-07-28","open":1830,"high":1830,"low":1645,"close":1785,"volume":15962,"rsi_14":24.83,"sma_20":1885.0,"sma_60":1942.78,"sma_120":2176.31},{"date":"2026-07-29","open":1733,"high":1749,"low":1550,"close":1700,"volume":21043,"rsi_14":15.73,"sma_20":1874.5,"sma_60":1934.03,"sma_120":2169.64},{"date":"2026-07-30","open":1692,"high":1692,"low":1520,"close":1639,"volume":28678,"rsi_14":13.22,"sma_20":1860.95,"sma_60":1923.52,"sma_120":2162.43},{"date":"2026-07-31","open":1655,"high":1699,"low":1600,"close":1659,"volume":23816,"rsi_14":16.44,"sma_20":1848.65,"sma_60":1913.5,"sma_120":2155.71},{"date":"2026-08-03","open":1659,"high":1661,"low":1480,"close":1520,"volume":41436,"rsi_14":12.86,"sma_20":1829.55,"sma_60":1901.83,"sma_120":2147.79},{"date":"2026-08-04","open":1525,"high":1589,"low":1491,"close":1545,"volume":33704,"rsi_14":15.17,"sma_20":1810.35,"sma_60":1890.08,"sma_120":2140.04},{"date":"2026-08-05","open":1545,"high":1579,"low":1481,"close":1545,"volume":8972,"rsi_14":15.17,"sma_20":1791.15,"sma_60":1878.33,"sma_120":2132.33},{"date":"2026-08-06","open":1543,"high":1589,"low":1510,"close":1589,"volume":11111,"rsi_14":22.03,"sma_20":1773.4,"sma_60":1867.98,"sma_120":2124.95},{"date":"2026-08-07","open":1550,"high":1620,"low":1550,"close":1617,"volume":3453,"rsi_14":30.98,"sma_20":1757.0,"sma_60":1858.93,"sma_120":2117.97},{"date":"2026-08-10","open":1660,"high":1660,"low":1496,"close":1532,"volume":38183,"rsi_14":25.68,"sma_20":1736.15,"sma_60":1849.55,"sma_120":2111.03},{"date":"2026-08-11","open":1532,"high":1589,"low":1450,"close":1569,"volume":46282,"rsi_14":30.47,"sma_20":1718.1,"sma_60":1840.37,"sma_120":2104.43},{"date":"2026-08-12","open":1566,"high":1594,"low":1529,"close":1565,"volume":31701,"rsi_14":27.47,"sma_20":1699.35,"sma_60":1831.45,"sma_120":2097.47},{"date":"2026-08-13","open":1571,"high":1615,"low":1490,"close":1570,"volume":53245,"rsi_14":30.29,"sma_20":1680.85,"sma_60":1823.78,"sma_120":2090.35},{"date":"2026-08-14","open":1570,"high":1585,"low":1532,"close":1572,"volume":30787,"rsi_14":29.27,"sma_20":1663.5,"sma_60":1815.98,"sma_120":2083.53},{"date":"2026-08-18","open":1587,"high":1587,"low":1508,"close":1572,"volume":15374,"rsi_14":30.09,"sma_20":1651.55,"sma_60":1808.18,"sma_120":2077.76},{"date":"2026-08-19","open":1564,"high":1626,"low":1493,"close":1586,"volume":25409,"rsi_14":37.72,"sma_20":1639.95,"sma_60":1801.12,"sma_120":2072.64},{"date":"2026-08-20","open":1586,"high":1586,"low":1503,"close":1539,"volume":23746,"rsi_14":38.89,"sma_20":1626.4,"sma_60":1793.43,"sma_120":2067.55},{"date":"2026-08-21","open":1539,"high":1555,"low":1436,"close":1516,"volume":37575,"rsi_14":34.22,"sma_20":1610.5,"sma_60":1786.57,"sma_120":2063.27},{"date":"2026-08-24","open":1501,"high":1501,"low":1430,"close":1430,"volume":23141,"rsi_14":38.75,"sma_20":1592.5,"sma_60":1779.23,"sma_120":2057.02},{"date":"2026-08-25","open":1445,"high":1550,"low":1409,"close":1435,"volume":35783,"rsi_14":35.53,"sma_20":1574.25,"sma_60":1771.95,"sma_120":2049.22},{"date":"2026-08-26","open":1478,"high":1478,"low":1415,"close":1470,"volume":13162,"rsi_14":40.96,"sma_20":1558.5,"sma_60":1764.62,"sma_120":2042.31},{"date":"2026-08-27","open":1520,"high":1520,"low":1405,"close":1469,"volume":40433,"rsi_14":33.87,"sma_20":1546.95,"sma_60":1758.6,"sma_120":2035.72},{"date":"2026-08-28","open":1469,"high":1540,"low":1405,"close":1530,"volume":42304,"rsi_14":39.26,"sma_20":1541.5,"sma_60":1753.28,"sma_120":2029.13},{"date":"2026-08-31","open":1486,"high":1560,"low":1478,"close":1539,"volume":24378,"rsi_14":51.06,"sma_20":1535.5,"sma_60":1747.68,"sma_120":2022.75},{"date":"2026-09-01","open":1525,"high":1529,"low":1442,"close":1525,"volume":49444,"rsi_14":42.81,"sma_20":1535.75,"sma_60":1741.7,"sma_120":2015.12},{"date":"2026-09-02","open":1512,"high":1525,"low":1456,"close":1525,"volume":18225,"rsi_14":43.38,"sma_20":1534.75,"sma_60":1736.82,"sma_120":2006.75},{"date":"2026-09-03","open":1501,"high":1525,"low":1431,"close":1525,"volume":41247,"rsi_14":42.42,"sma_20":1533.75,"sma_60":1731.75,"sma_120":1998.71},{"date":"2026-09-04","open":1512,"high":1524,"low":1440,"close":1521,"volume":24656,"rsi_14":41.47,"sma_20":1530.35,"sma_60":1727.1,"sma_120":1990.88},{"date":"2026-09-07","open":1526,"high":1526,"low":1446,"close":1500,"volume":71019,"rsi_14":38.75,"sma_20":1524.5,"sma_60":1720.78,"sma_120":1982.88},{"date":"2026-09-08","open":1511,"high":1515,"low":1460,"close":1501,"volume":44039,"rsi_14":36.16,"sma_20":1522.95,"sma_60":1714.13,"sma_120":1975.39},{"date":"2026-09-09","open":1547,"high":1547,"low":1448,"close":1510,"volume":20662,"rsi_14":44.61,"sma_20":1520.0,"sma_60":1707.45,"sma_120":1967.64},{"date":"2026-09-10","open":1462,"high":1527,"low":1445,"close":1501,"volume":60447,"rsi_14":47.06,"sma_20":1516.8,"sma_60":1700.17,"sma_120":1958.15},{"date":"2026-09-11","open":1500,"high":1510,"low":1466,"close":1510,"volume":15832,"rsi_14":72.47,"sma_20":1513.8,"sma_60":1692.75,"sma_120":1948.32},{"date":"2026-09-14","open":1510,"high":1540,"low":1473,"close":1536,"volume":17381,"rsi_14":75.38,"sma_20":1512.0,"sma_60":1686.25,"sma_120":1937.28},{"date":"2026-09-15","open":1490,"high":1510,"low":1440,"close":1510,"volume":27685,"rsi_14":60.53,"sma_20":1508.9,"sma_60":1682.53,"sma_120":1926.37},{"date":"2026-09-16","open":1494,"high":1501,"low":1449,"close":1500,"volume":37073,"rsi_14":57.79,"sma_20":1504.6,"sma_60":1677.88,"sma_120":1918.2},{"date":"2026-09-17","open":1501,"high":1501,"low":1449,"close":1499,"volume":73495,"rsi_14":38.85,"sma_20":1502.6,"sma_60":1673.13,"sma_120":1910.69},{"date":"2026-09-18","open":1498,"high":1502,"low":1450,"close":1501,"volume":31348,"rsi_14":35.61,"sma_20":1501.85,"sma_60":1668.48,"sma_120":1903.95},{"date":"2026-09-21","open":1523,"high":1523,"low":1467,"close":1507,"volume":26886,"rsi_14":42.74,"sma_20":1505.7,"sma_60":1663.15,"sma_120":1897.59},{"date":"2026-09-22","open":1518,"high":1518,"low":1475,"close":1509,"volume":26125,"rsi_14":43.65,"sma_20":1509.4,"sma_60":1657.72,"sma_120":1891.08},{"date":"2026-09-23","open":1509,"high":1509,"low":1464,"close":1508,"volume":28859,"rsi_14":43.31,"sma_20":1511.3,"sma_60":1651.6,"sma_120":1886.78},{"date":"2026-09-28","open":1530,"high":1530,"low":1460,"close":1474,"volume":46677,"rsi_14":35.03,"sma_20":1511.55,"sma_60":1644.33,"sma_120":1879.89},{"date":"2026-09-29","open":1475,"high":1477,"low":1447,"close":1475,"volume":19551,"rsi_14":40.88,"sma_20":1508.8,"sma_60":1637.08,"sma_120":1874.18},{"date":"2026-09-30","open":1466,"high":1470,"low":1434,"close":1459,"volume":17304,"rsi_14":36.18,"sma_20":1504.8,"sma_60":1629.65,"sma_120":1868.17},{"date":"2026-10-01","open":1500,"high":1500,"low":1366,"close":1432,"volume":42730,"rsi_14":27.06,"sma_20":1500.15,"sma_60":1621.82,"sma_120":1862.61},{"date":"2026-10-02","open":1431,"high":1460,"low":1407,"close":1439,"volume":9981,"rsi_14":31.55,"sma_20":1495.85,"sma_60":1613.65,"sma_120":1851.85},{"date":"2026-10-06","open":1417,"high":1440,"low":1382,"close":1438,"volume":26106,"rsi_14":27.5,"sma_20":1491.5,"sma_60":1605.47,"sma_120":1843.12},{"date":"2026-10-07","open":1436,"high":1479,"low":1393,"close":1426,"volume":24806,"rsi_14":12.33,"sma_20":1486.75,"sma_60":1596.83,"sma_120":1834.26},{"date":"2026-10-08","open":1426,"high":1441,"low":1397,"close":1440,"volume":24778,"rsi_14":23.88,"sma_20":1483.75,"sma_60":1588.42,"sma_120":1825.17},{"date":"2026-10-12","open":1440,"high":1563,"low":1380,"close":1431,"volume":32329,"rsi_14":24.06,"sma_20":1480.25,"sma_60":1579.78,"sma_120":1816.18},{"date":"2026-10-13","open":1385,"high":1424,"low":1385,"close":1417,"volume":4926,"rsi_14":21.92,"sma_20":1475.6,"sma_60":1571.23,"sma_120":1806.45},{"date":"2026-10-14","open":1397,"high":1418,"low":1396,"close":1417,"volume":8482,"rsi_14":20.83,"sma_20":1471.4,"sma_60":1562.52,"sma_120":1796.34},{"date":"2026-10-15","open":1409,"high":1437,"low":1391,"close":1414,"volume":13363,"rsi_14":17.02,"sma_20":1466.6,"sma_60":1553.75,"sma_120":1786.46},{"date":"2026-10-16","open":1382,"high":1403,"low":1300,"close":1389,"volume":28535,"rsi_14":13.41,"sma_20":1459.25,"sma_60":1544.92,"sma_120":1776.37},{"date":"2026-10-19","open":1326,"high":1399,"low":1326,"close":1399,"volume":6011,"rsi_14":18.5,"sma_20":1453.7,"sma_60":1538.05,"sma_120":1767.23},{"date":"2026-10-20","open":1392,"high":1415,"low":1367,"close":1415,"volume":13936,"rsi_14":30.97,"sma_20":1449.45,"sma_60":1531.33,"sma_120":1758.61},{"date":"2026-10-21","open":1366,"high":1492,"low":1350,"close":1388,"volume":11410,"rsi_14":25.97,"sma_20":1443.9,"sma_60":1524.3,"sma_120":1750.63},{"date":"2026-10-22","open":1350,"high":1399,"low":1334,"close":1377,"volume":30672,"rsi_14":26.7,"sma_20":1437.7,"sma_60":1516.68,"sma_120":1742.57},{"date":"2026-10-23","open":1374,"high":1480,"low":1309,"close":1379,"volume":20724,"rsi_14":32.45,"sma_20":1431.3,"sma_60":1509.83,"sma_120":1734.77}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":null,"pbr":4.42,"ttm_eps":null,"close":1992.1992},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":null,"pbr":3.87,"ttm_eps":null,"close":1782.1782},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":44.7,"pbr":3.67,"ttm_eps":null,"close":1773.1774},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":137.01,"pbr":4.93,"ttm_eps":null,"close":2292.2292},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":null,"pbr":3.94,"ttm_eps":null,"close":2630.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":null,"pbr":4.37,"ttm_eps":null,"close":2800.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":null,"pbr":5.55,"ttm_eps":null,"close":2605.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":null,"pbr":4.65,"ttm_eps":null,"close":2025.0},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":null,"pbr":4.63,"ttm_eps":null,"close":1910.0}],"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":"글로본","phase":"above-fold","symbol_resolved":true}